{"ticker": "RHCPA", "overview": {"name": "Ramsay Health Care Ltd", "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": "RHCPA", "has_prices": true, "as_of": "2026-09-07", "last": 107.891, "prev_close": 107.72, "change": 0.17100000000000648, "change_pct": 0.0015874489417007657, "session_volume": 1185.0, "vwap_5": 107.80746590249564, "vwap_20": 107.90906316992036, "vwap_60": 107.16190751359274, "vwap_250": 106.7173007039759, "high_52w": 108.75, "low_52w": 105.17, "avg_volume_20": 1488.05, "sessions": 400, "market_cap": {"value": 12725647480.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03109267", "src": "ASX", "ticker": "RHCPA", "cik": "", "company": "Ramsay Health Care Ltd", "company_raw": "Name/Scheme Ramsay Healthcare Limited", "who": "Paul Ramsay Foundation Limited (\"PRFL\")and Paul Ramsay Holdings Pty Limited (\"PRH\")", "who_key": "Paul Ramsay Foundation Limited (\"PRFL\")and Paul Ramsay Holdings Pty Limited (\"PRH\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Ramsay Foundation Limited (\"PRFL\")and Paul Ramsay Holdings Pty Limited (\"PRH\") cuts RHCPA from 17.58%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109267", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}, {"id": "ASXSH-03107691", "src": "ASX", "ticker": "RHCPA", "cik": "", "company": "Ramsay Health Care Ltd", "company_raw": "Name/Scheme Ramsay Healthcare Limited", "who": "United Super Pty Ltd", "who_key": "United Super Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: United Super Pty Ltd drops below 5% of RHCPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107691", "trade_date": "", "timestamp": "2026-07-03", "mins": 176628}, {"id": "ASXSH-03096326", "src": "ASX", "ticker": "RHCPA", "cik": "", "company": "Ramsay Health Care Ltd", "company_raw": "Name/Scheme Ramsay Healthcare Limited", "who": "United Super Pty Ltd", "who_key": "United Super Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "United Super Pty Ltd crosses the line: 5.01% of RHCPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096326", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Paul Ramsay Foundation Limited (\"PRFL\")and Paul Ramsay Holdings Pty Limited (\"PRH\")", "notice_type": "604", "direct_shares": 37964360.0, "indirect_shares": null, "indirect_account": null, "pct": 16.447, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109267-2A1683594", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "United Super Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107691-2A1682288", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "United Super Pty Ltd", "notice_type": "604", "direct_shares": 11569485.0, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096326-2A1675108", "needs_ocr": 1}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Distribution Announcement", "title": "Dividend/Distribution - RHCPA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150536-2A1705068"}, {"date": "2026-10-19", "form": "Takeover Announcements/Scheme Announcements", "title": "Ramsay Sante Demerger Booklet Registered with ASIC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149924-2A1704803"}, {"date": "2026-10-16", "form": "Takeover Announcements/Scheme Announcements", "title": "Ramsay Sante Demerger - Outcome of First Court Hearing", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149542-2A1704638"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147789-2A1703783"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147728-2A1703754"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Changes to the Ramsay Health Care Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138954-2A1698772"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Variation to Group CEO & MD Remuneration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138953-2A1698776"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137178-2A1697978"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Becoming a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137154-2A1697962"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "Ramsay Sante - Capital Markets Day", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136629-2A1697719"}], "performance": {"ticker": "RHCPA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-05-24", "close": 100.65, "volume": 75510.0}, {"date": "2005-05-25", "close": 100.74, "volume": 31430.0}, {"date": "2005-05-26", "close": 100.8, "volume": 13723.0}, {"date": "2005-05-27", "close": 100.85, "volume": 30888.0}, {"date": "2005-05-30", "close": 100.9, "volume": 38364.0}, {"date": "2005-05-31", "close": 100.9, "volume": 6346.0}, {"date": "2005-06-01", "close": 101.0, "volume": 27061.0}, {"date": "2005-06-02", "close": 101.4, "volume": 4148.0}, {"date": "2005-06-03", "close": 101.95, "volume": 5127.0}, {"date": "2005-06-06", "close": 101.95, "volume": 2897.0}, {"date": "2005-06-07", "close": 102.7, "volume": 3834.0}, {"date": "2005-06-08", "close": 102.6, "volume": 8069.0}, {"date": "2005-06-09", "close": 102.55, "volume": 6357.0}, {"date": "2005-06-10", "close": 102.54, "volume": 9364.0}, {"date": "2005-06-14", "close": 102.5, "volume": 6390.0}, {"date": "2005-06-15", "close": 102.5, "volume": 9447.0}, {"date": "2005-06-16", "close": 102.5, "volume": 9913.0}, {"date": "2005-06-17", "close": 102.65, "volume": 17089.0}, {"date": "2005-06-20", "close": 102.75, "volume": 5933.0}, {"date": "2005-06-21", "close": 102.7, "volume": 18965.0}, {"date": "2005-06-22", "close": 102.55, "volume": 5273.0}, {"date": "2005-06-23", "close": 102.6, "volume": 5292.0}, {"date": "2005-06-24", "close": 102.65, "volume": 30993.0}, {"date": "2005-06-27", "close": 103.4, "volume": 1167.0}, {"date": "2005-06-28", "close": 103.5, "volume": 1210.0}, {"date": "2005-06-29", "close": 103.4, "volume": 10490.0}, {"date": "2005-06-30", "close": 103.5, "volume": 2081.0}, {"date": "2005-07-01", "close": 103.5, "volume": 2440.0}, {"date": "2005-07-04", "close": 103.45, "volume": 544.0}, {"date": "2005-07-05", "close": 103.4, "volume": 4488.0}, {"date": "2005-07-06", "close": 103.5, "volume": 1972.0}, {"date": "2005-07-07", "close": 103.4, "volume": 858.0}, {"date": "2005-07-08", "close": 103.45, "volume": 5903.0}, {"date": "2005-07-11", "close": 103.5, "volume": 6287.0}, {"date": "2005-07-12", "close": 103.6, "volume": 1511.0}, {"date": "2005-07-13", "close": 103.65, "volume": 3700.0}, {"date": "2005-07-14", "close": 103.6, "volume": 2251.0}, {"date": "2005-07-15", "close": 103.65, "volume": 1762.0}, {"date": "2005-07-18", "close": 103.5, "volume": 11525.0}, {"date": "2005-07-19", "close": 103.55, "volume": 9135.0}, {"date": "2005-07-20", "close": 103.55, "volume": 11536.0}, {"date": "2005-07-21", "close": 103.55, "volume": 5334.0}, {"date": "2005-07-22", "close": 103.6, "volume": 12128.0}, {"date": "2005-07-25", "close": 103.55, "volume": 2071.0}, {"date": "2005-07-26", "close": 103.55, "volume": 1823.0}, {"date": "2005-07-27", "close": 103.55, "volume": 16557.0}, {"date": "2005-07-28", "close": 103.6, "volume": 5187.0}, {"date": "2005-07-29", "close": 103.9, "volume": 7283.0}, {"date": "2005-08-01", "close": 103.6, "volume": 1418.0}, {"date": "2005-08-02", "close": 103.5, "volume": 2225.0}, {"date": "2005-08-03", "close": 103.8, "volume": 779.0}, {"date": "2005-08-04", "close": 103.8, "volume": 1125.0}, {"date": "2005-08-05", "close": 103.88, "volume": 2863.0}, {"date": "2005-08-08", "close": 103.85, "volume": 370.0}, {"date": "2005-08-09", "close": 103.88, "volume": 3026.0}, {"date": "2005-08-10", "close": 104.2, "volume": 11065.0}, {"date": "2005-08-11", "close": 104.3, "volume": 2559.0}, {"date": "2005-08-12", "close": 104.6, "volume": 4512.0}, {"date": "2005-08-15", "close": 104.8, "volume": 2467.0}, {"date": "2005-08-16", "close": 104.8, "volume": 5972.0}, {"date": "2005-08-17", "close": 104.75, "volume": 2617.0}, {"date": "2005-08-18", "close": 104.78, "volume": 1572.0}, {"date": "2005-08-19", "close": 105.25, "volume": 1240.0}, {"date": "2005-08-22", "close": 105.25, "volume": 388.0}, {"date": "2005-08-23", "close": 105.6, "volume": 3013.0}, {"date": "2005-08-24", "close": 105.8, "volume": 834.0}, {"date": "2005-08-25", "close": 105.5, "volume": 1789.0}, {"date": "2005-08-26", "close": 105.78, "volume": 858.0}, {"date": "2005-08-29", "close": 105.79, "volume": 1099.0}, {"date": "2005-08-30", "close": 106.0, "volume": 4960.0}, {"date": "2005-08-31", "close": 106.1, "volume": 3112.0}, {"date": "2005-09-01", "close": 105.5, "volume": 600.0}, {"date": "2005-09-02", "close": 105.5, "volume": 429.0}, {"date": "2005-09-05", "close": 105.56, "volume": 617.0}, {"date": "2005-09-06", "close": 105.75, "volume": 1178.0}, {"date": "2005-09-07", "close": 106.0, "volume": 2762.0}, {"date": "2005-09-08", "close": 106.4, "volume": 1167.0}, {"date": "2005-09-09", "close": 106.15, "volume": 158.0}, {"date": "2005-09-12", "close": 106.45, "volume": 1424.0}, {"date": "2005-09-13", "close": 106.7, "volume": 463.0}, {"date": "2005-09-14", "close": 106.0, "volume": 1313.0}, {"date": "2005-09-15", "close": 106.5, "volume": 940.0}, {"date": "2005-09-16", "close": 105.8, "volume": 576.0}, {"date": "2005-09-19", "close": 105.85, "volume": 1126.0}, {"date": "2005-09-20", "close": 106.0, "volume": 465.0}, {"date": "2005-09-21", "close": 106.5, "volume": 2664.0}, {"date": "2005-09-22", "close": 106.45, "volume": 13255.0}, {"date": "2005-09-23", "close": 106.4, "volume": 10697.0}, {"date": "2005-09-26", "close": 106.25, "volume": 625.0}, {"date": "2005-09-27", "close": 105.9, "volume": 1952.0}, {"date": "2005-09-28", "close": 106.25, "volume": 512.0}, {"date": "2005-09-29", "close": 103.6, "volume": 5105.0}, {"date": "2005-09-30", "close": 103.6, "volume": 5938.0}, {"date": "2005-10-03", "close": 103.68, "volume": 914.0}, {"date": "2005-10-04", "close": 103.68, "volume": 1768.0}, {"date": "2005-10-05", "close": 103.68, "volume": 638.0}, {"date": "2005-10-06", "close": 103.61, "volume": 1000.0}, {"date": "2005-10-07", "close": 103.76, "volume": 1390.0}, {"date": "2005-10-10", "close": 103.75, "volume": 875.0}, {"date": "2005-10-11", "close": 103.86, "volume": 3025.0}, {"date": "2005-10-12", "close": 103.75, "volume": 6373.0}, {"date": "2005-10-13", "close": 103.1, "volume": 2080.0}, {"date": "2005-10-14", "close": 103.92, "volume": 2844.0}, {"date": "2005-10-17", "close": 103.6, "volume": 1071.0}, {"date": "2005-10-18", "close": 103.15, "volume": 726.0}, {"date": "2005-10-19", "close": 104.04, "volume": 3403.0}, {"date": "2005-10-20", "close": 103.25, "volume": 3450.0}, {"date": "2005-10-21", "close": 104.04, "volume": 1959.0}, {"date": "2005-10-24", "close": 103.9, "volume": 671.0}, {"date": "2005-10-25", "close": 103.6, "volume": 1963.0}, {"date": "2005-10-26", "close": 103.8, "volume": 1857.0}, {"date": "2005-10-27", "close": 103.8, "volume": 2932.0}, {"date": "2005-10-28", "close": 103.9, "volume": 12985.0}, {"date": "2005-10-31", "close": 103.95, "volume": 665.0}, {"date": "2005-11-01", "close": 104.0, "volume": 3758.0}, {"date": "2005-11-02", "close": 103.86, "volume": 770.0}, {"date": "2005-11-03", "close": 103.26, "volume": 1822.0}, {"date": "2005-11-04", "close": 103.9, "volume": 145.0}, {"date": "2005-11-07", "close": 103.36, "volume": 1448.0}, {"date": "2005-11-08", "close": 103.36, "volume": 2145.0}, {"date": "2005-11-09", "close": 103.35, "volume": 1269.0}, {"date": "2005-11-10", "close": 103.8, "volume": 3187.0}, {"date": "2005-11-11", "close": 103.3, "volume": 1785.0}, {"date": "2005-11-14", "close": 103.0, "volume": 2295.0}, {"date": "2005-11-15", "close": 103.1, "volume": 1415.0}, {"date": "2005-11-16", "close": 103.15, "volume": 3062.0}, {"date": "2005-11-17", "close": 103.6, "volume": 2520.0}, {"date": "2005-11-18", "close": 103.6, "volume": 1606.0}, {"date": "2005-11-21", "close": 103.3, "volume": 2798.0}, {"date": "2005-11-22", "close": 103.59, "volume": 990.0}, {"date": "2005-11-23", "close": 103.6, "volume": 3732.0}, {"date": "2005-11-24", "close": 103.55, "volume": 894.0}, {"date": "2005-11-25", "close": 103.45, "volume": 13243.0}, {"date": "2005-11-28", "close": 103.8, "volume": 693.0}, {"date": "2005-11-29", "close": 103.5, "volume": 1127.0}, {"date": "2005-11-30", "close": 103.75, "volume": 2830.0}, {"date": "2005-12-01", "close": 103.8, "volume": 1377.0}, {"date": "2005-12-02", "close": 104.0, "volume": 2983.0}, {"date": "2005-12-05", "close": 103.55, "volume": 607.0}, {"date": "2005-12-06", "close": 103.95, "volume": 3627.0}, {"date": "2005-12-07", "close": 106.79, "volume": 3562.0}, {"date": "2005-12-08", "close": 104.9, "volume": 900.0}, {"date": "2005-12-09", "close": 104.8, "volume": 1236.0}, {"date": "2005-12-12", "close": 104.5, "volume": 1066.0}, {"date": "2005-12-13", "close": 104.5, "volume": 2453.0}, {"date": "2005-12-14", "close": 105.0, "volume": 1787.0}, {"date": "2005-12-15", "close": 104.55, "volume": 1731.0}, {"date": "2005-12-16", "close": 104.5, "volume": 925.0}, {"date": "2005-12-19", "close": 104.51, "volume": 754.0}, {"date": "2005-12-20", "close": 104.51, "volume": 3024.0}, {"date": "2005-12-21", "close": 104.8, "volume": 1524.0}, {"date": "2005-12-22", "close": 105.04, "volume": 3181.0}, {"date": "2005-12-23", "close": 105.04, "volume": 71.0}, {"date": "2005-12-28", "close": 105.04, "volume": 45.0}, {"date": "2005-12-29", "close": 104.55, "volume": 42.0}, {"date": "2006-01-03", "close": 104.61, "volume": 292.0}, {"date": "2006-01-04", "close": 105.99, "volume": 963.0}, {"date": "2006-01-05", "close": 104.98, "volume": 1973.0}, {"date": "2006-01-09", "close": 105.15, "volume": 1042.0}, {"date": "2006-01-10", "close": 105.21, "volume": 100.0}, {"date": "2006-01-11", "close": 105.45, "volume": 6005.0}, {"date": "2006-01-12", "close": 105.7, "volume": 520.0}, {"date": "2006-01-13", "close": 106.3, "volume": 49097.0}, {"date": "2006-01-16", "close": 105.85, "volume": 1150.0}, {"date": "2006-01-17", "close": 105.5, "volume": 180.0}, {"date": "2006-01-18", "close": 105.95, "volume": 4034.0}, {"date": "2006-01-19", "close": 106.0, "volume": 443.0}, {"date": "2006-01-23", "close": 105.9, "volume": 743.0}, {"date": "2006-01-24", "close": 105.6, "volume": 12296.0}, {"date": "2006-01-25", "close": 105.95, "volume": 1042.0}, {"date": "2006-01-27", "close": 105.6, "volume": 1852.0}, {"date": "2006-01-30", "close": 105.95, "volume": 1742.0}, {"date": "2006-01-31", "close": 105.95, "volume": 3548.0}, {"date": "2006-02-01", "close": 106.25, "volume": 2517.0}, {"date": "2006-02-02", "close": 106.22, "volume": 2034.0}, {"date": "2006-02-03", "close": 106.02, "volume": 21052.0}, {"date": "2006-02-06", "close": 106.35, "volume": 1337.0}, {"date": "2006-02-07", "close": 106.95, "volume": 834.0}, {"date": "2006-02-08", "close": 107.15, "volume": 1356.0}, {"date": "2006-02-09", "close": 106.51, "volume": 886.0}, {"date": "2006-02-10", "close": 107.45, "volume": 1261.0}, {"date": "2006-02-13", "close": 107.4, "volume": 638.0}, {"date": "2006-02-14", "close": 107.2, "volume": 11416.0}, {"date": "2006-02-15", "close": 107.0, "volume": 1817.0}, {"date": "2006-02-16", "close": 106.4, "volume": 5043.0}, {"date": "2006-02-17", "close": 106.7, "volume": 1963.0}, {"date": "2006-02-20", "close": 107.0, "volume": 1646.0}, {"date": "2006-02-21", "close": 107.5, "volume": 1044.0}, {"date": "2006-02-22", "close": 107.5, "volume": 1672.0}, {"date": "2006-02-23", "close": 107.0, "volume": 31343.0}, {"date": "2006-02-24", "close": 107.0, "volume": 3609.0}, {"date": "2006-02-27", "close": 108.25, "volume": 4583.0}, {"date": "2006-02-28", "close": 110.0, "volume": 1469.0}, {"date": "2006-03-01", "close": 107.22, "volume": 2022.0}, {"date": "2006-03-02", "close": 108.95, "volume": 1109.0}, {"date": "2006-03-03", "close": 108.75, "volume": 560.0}, {"date": "2006-03-06", "close": 108.56, "volume": 251.0}, {"date": "2006-03-07", "close": 107.5, "volume": 540.0}, {"date": "2006-03-08", "close": 107.5, "volume": 1337.0}, {"date": "2006-03-09", "close": 108.0, "volume": 709.0}, {"date": "2006-03-10", "close": 108.47, "volume": 211.0}, {"date": "2006-03-13", "close": 108.47, "volume": 393.0}, {"date": "2006-03-14", "close": 108.79, "volume": 367.0}, {"date": "2006-03-15", "close": 108.8, "volume": 1605.0}, {"date": "2006-03-16", "close": 108.9, "volume": 1045.0}, {"date": "2006-03-17", "close": 107.7, "volume": 1079.0}, {"date": "2006-03-20", "close": 108.5, "volume": 565.0}, {"date": "2006-03-21", "close": 108.0, "volume": 1635.0}, {"date": "2006-03-22", "close": 108.0, "volume": 278.0}, {"date": "2006-03-23", "close": 108.95, "volume": 1243.0}, {"date": "2006-03-24", "close": 108.1, "volume": 993.0}, {"date": "2006-03-27", "close": 108.5, "volume": 578.0}, {"date": "2006-03-28", "close": 108.0, "volume": 2752.0}, {"date": "2006-03-29", "close": 108.95, "volume": 707.0}, {"date": "2006-03-30", "close": 108.74, "volume": 126.0}, {"date": "2006-03-31", "close": 108.95, "volume": 1596.0}, {"date": "2006-04-03", "close": 105.48, "volume": 9720.0}, {"date": "2006-04-04", "close": 104.9, "volume": 734.0}, {"date": "2006-04-05", "close": 104.9, "volume": 2242.0}, {"date": "2006-04-06", "close": 104.1, "volume": 4406.0}, {"date": "2006-04-07", "close": 104.0, "volume": 1410.0}, {"date": "2006-04-10", "close": 104.5, "volume": 1112.0}, {"date": "2006-04-11", "close": 105.15, "volume": 1569.0}, {"date": "2006-04-12", "close": 105.0, "volume": 2920.0}, {"date": "2006-04-13", "close": 105.0, "volume": 814.0}, {"date": "2006-04-18", "close": 105.5, "volume": 958.0}, {"date": "2006-04-19", "close": 105.7, "volume": 81.0}, {"date": "2006-04-20", "close": 105.85, "volume": 1181.0}, {"date": "2006-04-21", "close": 105.85, "volume": 734.0}, {"date": "2006-04-24", "close": 106.5, "volume": 747.0}, {"date": "2006-04-26", "close": 106.1, "volume": 2585.0}, {"date": "2006-04-27", "close": 106.0, "volume": 1023.0}, {"date": "2006-04-28", "close": 106.1, "volume": 2113.0}, {"date": "2006-05-01", "close": 106.4, "volume": 869.0}, {"date": "2006-05-02", "close": 106.4, "volume": 778.0}, {"date": "2006-05-03", "close": 106.5, "volume": 27321.0}, {"date": "2006-05-04", "close": 106.45, "volume": 2867.0}, {"date": "2006-05-05", "close": 106.44, "volume": 1077.0}, {"date": "2006-05-08", "close": 106.01, "volume": 2223.0}, {"date": "2006-05-09", "close": 106.6, "volume": 1491.0}, {"date": "2006-05-10", "close": 106.7, "volume": 2639.0}, {"date": "2006-05-11", "close": 106.7, "volume": 612.0}, {"date": "2006-05-12", "close": 106.93, "volume": 1309.0}, {"date": "2006-05-15", "close": 106.95, "volume": 1980.0}, {"date": "2006-05-16", "close": 106.0, "volume": 464.0}, {"date": "2006-05-17", "close": 106.5, "volume": 590.0}, {"date": "2006-05-18", "close": 106.0, "volume": 929.0}, {"date": "2006-05-19", "close": 106.95, "volume": 1690.0}, {"date": "2006-05-23", "close": 107.5, "volume": 3301.0}, {"date": "2006-05-24", "close": 107.48, "volume": 1304.0}, {"date": "2006-05-25", "close": 107.24, "volume": 458.0}, {"date": "2006-05-26", "close": 106.0, "volume": 710.0}, {"date": "2006-05-29", "close": 106.01, "volume": 463.0}, {"date": "2006-05-30", "close": 106.36, "volume": 1105.0}, {"date": "2006-05-31", "close": 107.0, "volume": 478.0}, {"date": "2006-06-01", "close": 106.95, "volume": 1615.0}, {"date": "2006-06-02", "close": 106.95, "volume": 480.0}, {"date": "2006-06-05", "close": 106.6, "volume": 867.0}, {"date": "2006-06-06", "close": 106.75, "volume": 2790.0}, {"date": "2006-06-07", "close": 106.5, "volume": 20411.0}, {"date": "2006-06-08", "close": 106.8, "volume": 175.0}, {"date": "2006-06-09", "close": 106.2, "volume": 1396.0}, {"date": "2006-06-13", "close": 105.0, "volume": 1200.0}, {"date": "2006-06-14", "close": 106.0, "volume": 1178.0}, {"date": "2006-06-15", "close": 106.0, "volume": 1974.0}, {"date": "2006-06-16", "close": 106.0, "volume": 7409.0}, {"date": "2006-06-19", "close": 106.0, "volume": 1161.0}, {"date": "2006-06-20", "close": 106.45, "volume": 1252.0}, {"date": "2006-06-21", "close": 106.2, "volume": 1677.0}, {"date": "2006-06-22", "close": 105.1, "volume": 444.0}, {"date": "2006-06-23", "close": 105.11, "volume": 1155.0}, {"date": "2006-06-26", "close": 105.0, "volume": 886.0}, {"date": "2006-06-27", "close": 105.0, "volume": 3950.0}, {"date": "2006-06-28", "close": 105.15, "volume": 244.0}, {"date": "2006-06-29", "close": 106.8, "volume": 374.0}, {"date": "2006-06-30", "close": 106.9, "volume": 556.0}, {"date": "2006-07-03", "close": 106.0, "volume": 401.0}, {"date": "2006-07-04", "close": 106.31, "volume": 801.0}, {"date": "2006-07-05", "close": 106.3, "volume": 976.0}, {"date": "2006-07-06", "close": 106.79, "volume": 486.0}, {"date": "2006-07-07", "close": 106.5, "volume": 464.0}, {"date": "2006-07-10", "close": 106.0, "volume": 753.0}, {"date": "2006-07-11", "close": 106.0, "volume": 780.0}, {"date": "2006-07-12", "close": 106.1, "volume": 464.0}, {"date": "2006-07-13", "close": 106.0, "volume": 2106.0}, {"date": "2006-07-14", "close": 105.75, "volume": 776.0}, {"date": "2006-07-17", "close": 105.25, "volume": 2422.0}, {"date": "2006-07-18", "close": 105.21, "volume": 4774.0}, {"date": "2006-07-19", "close": 105.21, "volume": 1111.0}, {"date": "2006-07-20", "close": 105.08, "volume": 4045.0}, {"date": "2006-07-21", "close": 104.99, "volume": 1280.0}, {"date": "2006-07-24", "close": 105.15, "volume": 1346.0}, {"date": "2006-07-25", "close": 104.75, "volume": 611.0}, {"date": "2006-07-26", "close": 104.5, "volume": 3359.0}, {"date": "2006-07-27", "close": 104.5, "volume": 1683.0}, {"date": "2006-07-28", "close": 104.74, "volume": 1220.0}, {"date": "2006-07-31", "close": 102.9, "volume": 1932.0}, {"date": "2006-08-01", "close": 104.1, "volume": 930.0}, {"date": "2006-08-02", "close": 104.1, "volume": 2384.0}, {"date": "2006-08-03", "close": 104.5, "volume": 4121.0}, {"date": "2006-08-04", "close": 105.0, "volume": 1476.0}, {"date": "2006-08-07", "close": 105.8, "volume": 1429.0}, {"date": "2006-08-08", "close": 105.75, "volume": 1768.0}, {"date": "2006-08-09", "close": 105.7, "volume": 600.0}, {"date": "2006-08-10", "close": 104.5, "volume": 610.0}, {"date": "2006-08-11", "close": 105.7, "volume": 1021.0}, {"date": "2006-08-14", "close": 104.8, "volume": 1537.0}, {"date": "2006-08-15", "close": 105.85, "volume": 654.0}, {"date": "2006-08-16", "close": 105.83, "volume": 888.0}, {"date": "2006-08-17", "close": 103.22, "volume": 1435.0}, {"date": "2006-08-18", "close": 104.7, "volume": 2401.0}, {"date": "2006-08-21", "close": 104.5, "volume": 1452.0}, {"date": "2006-08-22", "close": 105.0, "volume": 1488.0}, {"date": "2006-08-23", "close": 105.0, "volume": 194.0}, {"date": "2006-08-24", "close": 106.3, "volume": 685.0}, {"date": "2006-08-25", "close": 105.0, "volume": 611.0}, {"date": "2006-08-28", "close": 104.8, "volume": 1941.0}, {"date": "2006-08-29", "close": 104.0, "volume": 665.0}, {"date": "2006-08-30", "close": 104.8, "volume": 1342.0}, {"date": "2006-08-31", "close": 105.6, "volume": 1907.0}, {"date": "2006-09-01", "close": 105.8, "volume": 20738.0}, {"date": "2006-09-04", "close": 104.75, "volume": 912.0}, {"date": "2006-09-05", "close": 104.55, "volume": 1533.0}, {"date": "2006-09-06", "close": 104.55, "volume": 1277.0}, {"date": "2006-09-07", "close": 105.99, "volume": 1304.0}, {"date": "2006-09-08", "close": 106.45, "volume": 801.0}, {"date": "2006-09-11", "close": 105.99, "volume": 1166.0}, {"date": "2006-09-12", "close": 106.5, "volume": 674.0}, {"date": "2006-09-13", "close": 106.5, "volume": 1680.0}, {"date": "2006-09-14", "close": 107.0, "volume": 798.0}, {"date": "2006-09-15", "close": 106.9, "volume": 1157.0}, {"date": "2006-09-18", "close": 106.6, "volume": 1280.0}, {"date": "2006-09-19", "close": 106.9, "volume": 789.0}, {"date": "2006-09-20", "close": 107.0, "volume": 3136.0}, {"date": "2006-09-21", "close": 106.8, "volume": 1419.0}, {"date": "2006-09-22", "close": 107.2, "volume": 400.0}, {"date": "2006-09-25", "close": 106.95, "volume": 884.0}, {"date": "2006-09-26", "close": 106.8, "volume": 3142.0}, {"date": "2006-09-27", "close": 106.8, "volume": 47.0}, {"date": "2006-09-28", "close": 106.8, "volume": 1426.0}, {"date": "2006-09-29", "close": 103.0, "volume": 232.0}, {"date": "2006-10-02", "close": 103.5, "volume": 20.0}, {"date": "2006-10-03", "close": 103.5, "volume": 1096.0}, {"date": "2006-10-04", "close": 103.5, "volume": 151.0}, {"date": "2006-10-05", "close": 104.5, "volume": 439.0}, {"date": "2006-10-06", "close": 106.5, "volume": 3525.0}, {"date": "2006-10-09", "close": 105.0, "volume": 453.0}, {"date": "2006-10-10", "close": 104.7, "volume": 578.0}, {"date": "2006-10-11", "close": 104.6, "volume": 2491.0}, {"date": "2006-10-12", "close": 104.0, "volume": 443.0}, {"date": "2006-10-13", "close": 104.0, "volume": 80.0}, {"date": "2006-10-16", "close": 104.1, "volume": 668.0}, {"date": "2006-10-17", "close": 104.45, "volume": 1147.0}, {"date": "2006-10-18", "close": 104.0, "volume": 2540.0}, {"date": "2006-10-19", "close": 104.0, "volume": 50.0}, {"date": "2006-10-20", "close": 104.44, "volume": 1060.0}, {"date": "2006-10-23", "close": 104.0, "volume": 155.0}, {"date": "2006-10-24", "close": 104.25, "volume": 2624.0}, {"date": "2006-10-25", "close": 104.0, "volume": 10606.0}, {"date": "2006-10-26", "close": 104.0, "volume": 1226.0}, {"date": "2006-10-27", "close": 104.5, "volume": 1026.0}, {"date": "2006-10-30", "close": 104.5, "volume": 1005.0}, {"date": "2006-10-31", "close": 104.5, "volume": 1791.0}, {"date": "2006-11-01", "close": 104.25, "volume": 578.0}, {"date": "2006-11-02", "close": 103.75, "volume": 2384.0}, {"date": "2006-11-03", "close": 103.5, "volume": 738.0}, {"date": "2006-11-06", "close": 103.6, "volume": 918.0}, {"date": "2006-11-07", "close": 103.6, "volume": 250.0}, {"date": "2006-11-08", "close": 104.4, "volume": 901.0}, {"date": "2006-11-09", "close": 104.0, "volume": 425.0}, {"date": "2006-11-10", "close": 104.0, "volume": 519.0}, {"date": "2006-11-13", "close": 103.601, "volume": 1104.0}, {"date": "2006-11-14", "close": 103.701, "volume": 907.0}, {"date": "2006-11-15", "close": 103.7, "volume": 391.0}, {"date": "2006-11-16", "close": 104.0, "volume": 2068.0}, {"date": "2006-11-17", "close": 104.0, "volume": 556.0}, {"date": "2006-11-20", "close": 104.0, "volume": 1530.0}, {"date": "2006-11-21", "close": 104.0, "volume": 597.0}, {"date": "2006-11-22", "close": 103.5, "volume": 1184.0}, {"date": "2006-11-23", "close": 104.0, "volume": 1186.0}, {"date": "2006-11-24", "close": 104.1, "volume": 516.0}, {"date": "2006-11-27", "close": 104.0, "volume": 220.0}, {"date": "2006-11-28", "close": 104.0, "volume": 1829.0}, {"date": "2006-11-29", "close": 104.35, "volume": 3188.0}, {"date": "2006-11-30", "close": 104.5, "volume": 3551.0}, {"date": "2006-12-01", "close": 104.47, "volume": 1865.0}, {"date": "2006-12-04", "close": 104.1, "volume": 1689.0}, {"date": "2006-12-05", "close": 104.4, "volume": 2460.0}, {"date": "2006-12-06", "close": 104.1, "volume": 8923.0}, {"date": "2006-12-07", "close": 104.15, "volume": 7751.0}, {"date": "2006-12-08", "close": 104.4, "volume": 2095.0}, {"date": "2006-12-11", "close": 104.4, "volume": 8715.0}, {"date": "2006-12-12", "close": 104.65, "volume": 1200.0}, {"date": "2006-12-13", "close": 104.65, "volume": 2318.0}, {"date": "2006-12-14", "close": 104.5, "volume": 2568.0}, {"date": "2006-12-15", "close": 104.3, "volume": 1582.0}, {"date": "2006-12-18", "close": 104.25, "volume": 1353.0}, {"date": "2006-12-19", "close": 104.45, "volume": 2429.0}, {"date": "2006-12-20", "close": 104.45, "volume": 985.0}, {"date": "2006-12-21", "close": 104.75, "volume": 1421.0}, {"date": "2006-12-22", "close": 104.75, "volume": 1533.0}, {"date": "2006-12-27", "close": 104.75, "volume": 287.0}, {"date": "2007-01-02", "close": 105.3, "volume": 1201.0}, {"date": "2007-01-03", "close": 105.3, "volume": 241.0}, {"date": "2007-01-04", "close": 106.0, "volume": 1335.0}, {"date": "2007-01-05", "close": 105.3, "volume": 1441.0}, {"date": "2007-01-08", "close": 104.45, "volume": 741.0}, {"date": "2007-01-09", "close": 104.45, "volume": 1768.0}, {"date": "2007-01-10", "close": 104.75, "volume": 714.0}, {"date": "2007-01-11", "close": 104.75, "volume": 820.0}, {"date": "2007-01-12", "close": 104.3, "volume": 791.0}, {"date": "2007-01-15", "close": 104.95, "volume": 1799.0}, {"date": "2007-01-16", "close": 104.5, "volume": 535.0}, {"date": "2007-01-17", "close": 104.4, "volume": 200.0}, {"date": "2007-01-18", "close": 104.4, "volume": 287.0}, {"date": "2007-01-19", "close": 105.0, "volume": 7492.0}, {"date": "2007-01-22", "close": 105.0, "volume": 328.0}, {"date": "2007-01-23", "close": 105.2, "volume": 2769.0}, {"date": "2007-01-24", "close": 105.05, "volume": 1603.0}, {"date": "2007-01-25", "close": 105.2, "volume": 2318.0}, {"date": "2007-01-29", "close": 105.4, "volume": 988.0}, {"date": "2007-01-30", "close": 105.2, "volume": 1146.0}, {"date": "2007-01-31", "close": 105.95, "volume": 2830.0}, {"date": "2007-02-01", "close": 105.15, "volume": 625.0}, {"date": "2007-02-02", "close": 105.4, "volume": 1881.0}, {"date": "2007-02-05", "close": 106.0, "volume": 1868.0}, {"date": "2007-02-06", "close": 105.51, "volume": 495.0}, {"date": "2007-02-07", "close": 105.55, "volume": 899.0}, {"date": "2007-02-08", "close": 105.7, "volume": 1111.0}, {"date": "2007-02-09", "close": 106.3, "volume": 868.0}, {"date": "2007-02-12", "close": 105.7, "volume": 1120.0}, {"date": "2007-02-13", "close": 105.95, "volume": 1194.0}, {"date": "2007-02-14", "close": 105.95, "volume": 1030.0}, {"date": "2007-02-15", "close": 105.6, "volume": 1577.0}, {"date": "2007-02-16", "close": 106.3, "volume": 921.0}, {"date": "2007-02-19", "close": 106.5, "volume": 498.0}, {"date": "2007-02-20", "close": 106.5, "volume": 901.0}, {"date": "2007-02-21", "close": 106.5, "volume": 850.0}, {"date": "2007-02-22", "close": 106.7, "volume": 2185.0}, {"date": "2007-02-23", "close": 106.6, "volume": 3752.0}, {"date": "2007-02-26", "close": 106.6, "volume": 1532.0}, {"date": "2007-02-27", "close": 106.25, "volume": 148.0}, {"date": "2007-02-28", "close": 106.6, "volume": 5496.0}, {"date": "2007-03-01", "close": 106.05, "volume": 2997.0}, {"date": "2007-03-02", "close": 106.2, "volume": 149.0}, {"date": "2007-03-05", "close": 105.0, "volume": 1255.0}, {"date": "2007-03-06", "close": 104.8, "volume": 11796.0}, {"date": "2007-03-07", "close": 105.1, "volume": 1810.0}, {"date": "2007-03-08", "close": 105.5, "volume": 369.0}, {"date": "2007-03-09", "close": 105.6, "volume": 70.0}, {"date": "2007-03-12", "close": 105.8, "volume": 290.0}, {"date": "2007-03-13", "close": 105.6, "volume": 903.0}, {"date": "2007-03-15", "close": 105.1, "volume": 5756.0}, {"date": "2007-03-16", "close": 105.8, "volume": 20919.0}, {"date": "2007-03-19", "close": 105.25, "volume": 18621.0}, {"date": "2007-03-20", "close": 106.0, "volume": 350.0}, {"date": "2007-03-21", "close": 105.8, "volume": 2131.0}, {"date": "2007-03-22", "close": 105.5, "volume": 1522.0}, {"date": "2007-03-23", "close": 105.5, "volume": 430.0}, {"date": "2007-03-26", "close": 105.7, "volume": 2447.0}, {"date": "2007-03-27", "close": 106.0, "volume": 547.0}, {"date": "2007-03-28", "close": 106.0, "volume": 797.0}, {"date": "2007-03-29", "close": 108.44, "volume": 1038.0}, {"date": "2007-03-30", "close": 107.5, "volume": 339.0}, {"date": "2007-04-02", "close": 107.5, "volume": 2093.0}, {"date": "2007-04-03", "close": 103.97, "volume": 802.0}, {"date": "2007-04-04", "close": 103.0, "volume": 1443.0}, {"date": "2007-04-05", "close": 103.4, "volume": 269.0}, {"date": "2007-04-10", "close": 103.27, "volume": 47.0}, {"date": "2007-04-11", "close": 103.98, "volume": 1758.0}, {"date": "2007-04-12", "close": 104.49, "volume": 1159.0}, {"date": "2007-04-13", "close": 107.0, "volume": 1078.0}, {"date": "2007-04-16", "close": 105.1, "volume": 733.0}, {"date": "2007-04-17", "close": 105.0, "volume": 900.0}, {"date": "2007-04-18", "close": 105.6, "volume": 909.0}, {"date": "2007-04-19", "close": 104.4, "volume": 1699.0}, {"date": "2007-04-20", "close": 103.0, "volume": 4208.0}, {"date": "2007-04-23", "close": 103.55, "volume": 589.0}, {"date": "2007-04-24", "close": 104.2, "volume": 2187.0}, {"date": "2007-04-26", "close": 104.12, "volume": 1000.0}, {"date": "2007-04-27", "close": 104.32, "volume": 788.0}, {"date": "2007-04-30", "close": 104.48, "volume": 2232.0}, {"date": "2007-05-01", "close": 104.0, "volume": 686.0}, {"date": "2007-05-02", "close": 104.25, "volume": 2251.0}, {"date": "2007-05-03", "close": 104.15, "volume": 2578.0}, {"date": "2007-05-04", "close": 104.49, "volume": 1265.0}, {"date": "2007-05-07", "close": 104.47, "volume": 727.0}, {"date": "2007-05-08", "close": 104.49, "volume": 1508.0}, {"date": "2007-05-09", "close": 104.3, "volume": 1303.0}, {"date": "2007-05-10", "close": 104.49, "volume": 470.0}, {"date": "2007-05-11", "close": 104.5, "volume": 1178.0}, {"date": "2007-05-14", "close": 104.5, "volume": 1984.0}, {"date": "2007-05-15", "close": 104.5, "volume": 1128.0}, {"date": "2007-05-16", "close": 104.1, "volume": 1260.0}, {"date": "2007-05-17", "close": 103.9, "volume": 1526.0}, {"date": "2007-05-18", "close": 104.49, "volume": 1292.0}, {"date": "2007-05-21", "close": 104.0, "volume": 1580.0}, {"date": "2007-05-22", "close": 104.0, "volume": 760.0}, {"date": "2007-05-23", "close": 104.25, "volume": 1160.0}, {"date": "2007-05-24", "close": 104.42, "volume": 778.0}, {"date": "2007-05-25", "close": 104.4, "volume": 1135.0}, {"date": "2007-05-28", "close": 104.0, "volume": 1841.0}, {"date": "2007-05-29", "close": 103.95, "volume": 725.0}, {"date": "2007-05-30", "close": 104.0, "volume": 1866.0}, {"date": "2007-05-31", "close": 104.6, "volume": 1522.0}, {"date": "2007-06-01", "close": 104.5, "volume": 956.0}, {"date": "2007-06-04", "close": 103.55, "volume": 893.0}, {"date": "2007-06-05", "close": 103.901, "volume": 453.0}, {"date": "2007-06-06", "close": 104.0, "volume": 605.0}, {"date": "2007-06-07", "close": 104.0, "volume": 279.0}, {"date": "2007-06-08", "close": 104.5, "volume": 1219.0}, {"date": "2007-06-12", "close": 103.6, "volume": 2379.0}, {"date": "2007-06-13", "close": 101.1, "volume": 1108.0}, {"date": "2007-06-14", "close": 102.9, "volume": 5096.0}, {"date": "2007-06-15", "close": 102.45, "volume": 2233.0}, {"date": "2007-06-18", "close": 102.65, "volume": 950.0}, {"date": "2007-06-19", "close": 102.5, "volume": 1842.0}, {"date": "2007-06-20", "close": 102.9, "volume": 610.0}, {"date": "2007-06-21", "close": 104.7, "volume": 2399.0}, {"date": "2007-06-22", "close": 103.9, "volume": 1270.0}, {"date": "2007-06-25", "close": 106.0, "volume": 1300.0}, {"date": "2007-06-26", "close": 104.5, "volume": 1225.0}, {"date": "2007-06-27", "close": 104.1, "volume": 2266.0}, {"date": "2007-06-28", "close": 105.0, "volume": 619.0}, {"date": "2007-06-29", "close": 104.75, "volume": 2818.0}, {"date": "2007-07-02", "close": 104.0, "volume": 2261.0}, {"date": "2007-07-03", "close": 104.5, "volume": 1623.0}, {"date": "2007-07-04", "close": 105.0, "volume": 910.0}, {"date": "2007-07-05", "close": 104.15, "volume": 14407.0}, {"date": "2007-07-06", "close": 104.89, "volume": 2039.0}, {"date": "2007-07-09", "close": 104.9, "volume": 780.0}, {"date": "2007-07-10", "close": 105.6, "volume": 917.0}, {"date": "2007-07-11", "close": 105.5, "volume": 265.0}, {"date": "2007-07-12", "close": 105.0, "volume": 2210.0}, {"date": "2007-07-13", "close": 105.44, "volume": 1407.0}, {"date": "2007-07-16", "close": 105.44, "volume": 4682.0}, {"date": "2007-07-17", "close": 104.8, "volume": 3873.0}, {"date": "2007-07-18", "close": 105.0, "volume": 5961.0}, {"date": "2007-07-19", "close": 104.95, "volume": 987.0}, {"date": "2007-07-20", "close": 104.85, "volume": 8639.0}, {"date": "2007-07-23", "close": 104.85, "volume": 955.0}, {"date": "2007-07-24", "close": 104.85, "volume": 1389.0}, {"date": "2007-07-25", "close": 104.84, "volume": 3241.0}, {"date": "2007-07-26", "close": 104.6, "volume": 3331.0}, {"date": "2007-07-27", "close": 104.5, "volume": 1600.0}, {"date": "2007-07-30", "close": 104.5, "volume": 2877.0}, {"date": "2007-07-31", "close": 104.5, "volume": 2024.0}, {"date": "2007-08-01", "close": 104.2, "volume": 3729.0}, {"date": "2007-08-02", "close": 104.19, "volume": 2278.0}, {"date": "2007-08-03", "close": 104.01, "volume": 1877.0}, {"date": "2007-08-06", "close": 104.01, "volume": 1471.0}, {"date": "2007-08-07", "close": 104.25, "volume": 2015.0}, {"date": "2007-08-08", "close": 104.3, "volume": 13530.0}, {"date": "2007-08-09", "close": 105.0, "volume": 1066.0}, {"date": "2007-08-10", "close": 104.05, "volume": 1577.0}, {"date": "2007-08-13", "close": 105.0, "volume": 778.0}, {"date": "2007-08-14", "close": 107.0, "volume": 1062.0}, {"date": "2007-08-15", "close": 104.9, "volume": 1653.0}, {"date": "2007-08-16", "close": 104.0, "volume": 1628.0}, {"date": "2007-08-17", "close": 105.0, "volume": 2372.0}, {"date": "2007-08-20", "close": 105.1, "volume": 2431.0}, {"date": "2007-08-21", "close": 105.9, "volume": 1443.0}, {"date": "2007-08-22", "close": 104.5, "volume": 9216.0}, {"date": "2007-08-23", "close": 104.5, "volume": 1338.0}, {"date": "2007-08-24", "close": 104.8, "volume": 482.0}, {"date": "2007-08-27", "close": 104.65, "volume": 2012.0}, {"date": "2007-08-28", "close": 104.6, "volume": 1952.0}, {"date": "2007-08-29", "close": 104.6, "volume": 436.0}, {"date": "2007-08-30", "close": 104.9, "volume": 3309.0}, {"date": "2007-08-31", "close": 104.9, "volume": 383.0}, {"date": "2007-09-03", "close": 105.0, "volume": 1141.0}, {"date": "2007-09-04", "close": 105.25, "volume": 1216.0}, {"date": "2007-09-05", "close": 105.75, "volume": 209.0}, {"date": "2007-09-06", "close": 105.8, "volume": 293.0}, {"date": "2007-09-07", "close": 106.95, "volume": 1103.0}, {"date": "2007-09-10", "close": 106.05, "volume": 1220.0}, {"date": "2007-09-11", "close": 106.35, "volume": 561.0}, {"date": "2007-09-12", "close": 106.75, "volume": 3061.0}, {"date": "2007-09-13", "close": 107.9, "volume": 2242.0}, {"date": "2007-09-14", "close": 107.0, "volume": 982.0}, {"date": "2007-09-17", "close": 106.8, "volume": 1564.0}, {"date": "2007-09-18", "close": 107.0, "volume": 829.0}, {"date": "2007-09-19", "close": 107.45, "volume": 370.0}, {"date": "2007-09-20", "close": 106.6, "volume": 930.0}, {"date": "2007-09-21", "close": 106.3, "volume": 5813.0}, {"date": "2007-09-24", "close": 106.6, "volume": 3057.0}, {"date": "2007-09-25", "close": 107.35, "volume": 4302.0}, {"date": "2007-09-26", "close": 107.3, "volume": 2383.0}, {"date": "2007-09-27", "close": 107.0, "volume": 2018.0}, {"date": "2007-09-28", "close": 107.0, "volume": 2905.0}, {"date": "2007-10-01", "close": 107.0, "volume": 358.0}, {"date": "2007-10-02", "close": 106.95, "volume": 1237.0}, {"date": "2007-10-03", "close": 107.0, "volume": 2483.0}, {"date": "2007-10-04", "close": 103.0, "volume": 4354.0}, {"date": "2007-10-05", "close": 103.0, "volume": 500.0}, {"date": "2007-10-08", "close": 103.38, "volume": 4332.0}, {"date": "2007-10-09", "close": 103.4, "volume": 3215.0}, {"date": "2007-10-10", "close": 103.3, "volume": 2140.0}, {"date": "2007-10-11", "close": 103.7, "volume": 1181.0}, {"date": "2007-10-12", "close": 103.3, "volume": 668.0}, {"date": "2007-10-15", "close": 103.0, "volume": 635.0}, {"date": "2007-10-16", "close": 103.01, "volume": 1130.0}, {"date": "2007-10-17", "close": 103.01, "volume": 1836.0}, {"date": "2007-10-18", "close": 103.0, "volume": 960.0}, {"date": "2007-10-19", "close": 103.0, "volume": 1132.0}, {"date": "2007-10-22", "close": 102.2, "volume": 1318.0}, {"date": "2007-10-23", "close": 103.2, "volume": 1345.0}, {"date": "2007-10-24", "close": 103.2, "volume": 512.0}, {"date": "2007-10-25", "close": 102.8, "volume": 2280.0}, {"date": "2007-10-26", "close": 103.25, "volume": 1563.0}, {"date": "2007-10-29", "close": 104.0, "volume": 1508.0}, {"date": "2007-10-30", "close": 102.3, "volume": 2030.0}, {"date": "2007-10-31", "close": 103.9, "volume": 579.0}, {"date": "2007-11-01", "close": 104.1, "volume": 1736.0}, {"date": "2007-11-02", "close": 104.1, "volume": 965.0}, {"date": "2007-11-05", "close": 103.5, "volume": 2330.0}, {"date": "2007-11-06", "close": 103.5, "volume": 1014.0}, {"date": "2007-11-07", "close": 103.5, "volume": 4077.0}, {"date": "2007-11-08", "close": 103.4, "volume": 21674.0}, {"date": "2007-11-09", "close": 102.6, "volume": 1102.0}, {"date": "2007-11-12", "close": 103.25, "volume": 1523.0}, {"date": "2007-11-13", "close": 102.5, "volume": 11630.0}, {"date": "2007-11-14", "close": 102.5, "volume": 11490.0}, {"date": "2007-11-15", "close": 102.0, "volume": 900.0}, {"date": "2007-11-16", "close": 101.7, "volume": 1524.0}, {"date": "2007-11-19", "close": 102.3, "volume": 470.0}, {"date": "2007-11-20", "close": 102.45, "volume": 33135.0}, {"date": "2007-11-21", "close": 102.0, "volume": 753.0}, {"date": "2007-11-22", "close": 101.4, "volume": 21500.0}, {"date": "2007-11-23", "close": 102.35, "volume": 1060.0}, {"date": "2007-11-26", "close": 102.44, "volume": 1652.0}, {"date": "2007-11-27", "close": 102.6, "volume": 6682.0}, {"date": "2007-11-28", "close": 102.0, "volume": 1494.0}, {"date": "2007-11-29", "close": 102.5, "volume": 390.0}, {"date": "2007-11-30", "close": 102.5, "volume": 1457.0}, {"date": "2007-12-03", "close": 102.6, "volume": 1522.0}, {"date": "2007-12-04", "close": 103.0, "volume": 1305.0}, {"date": "2007-12-05", "close": 102.51, "volume": 783.0}, {"date": "2007-12-06", "close": 102.9, "volume": 1195.0}, {"date": "2007-12-07", "close": 102.3, "volume": 1369.0}, {"date": "2007-12-10", "close": 102.2, "volume": 2144.0}, {"date": "2007-12-11", "close": 103.003, "volume": 2477.0}, {"date": "2007-12-12", "close": 102.75, "volume": 2746.0}, {"date": "2007-12-13", "close": 101.5, "volume": 2609.0}, {"date": "2007-12-14", "close": 101.6, "volume": 4809.0}, {"date": "2007-12-17", "close": 101.4, "volume": 2085.0}, {"date": "2007-12-18", "close": 101.41, "volume": 2575.0}, {"date": "2007-12-19", "close": 101.2, "volume": 2099.0}, {"date": "2007-12-20", "close": 101.2, "volume": 1996.0}, {"date": "2007-12-21", "close": 102.3, "volume": 1217.0}, {"date": "2007-12-24", "close": 102.4, "volume": 997.0}, {"date": "2007-12-31", "close": 100.1, "volume": 539.0}, {"date": "2008-01-02", "close": 101.26, "volume": 1200.0}, {"date": "2008-01-04", "close": 102.3, "volume": 368.0}, {"date": "2008-01-07", "close": 102.2, "volume": 1047.0}, {"date": "2008-01-08", "close": 101.65, "volume": 2075.0}, {"date": "2008-01-09", "close": 101.5, "volume": 1473.0}, {"date": "2008-01-10", "close": 101.35, "volume": 865.0}, {"date": "2008-01-11", "close": 102.0, "volume": 532.0}, {"date": "2008-01-14", "close": 101.8, "volume": 937.0}, {"date": "2008-01-15", "close": 101.5, "volume": 1228.0}, {"date": "2008-01-16", "close": 100.05, "volume": 3829.0}, {"date": "2008-01-17", "close": 100.2, "volume": 3342.0}, {"date": "2008-01-18", "close": 100.2, "volume": 3383.0}, {"date": "2008-01-21", "close": 99.9, "volume": 936.0}, {"date": "2008-01-22", "close": 98.02, "volume": 1385.0}, {"date": "2008-01-23", "close": 100.0, "volume": 631.0}, {"date": "2008-01-24", "close": 100.0, "volume": 1827.0}, {"date": "2008-01-25", "close": 99.0, "volume": 10401.0}, {"date": "2008-01-29", "close": 99.0, "volume": 1537.0}, {"date": "2008-01-30", "close": 98.8, "volume": 456.0}, {"date": "2008-01-31", "close": 97.8, "volume": 1548.0}, {"date": "2008-02-01", "close": 97.2, "volume": 719.0}, {"date": "2008-02-04", "close": 97.21, "volume": 522.0}, {"date": "2008-02-05", "close": 99.0, "volume": 4158.0}, {"date": "2008-02-06", "close": 99.0, "volume": 1964.0}, {"date": "2008-02-07", "close": 99.5, "volume": 1611.0}, {"date": "2008-02-08", "close": 99.5, "volume": 1152.0}, {"date": "2008-02-11", "close": 99.0, "volume": 1042.0}, {"date": "2008-02-12", "close": 99.2, "volume": 1943.0}, {"date": "2008-02-13", "close": 99.2, "volume": 1335.0}, {"date": "2008-02-14", "close": 99.0, "volume": 1511.0}, {"date": "2008-02-15", "close": 98.51, "volume": 1600.0}, {"date": "2008-02-18", "close": 98.5, "volume": 1652.0}, {"date": "2008-02-19", "close": 98.4, "volume": 1876.0}, {"date": "2008-02-20", "close": 98.0, "volume": 2635.0}, {"date": "2008-02-21", "close": 98.5, "volume": 4084.0}, {"date": "2008-02-25", "close": 98.5, "volume": 3201.0}, {"date": "2008-02-26", "close": 97.5, "volume": 1409.0}, {"date": "2008-02-27", "close": 98.0, "volume": 805.0}, {"date": "2008-02-28", "close": 98.2, "volume": 1500.0}, {"date": "2008-02-29", "close": 97.0, "volume": 1846.0}, {"date": "2008-03-03", "close": 96.01, "volume": 750.0}, {"date": "2008-03-04", "close": 95.0, "volume": 729.0}, {"date": "2008-03-05", "close": 93.0, "volume": 615.0}, {"date": "2008-03-06", "close": 92.0, "volume": 3749.0}, {"date": "2008-03-07", "close": 92.0, "volume": 4683.0}, {"date": "2008-03-10", "close": 91.2, "volume": 2799.0}, {"date": "2008-03-11", "close": 90.02, "volume": 4246.0}, {"date": "2008-03-12", "close": 90.1, "volume": 2024.0}, {"date": "2008-03-13", "close": 90.25, "volume": 190.0}, {"date": "2008-03-14", "close": 92.5, "volume": 2116.0}, {"date": "2008-03-17", "close": 92.0, "volume": 20717.0}, {"date": "2008-03-18", "close": 92.5, "volume": 1568.0}, {"date": "2008-03-19", "close": 92.0, "volume": 63045.0}, {"date": "2008-03-20", "close": 92.5, "volume": 21221.0}, {"date": "2008-03-25", "close": 94.35, "volume": 4210.0}, {"date": "2008-03-26", "close": 95.0, "volume": 1799.0}, {"date": "2008-03-27", "close": 95.07, "volume": 457.0}, {"date": "2008-03-28", "close": 96.95, "volume": 630.0}, {"date": "2008-03-31", "close": 97.0, "volume": 4752.0}, {"date": "2008-04-01", "close": 97.7, "volume": 1932.0}, {"date": "2008-04-02", "close": 94.0, "volume": 2576.0}, {"date": "2008-04-03", "close": 93.5, "volume": 1308.0}, {"date": "2008-04-04", "close": 93.61, "volume": 2425.0}, {"date": "2008-04-07", "close": 93.5, "volume": 3039.0}, {"date": "2008-04-08", "close": 93.95, "volume": 1181.0}, {"date": "2008-04-09", "close": 93.75, "volume": 3355.0}, {"date": "2008-04-10", "close": 93.5, "volume": 2559.0}, {"date": "2008-04-11", "close": 93.3, "volume": 1479.0}, {"date": "2008-04-14", "close": 93.0, "volume": 1183.0}, {"date": "2008-04-15", "close": 93.0, "volume": 2992.0}, {"date": "2008-04-16", "close": 93.5, "volume": 936.0}, {"date": "2008-04-17", "close": 94.0, "volume": 515.0}, {"date": "2008-04-18", "close": 94.75, "volume": 330.0}, {"date": "2008-04-21", "close": 94.49, "volume": 1153.0}, {"date": "2008-04-22", "close": 94.0, "volume": 1656.0}, {"date": "2008-04-23", "close": 94.0, "volume": 1227.0}, {"date": "2008-04-24", "close": 94.95, "volume": 253.0}, {"date": "2008-04-28", "close": 96.95, "volume": 938.0}, {"date": "2008-04-29", "close": 94.0, "volume": 2771.0}, {"date": "2008-04-30", "close": 94.5, "volume": 2909.0}, {"date": "2008-05-01", "close": 94.55, "volume": 3799.0}, {"date": "2008-05-02", "close": 95.0, "volume": 1491.0}, {"date": "2008-05-05", "close": 94.5, "volume": 3547.0}, {"date": "2008-05-06", "close": 94.5, "volume": 561.0}, {"date": "2008-05-07", "close": 94.71, "volume": 880.0}, {"date": "2008-05-08", "close": 96.5, "volume": 815.0}, {"date": "2008-05-09", "close": 95.0, "volume": 2780.0}, {"date": "2008-05-12", "close": 94.5, "volume": 3746.0}, {"date": "2008-05-13", "close": 94.3, "volume": 2804.0}, {"date": "2008-05-14", "close": 94.11, "volume": 1276.0}, {"date": "2008-05-15", "close": 94.5, "volume": 4226.0}, {"date": "2008-05-16", "close": 94.0, "volume": 3278.0}, {"date": "2008-05-19", "close": 94.1, "volume": 3365.0}, {"date": "2008-05-20", "close": 94.5, "volume": 1677.0}, {"date": "2008-05-21", "close": 94.99, "volume": 1515.0}, {"date": "2008-05-22", "close": 93.26, "volume": 2091.0}, {"date": "2008-05-23", "close": 94.49, "volume": 782.0}, {"date": "2008-05-26", "close": 94.5, "volume": 949.0}, {"date": "2008-05-27", "close": 94.25, "volume": 641.0}, {"date": "2008-05-28", "close": 94.24, "volume": 412.0}, {"date": "2008-05-29", "close": 94.1, "volume": 243.0}, {"date": "2008-05-30", "close": 94.6, "volume": 982.0}, {"date": "2008-06-02", "close": 94.5, "volume": 1034.0}, {"date": "2008-06-03", "close": 93.81, "volume": 1246.0}, {"date": "2008-06-04", "close": 95.0, "volume": 972.0}, {"date": "2008-06-05", "close": 94.5, "volume": 2158.0}, {"date": "2008-06-06", "close": 94.0, "volume": 883.0}, {"date": "2008-06-10", "close": 95.5, "volume": 863.0}, {"date": "2008-06-11", "close": 95.5, "volume": 52.0}, {"date": "2008-06-12", "close": 93.51, "volume": 1687.0}, {"date": "2008-06-13", "close": 93.5, "volume": 666.0}, {"date": "2008-06-16", "close": 94.5, "volume": 1898.0}, {"date": "2008-06-17", "close": 95.0, "volume": 2060.0}, {"date": "2008-06-18", "close": 94.01, "volume": 142.0}, {"date": "2008-06-19", "close": 94.004, "volume": 1831.0}, {"date": "2008-06-20", "close": 94.0, "volume": 2003.0}, {"date": "2008-06-23", "close": 92.45, "volume": 2738.0}, {"date": "2008-06-24", "close": 93.99, "volume": 2170.0}, {"date": "2008-06-25", "close": 94.51, "volume": 1480.0}, {"date": "2008-06-26", "close": 94.01, "volume": 1949.0}, {"date": "2008-06-27", "close": 94.99, "volume": 208.0}, {"date": "2008-06-30", "close": 95.01, "volume": 1381.0}, {"date": "2008-07-01", "close": 94.26, "volume": 580.0}, {"date": "2008-07-02", "close": 94.01, "volume": 966.0}, {"date": "2008-07-03", "close": 92.51, "volume": 3183.0}, {"date": "2008-07-04", "close": 92.5, "volume": 588.0}, {"date": "2008-07-07", "close": 92.601, "volume": 132.0}, {"date": "2008-07-08", "close": 93.5, "volume": 1353.0}, {"date": "2008-07-09", "close": 92.01, "volume": 1350.0}, {"date": "2008-07-10", "close": 91.51, "volume": 50.0}, {"date": "2008-07-11", "close": 91.8, "volume": 1212.0}, {"date": "2008-07-14", "close": 91.0, "volume": 2351.0}, {"date": "2008-07-15", "close": 90.05, "volume": 8740.0}, {"date": "2008-07-16", "close": 90.01, "volume": 1625.0}, {"date": "2008-07-17", "close": 90.5, "volume": 883.0}, {"date": "2008-07-18", "close": 90.5, "volume": 1367.0}, {"date": "2008-07-21", "close": 90.4, "volume": 1547.0}, {"date": "2008-07-22", "close": 90.0, "volume": 699.0}, {"date": "2008-07-23", "close": 90.55, "volume": 1015.0}, {"date": "2008-07-24", "close": 90.8, "volume": 1312.0}, {"date": "2008-07-25", "close": 90.7, "volume": 830.0}, {"date": "2008-07-28", "close": 91.0, "volume": 1957.0}, {"date": "2008-07-29", "close": 91.75, "volume": 1055.0}, {"date": "2008-07-30", "close": 90.0, "volume": 5028.0}, {"date": "2008-07-31", "close": 90.0, "volume": 3111.0}, {"date": "2008-08-01", "close": 91.0, "volume": 2700.0}, {"date": "2008-08-04", "close": 90.75, "volume": 6518.0}, {"date": "2008-08-05", "close": 91.99, "volume": 4501.0}, {"date": "2008-08-06", "close": 92.0, "volume": 856.0}, {"date": "2008-08-07", "close": 91.5, "volume": 91278.0}, {"date": "2008-08-08", "close": 92.95, "volume": 717.0}, {"date": "2008-08-11", "close": 91.85, "volume": 11328.0}, {"date": "2008-08-12", "close": 93.0, "volume": 1916.0}, {"date": "2008-08-13", "close": 92.65, "volume": 1679.0}, {"date": "2008-08-14", "close": 93.4, "volume": 904.0}, {"date": "2008-08-15", "close": 93.0, "volume": 645.0}, {"date": "2008-08-18", "close": 93.05, "volume": 410.0}, {"date": "2008-08-19", "close": 93.1, "volume": 300.0}, {"date": "2008-08-20", "close": 92.85, "volume": 5281.0}, {"date": "2008-08-21", "close": 92.75, "volume": 1100.0}, {"date": "2008-08-22", "close": 93.59, "volume": 4.0}, {"date": "2008-08-25", "close": 93.5, "volume": 23330.0}, {"date": "2008-08-26", "close": 93.75, "volume": 2326.0}, {"date": "2008-08-27", "close": 93.5, "volume": 588.0}, {"date": "2008-08-28", "close": 93.5, "volume": 896.0}, {"date": "2008-08-29", "close": 93.9, "volume": 2518.0}, {"date": "2008-09-01", "close": 93.3, "volume": 2500.0}, {"date": "2008-09-02", "close": 93.15, "volume": 805.0}, {"date": "2008-09-03", "close": 93.15, "volume": 549.0}, {"date": "2008-09-04", "close": 93.7, "volume": 449.0}, {"date": "2008-09-05", "close": 93.803, "volume": 4377.0}, {"date": "2008-09-08", "close": 94.6, "volume": 1584.0}, {"date": "2008-09-09", "close": 94.1, "volume": 529.0}, {"date": "2008-09-10", "close": 93.5, "volume": 2401.0}, {"date": "2008-09-11", "close": 93.3, "volume": 1476.0}, {"date": "2008-09-12", "close": 93.71, "volume": 8065.0}, {"date": "2008-09-15", "close": 93.5, "volume": 3275.0}, {"date": "2008-09-16", "close": 93.5, "volume": 3351.0}, {"date": "2008-09-17", "close": 93.25, "volume": 1439.0}, {"date": "2008-09-18", "close": 93.1, "volume": 1640.0}, {"date": "2008-09-19", "close": 93.5, "volume": 3974.0}, {"date": "2008-09-22", "close": 93.5, "volume": 1158.0}, {"date": "2008-09-23", "close": 93.9, "volume": 430.0}, {"date": "2008-09-24", "close": 93.9, "volume": 254.0}, {"date": "2008-09-25", "close": 94.5, "volume": 892.0}, {"date": "2008-09-26", "close": 95.0, "volume": 2212.0}, {"date": "2008-09-29", "close": 94.0, "volume": 8178.0}, {"date": "2008-09-30", "close": 92.26, "volume": 2751.0}, {"date": "2008-10-01", "close": 93.7, "volume": 619.0}, {"date": "2008-10-02", "close": 91.1, "volume": 633.0}, {"date": "2008-10-03", "close": 91.0, "volume": 1500.0}, {"date": "2008-10-06", "close": 91.2, "volume": 260.0}, {"date": "2008-10-07", "close": 91.0, "volume": 741.0}, {"date": "2008-10-08", "close": 89.9, "volume": 838.0}, {"date": "2008-10-09", "close": 89.0, "volume": 993.0}, {"date": "2008-10-10", "close": 88.1, "volume": 1608.0}, {"date": "2008-10-13", "close": 85.03, "volume": 671.0}, {"date": "2008-10-14", "close": 86.0, "volume": 2433.0}, {"date": "2008-10-15", "close": 88.0, "volume": 3965.0}, {"date": "2008-10-16", "close": 87.5, "volume": 1429.0}, {"date": "2008-10-17", "close": 87.1, "volume": 687.0}, {"date": "2008-10-20", "close": 86.0, "volume": 680.0}, {"date": "2008-10-21", "close": 88.0, "volume": 578.0}, {"date": "2008-10-22", "close": 91.0, "volume": 1505.0}, {"date": "2008-10-23", "close": 88.1, "volume": 580.0}, {"date": "2008-10-24", "close": 88.01, "volume": 1488.0}, {"date": "2008-10-27", "close": 84.5, "volume": 1196.0}, {"date": "2008-10-28", "close": 82.8, "volume": 236.0}, {"date": "2008-10-29", "close": 84.0, "volume": 1500.0}, {"date": "2008-10-30", "close": 88.0, "volume": 2264.0}, {"date": "2008-10-31", "close": 87.5, "volume": 303.0}, {"date": "2008-11-03", "close": 87.3, "volume": 740.0}, {"date": "2008-11-04", "close": 87.0, "volume": 1025.0}, {"date": "2008-11-05", "close": 82.9, "volume": 250.0}, {"date": "2008-11-06", "close": 87.5, "volume": 553.0}, {"date": "2008-11-07", "close": 87.4, "volume": 57.0}, {"date": "2008-11-10", "close": 83.85, "volume": 591.0}, {"date": "2008-11-11", "close": 86.5, "volume": 614.0}, {"date": "2008-11-12", "close": 84.5, "volume": 170.0}, {"date": "2008-11-13", "close": 83.5, "volume": 1485.0}, {"date": "2008-11-14", "close": 83.0, "volume": 10600.0}, {"date": "2008-11-17", "close": 81.35, "volume": 1801.0}, {"date": "2008-11-18", "close": 81.35, "volume": 237.0}, {"date": "2008-11-19", "close": 80.0, "volume": 7643.0}, {"date": "2008-11-20", "close": 78.0, "volume": 1554.0}, {"date": "2008-11-21", "close": 75.0, "volume": 1388.0}, {"date": "2008-11-24", "close": 74.0, "volume": 1200.0}, {"date": "2008-11-25", "close": 73.0, "volume": 2441.0}, {"date": "2008-11-26", "close": 72.31, "volume": 856.0}, {"date": "2008-11-27", "close": 72.55, "volume": 759.0}, {"date": "2008-11-28", "close": 74.0, "volume": 989.0}, {"date": "2008-12-01", "close": 74.8, "volume": 1060.0}, {"date": "2008-12-02", "close": 75.6, "volume": 1270.0}, {"date": "2008-12-03", "close": 79.0, "volume": 2145.0}, {"date": "2008-12-04", "close": 78.5, "volume": 744.0}, {"date": "2008-12-05", "close": 76.75, "volume": 6053.0}, {"date": "2008-12-08", "close": 77.5, "volume": 8406.0}, {"date": "2008-12-09", "close": 77.2, "volume": 939.0}, {"date": "2008-12-10", "close": 78.0, "volume": 2572.0}, {"date": "2008-12-11", "close": 77.0, "volume": 707.0}, {"date": "2008-12-12", "close": 76.4, "volume": 30987.0}, {"date": "2008-12-15", "close": 76.5, "volume": 3043.0}, {"date": "2008-12-16", "close": 77.0, "volume": 1756.0}, {"date": "2008-12-17", "close": 76.0, "volume": 15745.0}, {"date": "2008-12-18", "close": 77.0, "volume": 30.0}, {"date": "2008-12-19", "close": 77.0, "volume": 2085.0}, {"date": "2008-12-22", "close": 77.0, "volume": 303.0}, {"date": "2008-12-23", "close": 77.5, "volume": 10422.0}, {"date": "2008-12-24", "close": 78.0, "volume": 1340.0}, {"date": "2008-12-29", "close": 77.7, "volume": 370.0}, {"date": "2008-12-30", "close": 77.7, "volume": 698.0}, {"date": "2008-12-31", "close": 77.7, "volume": 200.0}, {"date": "2009-01-02", "close": 78.0, "volume": 1330.0}, {"date": "2009-01-05", "close": 77.5, "volume": 6881.0}, {"date": "2009-01-06", "close": 79.0, "volume": 2109.0}, {"date": "2009-01-07", "close": 81.99, "volume": 221.0}, {"date": "2009-01-08", "close": 80.65, "volume": 2160.0}, {"date": "2009-01-09", "close": 80.35, "volume": 1500.0}, {"date": "2009-01-12", "close": 80.5, "volume": 4504.0}, {"date": "2009-01-13", "close": 80.3, "volume": 5834.0}, {"date": "2009-01-14", "close": 81.0, "volume": 3041.0}, {"date": "2009-01-15", "close": 80.9, "volume": 4715.0}, {"date": "2009-01-16", "close": 82.5, "volume": 11932.0}, {"date": "2009-01-19", "close": 82.35, "volume": 1746.0}, {"date": "2009-01-20", "close": 82.1, "volume": 2741.0}, {"date": "2009-01-21", "close": 83.0, "volume": 11574.0}, {"date": "2009-01-22", "close": 83.0, "volume": 2718.0}, {"date": "2009-01-23", "close": 83.0, "volume": 16821.0}, {"date": "2009-01-27", "close": 83.5, "volume": 400.0}, {"date": "2009-01-28", "close": 83.6, "volume": 680.0}, {"date": "2009-01-29", "close": 84.0, "volume": 2857.0}, {"date": "2009-01-30", "close": 83.55, "volume": 3856.0}, {"date": "2009-02-02", "close": 84.75, "volume": 1009.0}, {"date": "2009-02-03", "close": 84.0, "volume": 2272.0}, {"date": "2009-02-04", "close": 84.1, "volume": 753.0}, {"date": "2009-02-05", "close": 83.9, "volume": 1291.0}, {"date": "2009-02-06", "close": 87.5, "volume": 826.0}, {"date": "2009-02-09", "close": 84.0, "volume": 300.0}, {"date": "2009-02-10", "close": 84.0, "volume": 1327.0}, {"date": "2009-02-11", "close": 86.7, "volume": 986.0}, {"date": "2009-02-12", "close": 85.0, "volume": 550.0}, {"date": "2009-02-13", "close": 86.0, "volume": 415.0}, {"date": "2009-02-16", "close": 86.7, "volume": 5410.0}, {"date": "2009-02-17", "close": 84.01, "volume": 130.0}, {"date": "2009-02-18", "close": 85.999, "volume": 10.0}, {"date": "2009-02-19", "close": 86.4, "volume": 354.0}, {"date": "2009-02-20", "close": 86.0, "volume": 1004.0}, {"date": "2009-02-23", "close": 86.0, "volume": 1000.0}, {"date": "2009-02-24", "close": 86.0, "volume": 2534.0}, {"date": "2009-02-25", "close": 86.0, "volume": 580.0}, {"date": "2009-02-26", "close": 86.5, "volume": 988.0}, {"date": "2009-02-27", "close": 86.15, "volume": 786.0}, {"date": "2009-03-02", "close": 84.0, "volume": 1784.0}, {"date": "2009-03-03", "close": 84.0, "volume": 1166.0}, {"date": "2009-03-04", "close": 85.0, "volume": 2649.0}, {"date": "2009-03-05", "close": 84.8, "volume": 3014.0}, {"date": "2009-03-06", "close": 83.0, "volume": 9825.0}, {"date": "2009-03-09", "close": 82.55, "volume": 118.0}, {"date": "2009-03-10", "close": 82.6, "volume": 1747.0}, {"date": "2009-03-11", "close": 82.4, "volume": 1023.0}, {"date": "2009-03-12", "close": 83.0, "volume": 700.0}, {"date": "2009-03-13", "close": 83.0, "volume": 5335.0}, {"date": "2009-03-16", "close": 82.6, "volume": 1155.0}, {"date": "2009-03-17", "close": 82.8, "volume": 1255.0}, {"date": "2009-03-18", "close": 82.7, "volume": 2835.0}, {"date": "2009-03-19", "close": 83.1, "volume": 5085.0}, {"date": "2009-03-20", "close": 84.0, "volume": 1766.0}, {"date": "2009-03-23", "close": 84.0, "volume": 5329.0}, {"date": "2009-03-24", "close": 85.5, "volume": 2983.0}, {"date": "2009-03-25", "close": 85.0, "volume": 768.0}, {"date": "2009-03-26", "close": 84.35, "volume": 2090.0}, {"date": "2009-03-27", "close": 85.0, "volume": 2859.0}, {"date": "2009-03-30", "close": 84.99, "volume": 12112.0}, {"date": "2009-03-31", "close": 85.0, "volume": 12467.0}, {"date": "2009-04-01", "close": 83.0, "volume": 930.0}, {"date": "2009-04-02", "close": 81.0, "volume": 2900.0}, {"date": "2009-04-03", "close": 81.2, "volume": 12538.0}, {"date": "2009-04-06", "close": 80.9, "volume": 5186.0}, {"date": "2009-04-07", "close": 83.5, "volume": 7739.0}, {"date": "2009-04-08", "close": 83.5, "volume": 2046.0}, {"date": "2009-04-09", "close": 83.5, "volume": 1791.0}, {"date": "2009-04-14", "close": 84.0, "volume": 825.0}, {"date": "2009-04-15", "close": 84.0, "volume": 1490.0}, {"date": "2009-04-16", "close": 85.0, "volume": 1303.0}, {"date": "2009-04-17", "close": 84.0, "volume": 557.0}, {"date": "2009-04-20", "close": 84.8, "volume": 1325.0}, {"date": "2009-04-21", "close": 84.5, "volume": 1942.0}, {"date": "2009-04-22", "close": 84.2, "volume": 1663.0}, {"date": "2009-04-23", "close": 85.5, "volume": 3237.0}, {"date": "2009-04-24", "close": 85.0, "volume": 2008.0}, {"date": "2009-04-27", "close": 85.0, "volume": 5185.0}, {"date": "2009-04-28", "close": 86.0, "volume": 115.0}, {"date": "2009-04-29", "close": 86.0, "volume": 492.0}, {"date": "2009-04-30", "close": 86.2, "volume": 1810.0}, {"date": "2009-05-01", "close": 86.0, "volume": 895.0}, {"date": "2009-05-04", "close": 86.0, "volume": 786.0}, {"date": "2009-05-05", "close": 86.5, "volume": 5117.0}, {"date": "2009-05-06", "close": 86.45, "volume": 11099.0}, {"date": "2009-05-07", "close": 86.4, "volume": 1211.0}, {"date": "2009-05-08", "close": 86.5, "volume": 2132.0}, {"date": "2009-05-11", "close": 88.39, "volume": 7398.0}, {"date": "2009-05-12", "close": 88.3, "volume": 2014.0}, {"date": "2009-05-13", "close": 86.803, "volume": 679.0}, {"date": "2009-05-14", "close": 88.0, "volume": 2908.0}, {"date": "2009-05-15", "close": 88.5, "volume": 2056.0}, {"date": "2009-05-18", "close": 88.0, "volume": 2523.0}, {"date": "2009-05-19", "close": 87.6, "volume": 7279.0}, {"date": "2009-05-20", "close": 86.5, "volume": 4253.0}, {"date": "2009-05-21", "close": 86.5, "volume": 3449.0}, {"date": "2009-05-22", "close": 87.0, "volume": 2977.0}, {"date": "2009-05-25", "close": 87.2, "volume": 2211.0}, {"date": "2009-05-26", "close": 89.0, "volume": 3738.0}, {"date": "2009-05-27", "close": 90.0, "volume": 2807.0}, {"date": "2009-05-28", "close": 89.9, "volume": 1555.0}, {"date": "2009-05-29", "close": 90.1, "volume": 810.0}, {"date": "2009-06-01", "close": 90.0, "volume": 1179.0}, {"date": "2009-06-02", "close": 90.5, "volume": 3409.0}, {"date": "2009-06-03", "close": 90.0, "volume": 4831.0}, {"date": "2009-06-04", "close": 90.4, "volume": 1085.0}, {"date": "2009-06-05", "close": 90.0, "volume": 4749.0}, {"date": "2009-06-09", "close": 90.45, "volume": 3428.0}, {"date": "2009-06-10", "close": 90.0, "volume": 7310.0}, {"date": "2009-06-11", "close": 92.25, "volume": 3556.0}, {"date": "2009-06-12", "close": 91.75, "volume": 1532.0}, {"date": "2009-06-15", "close": 91.0, "volume": 1125.0}, {"date": "2009-06-16", "close": 91.85, "volume": 1486.0}, {"date": "2009-06-17", "close": 91.6, "volume": 887.0}, {"date": "2009-06-18", "close": 91.6, "volume": 2776.0}, {"date": "2009-06-19", "close": 92.0, "volume": 2293.0}, {"date": "2009-06-22", "close": 92.05, "volume": 959.0}, {"date": "2009-06-23", "close": 91.61, "volume": 2068.0}, {"date": "2009-06-24", "close": 91.88, "volume": 2190.0}, {"date": "2009-06-25", "close": 91.5, "volume": 2365.0}, {"date": "2009-06-26", "close": 92.1, "volume": 2197.0}, {"date": "2009-06-29", "close": 92.0, "volume": 1465.0}, {"date": "2009-06-30", "close": 91.5, "volume": 2094.0}, {"date": "2009-07-01", "close": 92.1, "volume": 6318.0}, {"date": "2009-07-02", "close": 92.8, "volume": 2809.0}, {"date": "2009-07-03", "close": 92.5, "volume": 1716.0}, {"date": "2009-07-06", "close": 92.0, "volume": 772.0}, {"date": "2009-07-07", "close": 92.25, "volume": 1134.0}, {"date": "2009-07-08", "close": 92.0, "volume": 3093.0}, {"date": "2009-07-09", "close": 91.5, "volume": 1724.0}, {"date": "2009-07-10", "close": 91.5, "volume": 2313.0}, {"date": "2009-07-14", "close": 92.2, "volume": 2246.0}, {"date": "2009-07-15", "close": 92.49, "volume": 1610.0}, {"date": "2009-07-16", "close": 92.0, "volume": 221.0}, {"date": "2009-07-17", "close": 92.5, "volume": 1824.0}, {"date": "2009-07-20", "close": 94.0, "volume": 720.0}, {"date": "2009-07-21", "close": 94.0, "volume": 710.0}, {"date": "2009-07-22", "close": 95.1, "volume": 1389.0}, {"date": "2009-07-23", "close": 96.5, "volume": 1483.0}, {"date": "2009-07-24", "close": 96.4, "volume": 2330.0}, {"date": "2009-07-27", "close": 94.51, "volume": 1354.0}, {"date": "2009-07-28", "close": 95.0, "volume": 2703.0}, {"date": "2009-07-29", "close": 94.5, "volume": 1811.0}, {"date": "2009-07-30", "close": 95.0, "volume": 1305.0}, {"date": "2009-07-31", "close": 94.5, "volume": 4926.0}, {"date": "2009-08-03", "close": 94.5, "volume": 1143.0}, {"date": "2009-08-04", "close": 93.62, "volume": 3153.0}, {"date": "2009-08-05", "close": 93.62, "volume": 801.0}, {"date": "2009-08-06", "close": 94.1, "volume": 2237.0}, {"date": "2009-08-07", "close": 94.5, "volume": 3162.0}, {"date": "2009-08-10", "close": 93.5, "volume": 420.0}, {"date": "2009-08-11", "close": 93.5, "volume": 759.0}, {"date": "2009-08-12", "close": 94.25, "volume": 1919.0}, {"date": "2009-08-13", "close": 94.0, "volume": 50.0}, {"date": "2009-08-14", "close": 94.0, "volume": 2068.0}, {"date": "2009-08-17", "close": 94.15, "volume": 2461.0}, {"date": "2009-08-18", "close": 95.0, "volume": 1512.0}, {"date": "2009-08-19", "close": 94.0, "volume": 1525.0}, {"date": "2009-08-20", "close": 93.5, "volume": 1463.0}, {"date": "2009-08-21", "close": 93.5, "volume": 1754.0}, {"date": "2009-08-24", "close": 93.6, "volume": 3982.0}, {"date": "2009-08-25", "close": 93.1, "volume": 2651.0}, {"date": "2009-08-26", "close": 93.4, "volume": 4030.0}, {"date": "2009-08-28", "close": 94.6, "volume": 1912.0}, {"date": "2009-08-31", "close": 95.0, "volume": 3719.0}, {"date": "2009-09-01", "close": 94.65, "volume": 3936.0}, {"date": "2009-09-02", "close": 95.0, "volume": 5835.0}, {"date": "2009-09-03", "close": 94.6, "volume": 3892.0}, {"date": "2009-09-04", "close": 94.75, "volume": 7073.0}, {"date": "2009-09-07", "close": 94.6, "volume": 2745.0}, {"date": "2009-09-08", "close": 95.5, "volume": 6713.0}, {"date": "2009-09-09", "close": 94.51, "volume": 4219.0}, {"date": "2009-09-10", "close": 95.5, "volume": 3548.0}, {"date": "2009-09-11", "close": 94.8, "volume": 2976.0}, {"date": "2009-09-14", "close": 95.0, "volume": 3147.0}, {"date": "2009-09-15", "close": 95.5, "volume": 1049.0}, {"date": "2009-09-16", "close": 95.5, "volume": 3477.0}, {"date": "2009-09-17", "close": 95.5, "volume": 4296.0}, {"date": "2009-09-18", "close": 96.0, "volume": 3524.0}, {"date": "2009-09-21", "close": 95.2, "volume": 2371.0}, {"date": "2009-09-22", "close": 96.0, "volume": 1621.0}, {"date": "2009-09-23", "close": 95.55, "volume": 1110.0}, {"date": "2009-09-24", "close": 96.0, "volume": 2836.0}, {"date": "2009-09-25", "close": 97.0, "volume": 1116.0}, {"date": "2009-09-28", "close": 97.8, "volume": 1770.0}, {"date": "2009-09-29", "close": 97.5, "volume": 1131.0}, {"date": "2009-09-30", "close": 98.9, "volume": 2661.0}, {"date": "2009-10-01", "close": 95.25, "volume": 924.0}, {"date": "2009-10-02", "close": 95.5, "volume": 4000.0}, {"date": "2009-10-05", "close": 95.5, "volume": 896.0}, {"date": "2009-10-06", "close": 95.5, "volume": 3382.0}, {"date": "2009-10-07", "close": 96.5, "volume": 659.0}, {"date": "2009-10-08", "close": 96.5, "volume": 826.0}, {"date": "2009-10-09", "close": 96.0, "volume": 2765.0}, {"date": "2009-10-12", "close": 96.0, "volume": 3207.0}, {"date": "2009-10-13", "close": 96.3, "volume": 3426.0}, {"date": "2009-10-14", "close": 97.0, "volume": 2437.0}, {"date": "2009-10-15", "close": 97.0, "volume": 8121.0}, {"date": "2009-10-16", "close": 96.1, "volume": 363.0}, {"date": "2009-10-19", "close": 96.5, "volume": 1782.0}, {"date": "2009-10-20", "close": 96.5, "volume": 1906.0}, {"date": "2009-10-21", "close": 96.5, "volume": 1151.0}, {"date": "2009-10-22", "close": 96.5, "volume": 788.0}, {"date": "2009-10-23", "close": 96.5, "volume": 2629.0}, {"date": "2009-10-26", "close": 96.5, "volume": 4938.0}, {"date": "2009-10-27", "close": 96.1, "volume": 3029.0}, {"date": "2009-10-28", "close": 95.8, "volume": 2300.0}, {"date": "2009-10-29", "close": 95.82, "volume": 2320.0}, {"date": "2009-10-30", "close": 95.5, "volume": 1279.0}, {"date": "2009-11-02", "close": 95.5, "volume": 324.0}, {"date": "2009-11-03", "close": 94.5, "volume": 1555.0}, {"date": "2009-11-04", "close": 95.8, "volume": 666.0}, {"date": "2009-11-05", "close": 95.9, "volume": 1025.0}, {"date": "2009-11-06", "close": 95.1, "volume": 1895.0}, {"date": "2009-11-09", "close": 95.0, "volume": 1829.0}, {"date": "2009-11-10", "close": 96.5, "volume": 223.0}, {"date": "2009-11-11", "close": 96.0, "volume": 5911.0}, {"date": "2009-11-12", "close": 95.0, "volume": 538.0}, {"date": "2009-11-13", "close": 95.0, "volume": 156.0}, {"date": "2009-11-16", "close": 94.55, "volume": 205.0}, {"date": "2009-11-17", "close": 95.0, "volume": 746.0}, {"date": "2009-11-18", "close": 95.0, "volume": 1427.0}, {"date": "2009-11-19", "close": 95.5, "volume": 5608.0}, {"date": "2009-11-20", "close": 95.5, "volume": 34102.0}, {"date": "2009-11-23", "close": 95.25, "volume": 2222.0}, {"date": "2009-11-24", "close": 95.0, "volume": 12616.0}, {"date": "2009-11-25", "close": 95.0, "volume": 9000.0}, {"date": "2009-11-26", "close": 95.2, "volume": 125.0}, {"date": "2009-11-27", "close": 95.25, "volume": 1749.0}, {"date": "2009-11-30", "close": 96.54, "volume": 1370.0}, {"date": "2009-12-01", "close": 95.25, "volume": 710.0}, {"date": "2009-12-02", "close": 94.8, "volume": 1980.0}, {"date": "2009-12-03", "close": 95.0, "volume": 585.0}, {"date": "2009-12-04", "close": 96.4, "volume": 11956.0}, {"date": "2009-12-07", "close": 96.0, "volume": 1194.0}, {"date": "2009-12-08", "close": 96.9, "volume": 585.0}, {"date": "2009-12-09", "close": 96.9, "volume": 1453.0}, {"date": "2009-12-10", "close": 96.15, "volume": 1421.0}, {"date": "2009-12-11", "close": 96.5, "volume": 190.0}, {"date": "2009-12-14", "close": 97.0, "volume": 22059.0}, {"date": "2009-12-15", "close": 96.503, "volume": 920.0}, {"date": "2009-12-16", "close": 96.0, "volume": 4064.0}, {"date": "2009-12-17", "close": 96.01, "volume": 919.0}, {"date": "2009-12-18", "close": 96.3, "volume": 990.0}, {"date": "2009-12-21", "close": 96.0, "volume": 1814.0}, {"date": "2009-12-22", "close": 96.0, "volume": 755.0}, {"date": "2009-12-23", "close": 96.0, "volume": 3302.0}, {"date": "2009-12-24", "close": 96.99, "volume": 101.0}, {"date": "2009-12-29", "close": 96.01, "volume": 97.0}, {"date": "2009-12-31", "close": 96.26, "volume": 1290.0}, {"date": "2010-01-04", "close": 96.3, "volume": 5397.0}, {"date": "2010-01-05", "close": 96.3, "volume": 9134.0}, {"date": "2010-01-06", "close": 96.2, "volume": 1688.0}, {"date": "2010-01-07", "close": 96.9, "volume": 593.0}, {"date": "2010-01-08", "close": 97.2, "volume": 1669.0}, {"date": "2010-01-11", "close": 97.0, "volume": 14470.0}, {"date": "2010-01-12", "close": 96.9, "volume": 2565.0}, {"date": "2010-01-13", "close": 96.65, "volume": 771.0}, {"date": "2010-01-14", "close": 97.5, "volume": 2211.0}, {"date": "2010-01-15", "close": 97.5, "volume": 635.0}, {"date": "2010-01-18", "close": 98.0, "volume": 923.0}, {"date": "2010-01-19", "close": 98.0, "volume": 1269.0}, {"date": "2010-01-20", "close": 97.3, "volume": 1578.0}, {"date": "2010-01-21", "close": 97.1, "volume": 2559.0}, {"date": "2010-01-22", "close": 97.1, "volume": 131.0}, {"date": "2010-01-25", "close": 96.8, "volume": 868.0}, {"date": "2010-01-27", "close": 96.8, "volume": 3063.0}, {"date": "2010-01-28", "close": 96.9, "volume": 2405.0}, {"date": "2010-01-29", "close": 96.7, "volume": 1120.0}, {"date": "2010-02-01", "close": 97.5, "volume": 1343.0}, {"date": "2010-02-02", "close": 98.01, "volume": 3712.0}, {"date": "2010-02-03", "close": 98.2, "volume": 2547.0}, {"date": "2010-02-04", "close": 98.74, "volume": 824.0}, {"date": "2010-02-05", "close": 97.1, "volume": 3381.0}, {"date": "2010-02-08", "close": 97.1, "volume": 1163.0}, {"date": "2010-02-09", "close": 97.2, "volume": 2277.0}, {"date": "2010-02-10", "close": 97.1, "volume": 1852.0}, {"date": "2010-02-11", "close": 97.5, "volume": 7655.0}, {"date": "2010-02-12", "close": 97.0, "volume": 10228.0}, {"date": "2010-02-15", "close": 97.45, "volume": 1258.0}, {"date": "2010-02-16", "close": 97.49, "volume": 2821.0}, {"date": "2010-02-17", "close": 98.0, "volume": 2078.0}, {"date": "2010-02-18", "close": 97.0, "volume": 1903.0}, {"date": "2010-02-19", "close": 98.0, "volume": 443.0}, {"date": "2010-02-22", "close": 97.6, "volume": 2780.0}, {"date": "2010-02-23", "close": 97.5, "volume": 3004.0}, {"date": "2010-02-24", "close": 97.5, "volume": 450.0}, {"date": "2010-02-25", "close": 96.5, "volume": 1082.0}, {"date": "2010-02-26", "close": 96.01, "volume": 11109.0}, {"date": "2010-03-01", "close": 96.15, "volume": 1538.0}, {"date": "2010-03-02", "close": 97.003, "volume": 1215.0}, {"date": "2010-03-03", "close": 96.7, "volume": 8740.0}, {"date": "2010-03-04", "close": 96.5, "volume": 8720.0}, {"date": "2010-03-05", "close": 96.26, "volume": 3177.0}, {"date": "2010-03-08", "close": 96.3, "volume": 3286.0}, {"date": "2010-03-09", "close": 96.29, "volume": 1841.0}, {"date": "2010-03-10", "close": 96.21, "volume": 1714.0}, {"date": "2010-03-11", "close": 96.21, "volume": 5603.0}, {"date": "2010-03-12", "close": 96.55, "volume": 1752.0}, {"date": "2010-03-15", "close": 96.25, "volume": 1844.0}, {"date": "2010-03-16", "close": 97.0, "volume": 3287.0}, {"date": "2010-03-17", "close": 97.5, "volume": 350.0}, {"date": "2010-03-18", "close": 97.7, "volume": 2117.0}, {"date": "2010-03-19", "close": 98.49, "volume": 4635.0}, {"date": "2010-03-22", "close": 98.49, "volume": 197.0}, {"date": "2010-03-23", "close": 98.5, "volume": 6277.0}, {"date": "2010-03-24", "close": 97.75, "volume": 1082.0}, {"date": "2010-03-25", "close": 97.76, "volume": 1638.0}, {"date": "2010-03-26", "close": 96.6, "volume": 5035.0}, {"date": "2010-03-29", "close": 97.0, "volume": 14662.0}, {"date": "2010-03-30", "close": 98.0, "volume": 4898.0}, {"date": "2010-03-31", "close": 95.5, "volume": 3400.0}, {"date": "2010-04-01", "close": 94.2, "volume": 4113.0}, {"date": "2010-04-06", "close": 94.25, "volume": 5110.0}, {"date": "2010-04-07", "close": 94.25, "volume": 1384.0}, {"date": "2010-04-08", "close": 94.08, "volume": 1685.0}, {"date": "2010-04-09", "close": 93.75, "volume": 2361.0}, {"date": "2010-04-12", "close": 93.75, "volume": 1794.0}, {"date": "2010-04-13", "close": 93.21, "volume": 4320.0}, {"date": "2010-04-14", "close": 94.29, "volume": 3835.0}, {"date": "2010-04-15", "close": 94.3, "volume": 2627.0}, {"date": "2010-04-16", "close": 95.5, "volume": 2373.0}, {"date": "2010-04-19", "close": 94.6, "volume": 974.0}, {"date": "2010-04-20", "close": 95.0, "volume": 3191.0}, {"date": "2010-04-21", "close": 95.5, "volume": 24765.0}, {"date": "2010-04-22", "close": 95.3, "volume": 1009.0}, {"date": "2010-04-23", "close": 95.4, "volume": 497.0}, {"date": "2010-04-27", "close": 95.3, "volume": 758.0}, {"date": "2010-04-28", "close": 95.5, "volume": 1322.0}, {"date": "2010-04-29", "close": 95.0, "volume": 5687.0}, {"date": "2010-04-30", "close": 95.5, "volume": 3645.0}, {"date": "2010-05-03", "close": 96.0, "volume": 3502.0}, {"date": "2010-05-04", "close": 95.5, "volume": 2364.0}, {"date": "2010-05-05", "close": 95.0, "volume": 18651.0}, {"date": "2010-05-06", "close": 95.0, "volume": 11692.0}, {"date": "2010-05-07", "close": 95.0, "volume": 865.0}, {"date": "2010-05-10", "close": 95.05, "volume": 3032.0}, {"date": "2010-05-11", "close": 95.0, "volume": 1342.0}, {"date": "2010-05-12", "close": 95.05, "volume": 598.0}, {"date": "2010-05-13", "close": 95.0, "volume": 5830.0}, {"date": "2010-05-14", "close": 94.31, "volume": 11275.0}, {"date": "2010-05-17", "close": 94.41, "volume": 2655.0}, {"date": "2010-05-18", "close": 95.1, "volume": 2210.0}, {"date": "2010-05-19", "close": 95.35, "volume": 1468.0}, {"date": "2010-05-20", "close": 94.71, "volume": 766.0}, {"date": "2010-05-21", "close": 95.0, "volume": 5644.0}, {"date": "2010-05-24", "close": 95.0, "volume": 2101.0}, {"date": "2010-05-25", "close": 95.0, "volume": 3998.0}, {"date": "2010-05-26", "close": 95.0, "volume": 8067.0}, {"date": "2010-05-27", "close": 95.99, "volume": 2371.0}, {"date": "2010-05-28", "close": 95.35, "volume": 2660.0}, {"date": "2010-05-31", "close": 95.03, "volume": 2240.0}, {"date": "2010-06-01", "close": 95.35, "volume": 1185.0}, {"date": "2010-06-02", "close": 95.2, "volume": 2857.0}, {"date": "2010-06-03", "close": 95.35, "volume": 4272.0}, {"date": "2010-06-04", "close": 95.48, "volume": 1450.0}, {"date": "2010-06-07", "close": 94.81, "volume": 2532.0}, {"date": "2010-06-08", "close": 95.49, "volume": 1151.0}, {"date": "2010-06-09", "close": 95.44, "volume": 570.0}, {"date": "2010-06-10", "close": 95.0, "volume": 2045.0}, {"date": "2010-06-11", "close": 95.0, "volume": 1450.0}, {"date": "2010-06-15", "close": 95.0, "volume": 1250.0}, {"date": "2010-06-16", "close": 95.1, "volume": 1492.0}, {"date": "2010-06-17", "close": 95.49, "volume": 1906.0}, {"date": "2010-06-18", "close": 95.49, "volume": 518.0}, {"date": "2010-06-21", "close": 95.5, "volume": 563.0}, {"date": "2010-06-22", "close": 96.7, "volume": 1562.0}, {"date": "2010-06-23", "close": 95.0, "volume": 3469.0}, {"date": "2010-06-24", "close": 96.0, "volume": 9384.0}, {"date": "2010-06-25", "close": 95.25, "volume": 2763.0}, {"date": "2010-06-28", "close": 95.5, "volume": 1400.0}, {"date": "2010-06-29", "close": 95.25, "volume": 8825.0}, {"date": "2010-06-30", "close": 95.01, "volume": 1335.0}, {"date": "2010-07-01", "close": 95.0, "volume": 6570.0}, {"date": "2010-07-02", "close": 95.88, "volume": 1462.0}, {"date": "2010-07-05", "close": 95.12, "volume": 1115.0}, {"date": "2010-07-06", "close": 95.0, "volume": 7107.0}, {"date": "2010-07-07", "close": 94.25, "volume": 2301.0}, {"date": "2010-07-08", "close": 95.47, "volume": 1512.0}, {"date": "2010-07-09", "close": 94.21, "volume": 2400.0}, {"date": "2010-07-12", "close": 94.4, "volume": 2028.0}, {"date": "2010-07-13", "close": 93.6, "volume": 4010.0}, {"date": "2010-07-14", "close": 93.8, "volume": 4956.0}, {"date": "2010-07-15", "close": 93.5, "volume": 1022.0}, {"date": "2010-07-16", "close": 93.0, "volume": 6825.0}, {"date": "2010-07-19", "close": 93.25, "volume": 9430.0}, {"date": "2010-07-20", "close": 93.26, "volume": 4849.0}, {"date": "2010-07-21", "close": 93.25, "volume": 2340.0}, {"date": "2010-07-22", "close": 93.0, "volume": 17194.0}, {"date": "2010-07-23", "close": 93.2, "volume": 35146.0}, {"date": "2010-07-26", "close": 93.5, "volume": 1489.0}, {"date": "2010-07-27", "close": 93.151, "volume": 3520.0}, {"date": "2010-07-28", "close": 93.52, "volume": 1509.0}, {"date": "2010-07-29", "close": 93.8, "volume": 2471.0}, {"date": "2010-07-30", "close": 94.98, "volume": 2572.0}, {"date": "2010-08-02", "close": 93.95, "volume": 1429.0}, {"date": "2010-08-03", "close": 94.4, "volume": 1692.0}, {"date": "2010-08-04", "close": 94.0, "volume": 3153.0}, {"date": "2010-08-05", "close": 94.1, "volume": 4584.0}, {"date": "2010-08-06", "close": 93.7, "volume": 1127.0}, {"date": "2010-08-09", "close": 94.23, "volume": 3280.0}, {"date": "2010-08-10", "close": 94.3, "volume": 28686.0}, {"date": "2010-08-11", "close": 94.501, "volume": 5759.0}, {"date": "2010-08-12", "close": 94.5, "volume": 2670.0}, {"date": "2010-08-13", "close": 94.6, "volume": 8664.0}, {"date": "2010-08-16", "close": 95.5, "volume": 5039.0}, {"date": "2010-08-17", "close": 95.5, "volume": 3298.0}, {"date": "2010-08-18", "close": 95.2, "volume": 1150.0}, {"date": "2010-08-19", "close": 95.5, "volume": 3572.0}, {"date": "2010-08-20", "close": 95.6, "volume": 2630.0}, {"date": "2010-08-23", "close": 94.8, "volume": 5120.0}, {"date": "2010-08-24", "close": 94.25, "volume": 5520.0}, {"date": "2010-08-25", "close": 94.25, "volume": 7753.0}, {"date": "2010-08-26", "close": 94.03, "volume": 24597.0}, {"date": "2010-08-27", "close": 94.8, "volume": 6574.0}, {"date": "2010-08-30", "close": 95.0, "volume": 29215.0}, {"date": "2010-08-31", "close": 95.0, "volume": 37607.0}, {"date": "2010-09-01", "close": 95.25, "volume": 4830.0}, {"date": "2010-09-02", "close": 95.75, "volume": 39160.0}, {"date": "2010-09-03", "close": 96.0, "volume": 1285.0}, {"date": "2010-09-06", "close": 96.25, "volume": 2545.0}, {"date": "2010-09-07", "close": 96.0, "volume": 7259.0}, {"date": "2010-09-08", "close": 96.0, "volume": 36865.0}, {"date": "2010-09-09", "close": 96.0, "volume": 2960.0}, {"date": "2010-09-10", "close": 96.5, "volume": 4981.0}, {"date": "2010-09-13", "close": 96.7, "volume": 12946.0}, {"date": "2010-09-14", "close": 96.858, "volume": 2130.0}, {"date": "2010-09-15", "close": 97.0, "volume": 13676.0}, {"date": "2010-09-16", "close": 97.05, "volume": 1830.0}, {"date": "2010-09-17", "close": 97.4, "volume": 4721.0}, {"date": "2010-09-20", "close": 97.45, "volume": 2361.0}, {"date": "2010-09-21", "close": 98.0, "volume": 5310.0}, {"date": "2010-09-22", "close": 98.0, "volume": 3068.0}, {"date": "2010-09-23", "close": 98.8, "volume": 3236.0}, {"date": "2010-09-24", "close": 98.5, "volume": 1261.0}, {"date": "2010-09-27", "close": 99.9, "volume": 1860.0}, {"date": "2010-09-28", "close": 99.0, "volume": 1030.0}, {"date": "2010-09-29", "close": 100.0, "volume": 1002.0}, {"date": "2010-09-30", "close": 97.99, "volume": 5412.0}, {"date": "2010-10-01", "close": 97.98, "volume": 400.0}, {"date": "2010-10-04", "close": 97.99, "volume": 635.0}, {"date": "2010-10-05", "close": 97.99, "volume": 1332.0}, {"date": "2010-10-06", "close": 98.5, "volume": 3690.0}, {"date": "2010-10-07", "close": 98.75, "volume": 1546.0}, {"date": "2010-10-08", "close": 99.2, "volume": 2457.0}, {"date": "2010-10-11", "close": 99.5, "volume": 1700.0}, {"date": "2010-10-12", "close": 99.55, "volume": 4013.0}, {"date": "2010-10-13", "close": 99.8, "volume": 1007.0}, {"date": "2010-10-14", "close": 99.9, "volume": 2095.0}, {"date": "2010-10-15", "close": 99.5, "volume": 2994.0}, {"date": "2010-10-18", "close": 98.55, "volume": 1958.0}, {"date": "2010-10-19", "close": 98.61, "volume": 2963.0}, {"date": "2010-10-20", "close": 99.0, "volume": 4621.0}, {"date": "2010-10-21", "close": 99.5, "volume": 3704.0}, {"date": "2010-10-22", "close": 99.75, "volume": 788.0}, {"date": "2010-10-25", "close": 99.9, "volume": 1847.0}, {"date": "2010-10-26", "close": 100.5, "volume": 2895.0}, {"date": "2010-10-27", "close": 99.0, "volume": 2240.0}, {"date": "2010-10-28", "close": 100.0, "volume": 6472.0}, {"date": "2010-10-29", "close": 100.95, "volume": 406.0}, {"date": "2010-11-01", "close": 100.95, "volume": 607.0}, {"date": "2010-11-02", "close": 100.25, "volume": 200.0}, {"date": "2010-11-03", "close": 100.4, "volume": 2408.0}, {"date": "2010-11-04", "close": 100.4, "volume": 2575.0}, {"date": "2010-11-05", "close": 100.4, "volume": 3421.0}, {"date": "2010-11-08", "close": 99.9, "volume": 648.0}, {"date": "2010-11-09", "close": 99.51, "volume": 1201.0}, {"date": "2010-11-10", "close": 100.1, "volume": 1080.0}, {"date": "2010-11-11", "close": 100.1, "volume": 1183.0}, {"date": "2010-11-12", "close": 100.0, "volume": 420.0}, {"date": "2010-11-15", "close": 99.75, "volume": 848.0}, {"date": "2010-11-16", "close": 100.0, "volume": 962.0}, {"date": "2010-11-17", "close": 100.0, "volume": 2356.0}, {"date": "2010-11-18", "close": 99.75, "volume": 8465.0}, {"date": "2010-11-19", "close": 99.9, "volume": 3521.0}, {"date": "2010-11-22", "close": 99.9, "volume": 1105.0}, {"date": "2010-11-23", "close": 100.0, "volume": 516.0}, {"date": "2010-11-24", "close": 99.95, "volume": 801.0}, {"date": "2010-11-25", "close": 99.95, "volume": 500.0}, {"date": "2010-11-26", "close": 99.95, "volume": 1204.0}, {"date": "2010-11-29", "close": 99.6, "volume": 2646.0}, {"date": "2010-11-30", "close": 99.8, "volume": 3136.0}, {"date": "2010-12-01", "close": 99.75, "volume": 3394.0}, {"date": "2010-12-02", "close": 99.8, "volume": 902.0}, {"date": "2010-12-03", "close": 99.8, "volume": 2401.0}, {"date": "2010-12-06", "close": 99.5, "volume": 2081.0}, {"date": "2010-12-07", "close": 99.0, "volume": 4925.0}, {"date": "2010-12-08", "close": 98.61, "volume": 2913.0}, {"date": "2010-12-09", "close": 98.9, "volume": 5398.0}, {"date": "2010-12-10", "close": 98.75, "volume": 667.0}, {"date": "2010-12-13", "close": 98.75, "volume": 2434.0}, {"date": "2010-12-14", "close": 98.8, "volume": 3562.0}, {"date": "2010-12-15", "close": 98.5, "volume": 2107.0}, {"date": "2010-12-16", "close": 98.8, "volume": 1055.0}, {"date": "2010-12-17", "close": 100.0, "volume": 865.0}, {"date": "2010-12-20", "close": 99.99, "volume": 1698.0}, {"date": "2010-12-21", "close": 99.9, "volume": 2172.0}, {"date": "2010-12-22", "close": 99.8, "volume": 1188.0}, {"date": "2010-12-23", "close": 100.05, "volume": 1856.0}, {"date": "2010-12-24", "close": 100.2, "volume": 1177.0}, {"date": "2010-12-29", "close": 100.2, "volume": 1298.0}, {"date": "2010-12-30", "close": 100.24, "volume": 758.0}, {"date": "2010-12-31", "close": 100.5, "volume": 902.0}, {"date": "2011-01-04", "close": 100.1, "volume": 5684.0}, {"date": "2011-01-05", "close": 100.0, "volume": 3358.0}, {"date": "2011-01-06", "close": 100.39, "volume": 455.0}, {"date": "2011-01-07", "close": 100.05, "volume": 2746.0}, {"date": "2011-01-10", "close": 100.25, "volume": 2711.0}, {"date": "2011-01-11", "close": 100.2, "volume": 3347.0}, {"date": "2011-01-12", "close": 100.25, "volume": 1933.0}, {"date": "2011-01-13", "close": 100.45, "volume": 2366.0}, {"date": "2011-01-14", "close": 100.5, "volume": 1810.0}, {"date": "2011-01-17", "close": 100.5, "volume": 3217.0}, {"date": "2011-01-18", "close": 100.49, "volume": 1378.0}, {"date": "2011-01-19", "close": 100.61, "volume": 1005.0}, {"date": "2011-01-20", "close": 102.5, "volume": 600.0}, {"date": "2011-01-21", "close": 102.5, "volume": 1063.0}, {"date": "2011-01-24", "close": 102.5, "volume": 702.0}, {"date": "2011-01-25", "close": 101.5, "volume": 510.0}, {"date": "2011-01-27", "close": 101.55, "volume": 326.0}, {"date": "2011-01-28", "close": 102.0, "volume": 663.0}, {"date": "2011-01-31", "close": 102.0, "volume": 1809.0}, {"date": "2011-02-01", "close": 102.15, "volume": 1048.0}, {"date": "2011-02-02", "close": 102.5, "volume": 2905.0}, {"date": "2011-02-03", "close": 103.0, "volume": 1433.0}, {"date": "2011-02-04", "close": 102.75, "volume": 910.0}, {"date": "2011-02-07", "close": 102.5, "volume": 5470.0}, {"date": "2011-02-08", "close": 102.5, "volume": 1614.0}, {"date": "2011-02-09", "close": 102.5, "volume": 1006.0}, {"date": "2011-02-10", "close": 102.5, "volume": 3083.0}, {"date": "2011-02-11", "close": 102.25, "volume": 2337.0}, {"date": "2011-02-14", "close": 101.6, "volume": 2398.0}, {"date": "2011-02-15", "close": 102.3, "volume": 1954.0}, {"date": "2011-02-16", "close": 101.71, "volume": 1266.0}, {"date": "2011-02-17", "close": 102.0, "volume": 2201.0}, {"date": "2011-02-18", "close": 102.0, "volume": 2389.0}, {"date": "2011-02-21", "close": 102.8, "volume": 2471.0}, {"date": "2011-02-22", "close": 102.75, "volume": 959.0}, {"date": "2011-02-23", "close": 102.45, "volume": 3299.0}, {"date": "2011-02-24", "close": 102.0, "volume": 1239.0}, {"date": "2011-02-25", "close": 102.0, "volume": 3480.0}, {"date": "2011-02-28", "close": 102.0, "volume": 1133.0}, {"date": "2011-03-01", "close": 101.6, "volume": 1642.0}, {"date": "2011-03-02", "close": 102.4, "volume": 250.0}, {"date": "2011-03-03", "close": 102.4, "volume": 8150.0}, {"date": "2011-03-04", "close": 102.32, "volume": 1687.0}, {"date": "2011-03-07", "close": 102.45, "volume": 1684.0}, {"date": "2011-03-08", "close": 102.6, "volume": 1619.0}, {"date": "2011-03-09", "close": 102.25, "volume": 3190.0}, {"date": "2011-03-10", "close": 103.0, "volume": 300.0}, {"date": "2011-03-11", "close": 101.88, "volume": 1630.0}, {"date": "2011-03-14", "close": 101.88, "volume": 100.0}, {"date": "2011-03-15", "close": 101.9, "volume": 1862.0}, {"date": "2011-03-16", "close": 101.9, "volume": 690.0}, {"date": "2011-03-17", "close": 101.9, "volume": 2633.0}, {"date": "2011-03-18", "close": 103.75, "volume": 1066.0}, {"date": "2011-03-22", "close": 102.51, "volume": 607.0}, {"date": "2011-03-23", "close": 103.7, "volume": 829.0}, {"date": "2011-03-24", "close": 103.0, "volume": 498.0}, {"date": "2011-03-25", "close": 103.95, "volume": 847.0}, {"date": "2011-03-28", "close": 103.0, "volume": 1134.0}, {"date": "2011-03-29", "close": 103.0, "volume": 646.0}, {"date": "2011-03-30", "close": 103.5, "volume": 849.0}, {"date": "2011-03-31", "close": 103.5, "volume": 721.0}, {"date": "2011-04-01", "close": 100.0, "volume": 3063.0}, {"date": "2011-04-04", "close": 100.6, "volume": 3306.0}, {"date": "2011-04-05", "close": 100.5, "volume": 2631.0}, {"date": "2011-04-06", "close": 100.5, "volume": 5723.0}, {"date": "2011-04-07", "close": 100.9, "volume": 767.0}, {"date": "2011-04-08", "close": 100.4, "volume": 449.0}, {"date": "2011-04-11", "close": 100.25, "volume": 1530.0}, {"date": "2011-04-12", "close": 100.5, "volume": 2530.0}, {"date": "2011-04-13", "close": 100.45, "volume": 1453.0}, {"date": "2011-04-14", "close": 100.5, "volume": 1292.0}, {"date": "2011-04-15", "close": 101.0, "volume": 1990.0}, {"date": "2011-04-18", "close": 101.0, "volume": 2561.0}, {"date": "2011-04-19", "close": 100.9, "volume": 750.0}, {"date": "2011-04-20", "close": 100.2, "volume": 3811.0}, {"date": "2011-04-21", "close": 100.6, "volume": 393.0}, {"date": "2011-04-27", "close": 101.2, "volume": 1250.0}, {"date": "2011-04-28", "close": 101.2, "volume": 230.0}, {"date": "2011-04-29", "close": 101.0, "volume": 630.0}, {"date": "2011-05-02", "close": 101.2, "volume": 2038.0}, {"date": "2011-05-03", "close": 101.45, "volume": 1700.0}, {"date": "2011-05-04", "close": 101.2, "volume": 364.0}, {"date": "2011-05-05", "close": 101.95, "volume": 1940.0}, {"date": "2011-05-06", "close": 102.35, "volume": 930.0}, {"date": "2011-05-09", "close": 102.25, "volume": 1432.0}, {"date": "2011-05-10", "close": 102.0, "volume": 500.0}, {"date": "2011-05-11", "close": 102.0, "volume": 1354.0}, {"date": "2011-05-12", "close": 101.85, "volume": 1160.0}, {"date": "2011-05-13", "close": 102.25, "volume": 827.0}, {"date": "2011-05-16", "close": 102.25, "volume": 2483.0}, {"date": "2011-05-17", "close": 101.4, "volume": 850.0}, {"date": "2011-05-18", "close": 101.997, "volume": 725.0}, {"date": "2011-05-19", "close": 101.8, "volume": 617.0}, {"date": "2011-05-20", "close": 101.9, "volume": 782.0}, {"date": "2011-05-23", "close": 102.3, "volume": 1322.0}, {"date": "2011-05-24", "close": 101.9, "volume": 1164.0}, {"date": "2011-05-25", "close": 101.8, "volume": 731.0}, {"date": "2011-05-26", "close": 102.0, "volume": 864.0}, {"date": "2011-05-27", "close": 101.6, "volume": 9938.0}, {"date": "2011-05-30", "close": 101.2, "volume": 5215.0}, {"date": "2011-05-31", "close": 101.5, "volume": 1358.0}, {"date": "2011-06-01", "close": 101.0, "volume": 3241.0}, {"date": "2011-06-02", "close": 100.25, "volume": 3547.0}, {"date": "2011-06-03", "close": 100.52, "volume": 2663.0}, {"date": "2011-06-06", "close": 101.88, "volume": 1134.0}, {"date": "2011-06-07", "close": 101.59, "volume": 1633.0}, {"date": "2011-06-08", "close": 101.6, "volume": 1490.0}, {"date": "2011-06-09", "close": 101.0, "volume": 3047.0}, {"date": "2011-06-10", "close": 100.7, "volume": 843.0}, {"date": "2011-06-14", "close": 101.2, "volume": 3784.0}, {"date": "2011-06-15", "close": 101.5, "volume": 2922.0}, {"date": "2011-06-16", "close": 102.3, "volume": 1385.0}, {"date": "2011-06-17", "close": 101.99, "volume": 2706.0}, {"date": "2011-06-20", "close": 101.1, "volume": 1484.0}, {"date": "2011-06-21", "close": 101.1, "volume": 1998.0}, {"date": "2011-06-22", "close": 101.5, "volume": 1555.0}, {"date": "2011-06-23", "close": 101.557, "volume": 1584.0}, {"date": "2011-06-24", "close": 102.0, "volume": 2570.0}, {"date": "2011-06-27", "close": 101.88, "volume": 1099.0}, {"date": "2011-06-28", "close": 101.3, "volume": 2195.0}, {"date": "2011-06-29", "close": 101.99, "volume": 1370.0}, {"date": "2011-06-30", "close": 101.4, "volume": 1896.0}, {"date": "2011-07-01", "close": 101.99, "volume": 2337.0}, {"date": "2011-07-04", "close": 101.99, "volume": 835.0}, {"date": "2011-07-05", "close": 102.3, "volume": 563.0}, {"date": "2011-07-06", "close": 101.6, "volume": 797.0}, {"date": "2011-07-07", "close": 101.7, "volume": 210.0}, {"date": "2011-07-08", "close": 102.0, "volume": 822.0}, {"date": "2011-07-11", "close": 102.9, "volume": 1176.0}, {"date": "2011-07-13", "close": 102.1, "volume": 1821.0}, {"date": "2011-07-14", "close": 102.9, "volume": 2609.0}, {"date": "2011-07-15", "close": 102.9, "volume": 2032.0}, {"date": "2011-07-18", "close": 102.9, "volume": 3204.0}, {"date": "2011-07-19", "close": 103.8, "volume": 2798.0}, {"date": "2011-07-20", "close": 103.8, "volume": 1815.0}, {"date": "2011-07-21", "close": 103.75, "volume": 1310.0}, {"date": "2011-07-22", "close": 103.1, "volume": 1270.0}, {"date": "2011-07-25", "close": 103.5, "volume": 1068.0}, {"date": "2011-07-26", "close": 103.5, "volume": 257.0}, {"date": "2011-07-27", "close": 103.3, "volume": 1742.0}, {"date": "2011-07-28", "close": 103.5, "volume": 1839.0}, {"date": "2011-07-29", "close": 103.01, "volume": 1113.0}, {"date": "2011-08-01", "close": 103.0, "volume": 872.0}, {"date": "2011-08-02", "close": 102.65, "volume": 1505.0}, {"date": "2011-08-03", "close": 102.6, "volume": 964.0}, {"date": "2011-08-04", "close": 102.4, "volume": 947.0}, {"date": "2011-08-05", "close": 100.0, "volume": 7133.0}, {"date": "2011-08-08", "close": 98.75, "volume": 4572.0}, {"date": "2011-08-09", "close": 98.5, "volume": 20820.0}, {"date": "2011-08-10", "close": 100.0, "volume": 1341.0}, {"date": "2011-08-11", "close": 100.5, "volume": 405.0}, {"date": "2011-08-12", "close": 101.0, "volume": 881.0}, {"date": "2011-08-15", "close": 100.5, "volume": 1488.0}, {"date": "2011-08-16", "close": 100.5, "volume": 2186.0}, {"date": "2011-08-17", "close": 100.25, "volume": 4268.0}, {"date": "2011-08-18", "close": 100.25, "volume": 2456.0}, {"date": "2011-08-19", "close": 100.3, "volume": 1280.0}, {"date": "2011-08-22", "close": 100.25, "volume": 1812.0}, {"date": "2011-08-23", "close": 100.25, "volume": 4358.0}, {"date": "2011-08-24", "close": 100.25, "volume": 3834.0}, {"date": "2011-08-25", "close": 101.35, "volume": 5742.0}, {"date": "2011-08-26", "close": 102.0, "volume": 3259.0}, {"date": "2011-08-29", "close": 102.75, "volume": 1290.0}, {"date": "2011-08-30", "close": 102.9, "volume": 1888.0}, {"date": "2011-08-31", "close": 102.11, "volume": 1000.0}, {"date": "2011-09-01", "close": 102.06, "volume": 405.0}, {"date": "2011-09-02", "close": 102.25, "volume": 1115.0}, {"date": "2011-09-05", "close": 102.0, "volume": 1840.0}, {"date": "2011-09-06", "close": 101.5, "volume": 650.0}, {"date": "2011-09-07", "close": 102.7, "volume": 1508.0}, {"date": "2011-09-08", "close": 102.0, "volume": 685.0}, {"date": "2011-09-09", "close": 102.5, "volume": 631.0}, {"date": "2011-09-12", "close": 102.0, "volume": 1330.0}, {"date": "2011-09-13", "close": 102.0, "volume": 1970.0}, {"date": "2011-09-14", "close": 102.1, "volume": 1008.0}, {"date": "2011-09-15", "close": 102.0, "volume": 650.0}, {"date": "2011-09-16", "close": 102.5, "volume": 2018.0}, {"date": "2011-09-19", "close": 103.5, "volume": 398.0}, {"date": "2011-09-20", "close": 103.49, "volume": 915.0}, {"date": "2011-09-21", "close": 103.25, "volume": 2604.0}, {"date": "2011-09-22", "close": 103.5, "volume": 985.0}, {"date": "2011-09-23", "close": 103.7, "volume": 1930.0}, {"date": "2011-09-26", "close": 103.45, "volume": 1345.0}, {"date": "2011-09-27", "close": 103.25, "volume": 1132.0}, {"date": "2011-09-28", "close": 103.8, "volume": 827.0}, {"date": "2011-09-29", "close": 103.3, "volume": 1768.0}, {"date": "2011-09-30", "close": 103.55, "volume": 1510.0}, {"date": "2011-10-03", "close": 103.3, "volume": 10246.0}, {"date": "2011-10-04", "close": 99.987, "volume": 240.0}, {"date": "2011-10-05", "close": 99.99, "volume": 1465.0}, {"date": "2011-10-06", "close": 100.25, "volume": 1105.0}, {"date": "2011-10-07", "close": 100.0, "volume": 1543.0}, {"date": "2011-10-10", "close": 100.25, "volume": 608.0}, {"date": "2011-10-11", "close": 100.5, "volume": 1052.0}, {"date": "2011-10-12", "close": 100.75, "volume": 4277.0}, {"date": "2011-10-13", "close": 101.0, "volume": 370.0}, {"date": "2011-10-14", "close": 101.05, "volume": 2039.0}, {"date": "2011-10-17", "close": 101.5, "volume": 980.0}, {"date": "2011-10-18", "close": 101.4, "volume": 1908.0}, {"date": "2011-10-19", "close": 101.5, "volume": 2461.0}, {"date": "2011-10-20", "close": 101.6, "volume": 467.0}, {"date": "2011-10-21", "close": 101.98, "volume": 1741.0}, {"date": "2011-10-24", "close": 101.6, "volume": 1130.0}, {"date": "2011-10-25", "close": 102.0, "volume": 919.0}, {"date": "2011-10-26", "close": 102.97, "volume": 741.0}, {"date": "2011-10-27", "close": 103.0, "volume": 1317.0}, {"date": "2011-10-28", "close": 102.7, "volume": 1590.0}, {"date": "2011-10-31", "close": 103.0, "volume": 726.0}, {"date": "2011-11-01", "close": 102.8, "volume": 586.0}, {"date": "2011-11-02", "close": 102.85, "volume": 1239.0}, {"date": "2011-11-03", "close": 102.85, "volume": 760.0}, {"date": "2011-11-04", "close": 103.5, "volume": 2027.0}, {"date": "2011-11-07", "close": 103.5, "volume": 1635.0}, {"date": "2011-11-08", "close": 103.05, "volume": 1261.0}, {"date": "2011-11-09", "close": 103.25, "volume": 321.0}, {"date": "2011-11-10", "close": 103.0, "volume": 2316.0}, {"date": "2011-11-11", "close": 103.2, "volume": 1026.0}, {"date": "2011-11-14", "close": 103.1, "volume": 777.0}, {"date": "2011-11-15", "close": 102.1, "volume": 3052.0}, {"date": "2011-11-17", "close": 102.45, "volume": 390.0}, {"date": "2011-11-18", "close": 103.25, "volume": 2250.0}, {"date": "2011-11-21", "close": 103.3, "volume": 2053.0}, {"date": "2011-11-22", "close": 103.3, "volume": 500.0}, {"date": "2011-11-23", "close": 102.8, "volume": 2292.0}, {"date": "2011-11-24", "close": 103.3, "volume": 601.0}, {"date": "2011-11-25", "close": 102.81, "volume": 1567.0}, {"date": "2011-11-28", "close": 102.1, "volume": 873.0}, {"date": "2011-11-29", "close": 103.05, "volume": 3112.0}, {"date": "2011-11-30", "close": 103.0, "volume": 1550.0}, {"date": "2011-12-01", "close": 102.9, "volume": 7617.0}, {"date": "2011-12-02", "close": 102.9, "volume": 398.0}, {"date": "2011-12-05", "close": 102.98, "volume": 1378.0}, {"date": "2011-12-06", "close": 102.95, "volume": 3238.0}, {"date": "2011-12-07", "close": 102.76, "volume": 312.0}, {"date": "2011-12-08", "close": 102.99, "volume": 1838.0}, {"date": "2011-12-09", "close": 102.8, "volume": 582.0}, {"date": "2011-12-12", "close": 102.7, "volume": 757.0}, {"date": "2011-12-13", "close": 103.0, "volume": 1241.0}, {"date": "2011-12-14", "close": 103.0, "volume": 3279.0}, {"date": "2011-12-15", "close": 102.6, "volume": 2309.0}, {"date": "2011-12-16", "close": 103.2, "volume": 928.0}, {"date": "2011-12-19", "close": 103.2, "volume": 4266.0}, {"date": "2011-12-20", "close": 103.0, "volume": 964.0}, {"date": "2011-12-21", "close": 103.0, "volume": 350.0}, {"date": "2011-12-22", "close": 103.8, "volume": 2769.0}, {"date": "2011-12-23", "close": 103.75, "volume": 394.0}, {"date": "2011-12-28", "close": 103.3, "volume": 216.0}, {"date": "2011-12-29", "close": 103.75, "volume": 308.0}, {"date": "2011-12-30", "close": 103.75, "volume": 790.0}, {"date": "2012-01-03", "close": 103.25, "volume": 820.0}, {"date": "2012-01-04", "close": 103.3, "volume": 109.0}, {"date": "2012-01-05", "close": 103.75, "volume": 830.0}, {"date": "2012-01-06", "close": 103.55, "volume": 249.0}, {"date": "2012-01-09", "close": 103.1, "volume": 2020.0}, {"date": "2012-01-10", "close": 103.8, "volume": 659.0}, {"date": "2012-01-11", "close": 104.95, "volume": 1690.0}, {"date": "2012-01-13", "close": 104.45, "volume": 1013.0}, {"date": "2012-01-16", "close": 104.3, "volume": 1117.0}, {"date": "2012-01-17", "close": 103.55, "volume": 250.0}, {"date": "2012-01-18", "close": 104.0, "volume": 325.0}, {"date": "2012-01-19", "close": 104.0, "volume": 380.0}, {"date": "2012-01-20", "close": 103.5, "volume": 100.0}, {"date": "2012-01-23", "close": 104.0, "volume": 390.0}, {"date": "2012-01-24", "close": 103.5, "volume": 1186.0}, {"date": "2012-01-25", "close": 104.2, "volume": 2234.0}, {"date": "2012-01-27", "close": 105.0, "volume": 2962.0}, {"date": "2012-01-30", "close": 105.25, "volume": 752.0}, {"date": "2012-01-31", "close": 105.74, "volume": 640.0}, {"date": "2012-02-01", "close": 105.0, "volume": 562.0}, {"date": "2012-02-02", "close": 105.0, "volume": 241.0}, {"date": "2012-02-03", "close": 105.0, "volume": 1019.0}, {"date": "2012-02-06", "close": 105.0, "volume": 959.0}, {"date": "2012-02-07", "close": 104.6, "volume": 746.0}, {"date": "2012-02-08", "close": 105.4, "volume": 340.0}, {"date": "2012-02-09", "close": 104.4, "volume": 1359.0}, {"date": "2012-02-10", "close": 105.0, "volume": 2050.0}, {"date": "2012-02-13", "close": 104.7, "volume": 2837.0}, {"date": "2012-02-14", "close": 104.55, "volume": 1116.0}, {"date": "2012-02-15", "close": 104.751, "volume": 115.0}, {"date": "2012-02-16", "close": 104.4, "volume": 4500.0}, {"date": "2012-02-17", "close": 104.22, "volume": 600.0}, {"date": "2012-02-20", "close": 104.22, "volume": 745.0}, {"date": "2012-02-21", "close": 105.0, "volume": 1534.0}, {"date": "2012-02-22", "close": 104.25, "volume": 649.0}, {"date": "2012-02-23", "close": 104.5, "volume": 2185.0}, {"date": "2012-02-24", "close": 104.16, "volume": 1433.0}, {"date": "2012-02-27", "close": 104.15, "volume": 300.0}, {"date": "2012-02-28", "close": 103.71, "volume": 1960.0}, {"date": "2012-02-29", "close": 103.6, "volume": 2260.0}, {"date": "2012-03-01", "close": 103.5, "volume": 1951.0}, {"date": "2012-03-02", "close": 103.5, "volume": 1131.0}, {"date": "2012-03-06", "close": 103.71, "volume": 1791.0}, {"date": "2012-03-07", "close": 104.0, "volume": 680.0}, {"date": "2012-03-08", "close": 103.5, "volume": 1667.0}, {"date": "2012-03-09", "close": 102.6, "volume": 5214.0}, {"date": "2012-03-12", "close": 102.61, "volume": 302.0}, {"date": "2012-03-13", "close": 103.9, "volume": 911.0}, {"date": "2012-03-14", "close": 103.5, "volume": 1085.0}, {"date": "2012-03-15", "close": 103.52, "volume": 2300.0}, {"date": "2012-03-16", "close": 103.51, "volume": 116.0}, {"date": "2012-03-19", "close": 103.0, "volume": 2154.0}, {"date": "2012-03-20", "close": 103.1, "volume": 1759.0}, {"date": "2012-03-21", "close": 103.1, "volume": 2995.0}, {"date": "2012-03-22", "close": 103.25, "volume": 1263.0}, {"date": "2012-03-23", "close": 102.85, "volume": 1139.0}, {"date": "2012-03-26", "close": 103.9, "volume": 400.0}, {"date": "2012-03-27", "close": 104.15, "volume": 2563.0}, {"date": "2012-03-28", "close": 104.1, "volume": 1676.0}, {"date": "2012-03-29", "close": 104.31, "volume": 863.0}, {"date": "2012-03-30", "close": 102.5, "volume": 3083.0}, {"date": "2012-04-02", "close": 102.98, "volume": 472.0}, {"date": "2012-04-03", "close": 102.1, "volume": 1194.0}, {"date": "2012-04-04", "close": 102.05, "volume": 700.0}, {"date": "2012-04-05", "close": 101.5, "volume": 10914.0}, {"date": "2012-04-10", "close": 101.1, "volume": 1785.0}, {"date": "2012-04-11", "close": 102.34, "volume": 348.0}, {"date": "2012-04-12", "close": 101.2, "volume": 721.0}, {"date": "2012-04-13", "close": 102.75, "volume": 5068.0}, {"date": "2012-04-17", "close": 102.71, "volume": 1500.0}, {"date": "2012-04-18", "close": 102.7, "volume": 615.0}, {"date": "2012-04-19", "close": 102.0, "volume": 1404.0}, {"date": "2012-04-20", "close": 101.5, "volume": 1248.0}, {"date": "2012-04-23", "close": 101.25, "volume": 837.0}, {"date": "2012-04-24", "close": 101.2, "volume": 1166.0}, {"date": "2012-04-26", "close": 101.75, "volume": 4784.0}, {"date": "2012-04-27", "close": 101.01, "volume": 4486.0}, {"date": "2012-04-30", "close": 101.2, "volume": 329.0}, {"date": "2012-05-01", "close": 101.5, "volume": 4066.0}, {"date": "2012-05-02", "close": 101.7, "volume": 497.0}, {"date": "2012-05-03", "close": 101.95, "volume": 307.0}, {"date": "2012-05-04", "close": 102.1, "volume": 394.0}, {"date": "2012-05-07", "close": 102.0, "volume": 962.0}, {"date": "2012-05-08", "close": 101.95, "volume": 404.0}, {"date": "2012-05-09", "close": 101.95, "volume": 1152.0}, {"date": "2012-05-10", "close": 101.72, "volume": 1012.0}, {"date": "2012-05-11", "close": 102.0, "volume": 1934.0}, {"date": "2012-05-14", "close": 102.0, "volume": 1031.0}, {"date": "2012-05-15", "close": 101.98, "volume": 459.0}, {"date": "2012-05-16", "close": 101.9, "volume": 1449.0}, {"date": "2012-05-17", "close": 102.0, "volume": 501.0}, {"date": "2012-05-18", "close": 102.2, "volume": 837.0}, {"date": "2012-05-21", "close": 102.0, "volume": 1304.0}, {"date": "2012-05-22", "close": 103.0, "volume": 746.0}, {"date": "2012-05-23", "close": 103.0, "volume": 467.0}, {"date": "2012-05-24", "close": 102.25, "volume": 407.0}, {"date": "2012-05-25", "close": 102.4, "volume": 391.0}, {"date": "2012-05-28", "close": 102.31, "volume": 1052.0}, {"date": "2012-05-29", "close": 102.4, "volume": 900.0}, {"date": "2012-05-30", "close": 102.7, "volume": 148.0}, {"date": "2012-05-31", "close": 102.45, "volume": 1173.0}, {"date": "2012-06-01", "close": 102.5, "volume": 157.0}, {"date": "2012-06-04", "close": 102.48, "volume": 414.0}, {"date": "2012-06-05", "close": 102.0, "volume": 548.0}, {"date": "2012-06-06", "close": 101.93, "volume": 2616.0}, {"date": "2012-06-07", "close": 102.0, "volume": 3295.0}, {"date": "2012-06-08", "close": 102.0, "volume": 1028.0}, {"date": "2012-06-12", "close": 101.1, "volume": 2352.0}, {"date": "2012-06-13", "close": 101.1, "volume": 264.0}, {"date": "2012-06-14", "close": 102.0, "volume": 615.0}, {"date": "2012-06-15", "close": 102.0, "volume": 397.0}, {"date": "2012-06-18", "close": 102.0, "volume": 1045.0}, {"date": "2012-06-19", "close": 101.9, "volume": 546.0}, {"date": "2012-06-20", "close": 101.2, "volume": 3134.0}, {"date": "2012-06-21", "close": 100.8, "volume": 1599.0}, {"date": "2012-06-22", "close": 101.25, "volume": 1916.0}, {"date": "2012-06-25", "close": 100.501, "volume": 1392.0}, {"date": "2012-06-26", "close": 100.5, "volume": 2012.0}, {"date": "2012-06-27", "close": 100.5, "volume": 8007.0}, {"date": "2012-06-28", "close": 101.0, "volume": 1509.0}, {"date": "2012-06-29", "close": 101.2, "volume": 8467.0}, {"date": "2012-07-02", "close": 101.7, "volume": 833.0}, {"date": "2012-07-03", "close": 103.5, "volume": 1682.0}, {"date": "2012-07-04", "close": 103.4, "volume": 389.0}, {"date": "2012-07-05", "close": 103.5, "volume": 250.0}, {"date": "2012-07-06", "close": 103.2, "volume": 1166.0}, {"date": "2012-07-09", "close": 102.8, "volume": 326.0}, {"date": "2012-07-10", "close": 103.49899, "volume": 479.0}, {"date": "2012-07-11", "close": 103.0, "volume": 1350.0}, {"date": "2012-07-12", "close": 103.5, "volume": 596.0}, {"date": "2012-07-13", "close": 103.5, "volume": 647.0}, {"date": "2012-07-16", "close": 103.5, "volume": 465.0}, {"date": "2012-07-17", "close": 103.7, "volume": 1462.0}, {"date": "2012-07-18", "close": 103.9, "volume": 1102.0}, {"date": "2012-07-19", "close": 103.8, "volume": 10950.0}, {"date": "2012-07-20", "close": 103.6, "volume": 596.0}, {"date": "2012-07-23", "close": 103.65, "volume": 1367.0}, {"date": "2012-07-24", "close": 103.25, "volume": 2459.0}, {"date": "2012-07-25", "close": 103.35, "volume": 1011.0}, {"date": "2012-07-26", "close": 103.0, "volume": 195.0}, {"date": "2012-07-27", "close": 103.0, "volume": 1075.0}, {"date": "2012-07-30", "close": 103.0, "volume": 27986.0}, {"date": "2012-07-31", "close": 103.0, "volume": 855.0}, {"date": "2012-08-01", "close": 103.0, "volume": 2200.0}, {"date": "2012-08-02", "close": 103.0, "volume": 1204.0}, {"date": "2012-08-03", "close": 102.81, "volume": 334.0}, {"date": "2012-08-06", "close": 103.0, "volume": 1949.0}, {"date": "2012-08-07", "close": 102.81, "volume": 398.0}, {"date": "2012-08-08", "close": 103.0, "volume": 1195.0}, {"date": "2012-08-09", "close": 102.7, "volume": 1492.0}, {"date": "2012-08-10", "close": 102.55, "volume": 667.0}, {"date": "2012-08-13", "close": 102.32, "volume": 2382.0}, {"date": "2012-08-14", "close": 102.15, "volume": 3906.0}, {"date": "2012-08-15", "close": 102.99, "volume": 1917.0}, {"date": "2012-08-16", "close": 102.3, "volume": 533.0}, {"date": "2012-08-17", "close": 102.1, "volume": 4066.0}, {"date": "2012-08-20", "close": 102.0, "volume": 2684.0}, {"date": "2012-08-21", "close": 102.6, "volume": 1843.0}, {"date": "2012-08-22", "close": 102.5, "volume": 1955.0}, {"date": "2012-08-23", "close": 102.1, "volume": 2117.0}, {"date": "2012-08-24", "close": 102.41, "volume": 2912.0}, {"date": "2012-08-27", "close": 102.99, "volume": 3298.0}, {"date": "2012-08-28", "close": 102.99, "volume": 1603.0}, {"date": "2012-08-29", "close": 102.65, "volume": 1823.0}, {"date": "2012-08-30", "close": 103.0, "volume": 1462.0}, {"date": "2012-08-31", "close": 103.0, "volume": 3068.0}, {"date": "2012-09-03", "close": 103.0, "volume": 3629.0}, {"date": "2012-09-04", "close": 103.0, "volume": 1880.0}, {"date": "2012-09-05", "close": 103.0, "volume": 3124.0}, {"date": "2012-09-06", "close": 103.0, "volume": 1671.0}, {"date": "2012-09-07", "close": 103.0, "volume": 2158.0}, {"date": "2012-09-10", "close": 103.1, "volume": 1374.0}, {"date": "2012-09-11", "close": 103.2, "volume": 649.0}, {"date": "2012-09-12", "close": 103.11, "volume": 1451.0}, {"date": "2012-09-13", "close": 103.2, "volume": 1957.0}, {"date": "2012-09-14", "close": 103.2, "volume": 1562.0}, {"date": "2012-09-17", "close": 103.0, "volume": 4765.0}, {"date": "2012-09-18", "close": 103.2, "volume": 1323.0}, {"date": "2012-09-19", "close": 103.2, "volume": 2730.0}, {"date": "2012-09-20", "close": 103.18, "volume": 2156.0}, {"date": "2012-09-21", "close": 103.18, "volume": 747.0}, {"date": "2012-09-24", "close": 103.2, "volume": 1572.0}, {"date": "2012-09-25", "close": 103.2, "volume": 1454.0}, {"date": "2012-09-26", "close": 103.1, "volume": 1509.0}, {"date": "2012-09-27", "close": 103.5, "volume": 1933.0}, {"date": "2012-09-28", "close": 101.0, "volume": 1445.0}, {"date": "2012-10-01", "close": 101.5, "volume": 1632.0}, {"date": "2012-10-02", "close": 101.5, "volume": 1988.0}, {"date": "2012-10-03", "close": 101.73, "volume": 1355.0}, {"date": "2012-10-04", "close": 101.42, "volume": 1314.0}, {"date": "2012-10-05", "close": 101.7, "volume": 1383.0}, {"date": "2012-10-08", "close": 101.9, "volume": 1500.0}, {"date": "2012-10-10", "close": 101.39699, "volume": 1390.0}, {"date": "2012-10-11", "close": 101.5, "volume": 687.0}, {"date": "2012-10-12", "close": 101.5, "volume": 1042.0}, {"date": "2012-10-15", "close": 101.25, "volume": 2138.0}, {"date": "2012-10-16", "close": 101.84, "volume": 638.0}, {"date": "2012-10-17", "close": 101.5, "volume": 509.0}, {"date": "2012-10-18", "close": 101.85, "volume": 2742.0}, {"date": "2012-10-19", "close": 101.5, "volume": 3764.0}, {"date": "2012-10-22", "close": 101.8, "volume": 547.0}, {"date": "2012-10-23", "close": 101.8, "volume": 2826.0}, {"date": "2012-10-24", "close": 101.8, "volume": 1945.0}, {"date": "2012-10-25", "close": 101.95, "volume": 1382.0}, {"date": "2012-10-26", "close": 102.4, "volume": 2229.0}, {"date": "2012-10-29", "close": 101.9, "volume": 1419.0}, {"date": "2012-10-30", "close": 102.5, "volume": 954.0}, {"date": "2012-10-31", "close": 102.89, "volume": 429.0}, {"date": "2012-11-01", "close": 102.5, "volume": 1441.0}, {"date": "2012-11-02", "close": 103.0, "volume": 275.0}, {"date": "2012-11-05", "close": 103.29, "volume": 993.0}, {"date": "2012-11-06", "close": 102.5, "volume": 1200.0}, {"date": "2012-11-07", "close": 102.28, "volume": 1423.0}, {"date": "2012-11-08", "close": 102.30801, "volume": 1075.0}, {"date": "2012-11-09", "close": 102.4, "volume": 593.0}, {"date": "2012-11-12", "close": 102.5, "volume": 100.0}, {"date": "2012-11-13", "close": 102.5, "volume": 10902.0}, {"date": "2012-11-14", "close": 102.501, "volume": 136.0}, {"date": "2012-11-15", "close": 102.75, "volume": 2298.0}, {"date": "2012-11-16", "close": 103.29, "volume": 545.0}, {"date": "2012-11-19", "close": 103.25, "volume": 1585.0}, {"date": "2012-11-20", "close": 103.29, "volume": 1792.0}, {"date": "2012-11-21", "close": 103.33, "volume": 696.0}, {"date": "2012-11-22", "close": 103.8, "volume": 2247.0}, {"date": "2012-11-23", "close": 103.6, "volume": 3270.0}, {"date": "2012-11-26", "close": 103.7, "volume": 1359.0}, {"date": "2012-11-27", "close": 103.7, "volume": 65.0}, {"date": "2012-11-28", "close": 103.35, "volume": 1047.0}, {"date": "2012-11-29", "close": 103.8, "volume": 2281.0}, {"date": "2012-11-30", "close": 103.5, "volume": 525.0}, {"date": "2012-12-03", "close": 103.8, "volume": 389.0}, {"date": "2012-12-04", "close": 103.8, "volume": 1092.0}, {"date": "2012-12-05", "close": 104.09, "volume": 910.0}, {"date": "2012-12-06", "close": 104.99, "volume": 2089.0}, {"date": "2012-12-07", "close": 103.65, "volume": 666.0}, {"date": "2012-12-10", "close": 104.5, "volume": 613.0}, {"date": "2012-12-11", "close": 104.6, "volume": 974.0}, {"date": "2012-12-12", "close": 105.0, "volume": 2095.0}, {"date": "2012-12-13", "close": 104.1, "volume": 107.0}, {"date": "2012-12-14", "close": 103.75, "volume": 5239.0}, {"date": "2012-12-17", "close": 103.85, "volume": 2092.0}, {"date": "2012-12-18", "close": 103.83, "volume": 1459.0}, {"date": "2012-12-19", "close": 104.0, "volume": 1132.0}, {"date": "2012-12-20", "close": 104.3, "volume": 245.0}, {"date": "2012-12-21", "close": 104.75, "volume": 657.0}, {"date": "2012-12-24", "close": 104.11, "volume": 101.0}, {"date": "2012-12-27", "close": 104.0, "volume": 600.0}, {"date": "2012-12-28", "close": 104.0, "volume": 471.0}, {"date": "2012-12-31", "close": 104.0, "volume": 23.0}, {"date": "2013-01-02", "close": 104.0, "volume": 42.0}, {"date": "2013-01-04", "close": 103.51, "volume": 3475.0}, {"date": "2013-01-07", "close": 104.0, "volume": 762.0}, {"date": "2013-01-08", "close": 104.75, "volume": 179.0}, {"date": "2013-01-09", "close": 104.1, "volume": 140.0}, {"date": "2013-01-10", "close": 104.1, "volume": 642.0}, {"date": "2013-01-11", "close": 104.0, "volume": 1107.0}, {"date": "2013-01-14", "close": 104.2, "volume": 399.0}, {"date": "2013-01-16", "close": 104.9, "volume": 529.0}, {"date": "2013-01-17", "close": 104.5, "volume": 760.0}, {"date": "2013-01-18", "close": 104.05, "volume": 274.0}, {"date": "2013-01-21", "close": 104.49, "volume": 1441.0}, {"date": "2013-01-22", "close": 104.499, "volume": 700.0}, {"date": "2013-01-23", "close": 104.06, "volume": 939.0}, {"date": "2013-01-24", "close": 104.5, "volume": 1111.0}, {"date": "2013-01-25", "close": 104.5, "volume": 2612.0}, {"date": "2013-01-29", "close": 103.6, "volume": 3000.0}, {"date": "2013-01-30", "close": 104.49, "volume": 828.0}, {"date": "2013-01-31", "close": 104.49, "volume": 1334.0}, {"date": "2013-02-01", "close": 104.49, "volume": 251.0}, {"date": "2013-02-04", "close": 103.9, "volume": 872.0}, {"date": "2013-02-05", "close": 103.9, "volume": 713.0}, {"date": "2013-02-06", "close": 103.9, "volume": 977.0}, {"date": "2013-02-07", "close": 103.9, "volume": 974.0}, {"date": "2013-02-08", "close": 103.8, "volume": 322.0}, {"date": "2013-02-11", "close": 103.8, "volume": 1299.0}, {"date": "2013-02-12", "close": 103.0, "volume": 1834.0}, {"date": "2013-02-13", "close": 103.0, "volume": 1506.0}, {"date": "2013-02-14", "close": 103.45, "volume": 890.0}, {"date": "2013-02-15", "close": 103.45, "volume": 1426.0}, {"date": "2013-02-18", "close": 103.5, "volume": 947.0}, {"date": "2013-02-19", "close": 103.5, "volume": 1399.0}, {"date": "2013-02-20", "close": 103.6, "volume": 2740.0}, {"date": "2013-02-21", "close": 103.99, "volume": 736.0}, {"date": "2013-02-22", "close": 103.8, "volume": 1830.0}, {"date": "2013-02-25", "close": 103.9, "volume": 830.0}, {"date": "2013-02-26", "close": 103.95, "volume": 8441.0}, {"date": "2013-02-27", "close": 104.3, "volume": 9119.0}, {"date": "2013-02-28", "close": 104.45, "volume": 1615.0}, {"date": "2013-03-01", "close": 104.5, "volume": 3682.0}, {"date": "2013-03-04", "close": 104.2, "volume": 943.0}, {"date": "2013-03-05", "close": 104.5, "volume": 1474.0}, {"date": "2013-03-06", "close": 104.58, "volume": 236.0}, {"date": "2013-03-07", "close": 104.99, "volume": 6680.0}, {"date": "2013-03-08", "close": 105.0, "volume": 2145.0}, {"date": "2013-03-11", "close": 104.527, "volume": 1950.0}, {"date": "2013-03-12", "close": 104.56, "volume": 660.0}, {"date": "2013-03-13", "close": 104.5, "volume": 3947.0}, {"date": "2013-03-14", "close": 104.0, "volume": 1732.0}, {"date": "2013-03-15", "close": 103.821, "volume": 4562.0}, {"date": "2013-03-18", "close": 104.0, "volume": 1685.0}, {"date": "2013-03-19", "close": 104.0, "volume": 1254.0}, {"date": "2013-03-20", "close": 104.28, "volume": 1068.0}, {"date": "2013-03-21", "close": 104.0, "volume": 461.0}, {"date": "2013-03-22", "close": 104.49, "volume": 865.0}, {"date": "2013-03-25", "close": 104.42, "volume": 1391.0}, {"date": "2013-03-26", "close": 104.6, "volume": 203.0}, {"date": "2013-03-27", "close": 104.85, "volume": 627.0}, {"date": "2013-03-28", "close": 102.0, "volume": 2695.0}, {"date": "2013-04-02", "close": 102.2, "volume": 1252.0}, {"date": "2013-04-03", "close": 102.04, "volume": 1844.0}, {"date": "2013-04-04", "close": 102.5, "volume": 925.0}, {"date": "2013-04-05", "close": 102.9, "volume": 366.0}, {"date": "2013-04-08", "close": 102.2, "volume": 611.0}, {"date": "2013-04-09", "close": 102.9, "volume": 421.0}, {"date": "2013-04-10", "close": 102.23, "volume": 250.0}, {"date": "2013-04-11", "close": 102.26, "volume": 200.0}, {"date": "2013-04-12", "close": 102.89, "volume": 452.0}, {"date": "2013-04-15", "close": 102.9, "volume": 1025.0}, {"date": "2013-04-16", "close": 103.0, "volume": 5301.0}, {"date": "2013-04-17", "close": 103.01, "volume": 1520.0}, {"date": "2013-04-18", "close": 103.35, "volume": 1021.0}, {"date": "2013-04-19", "close": 103.2, "volume": 1726.0}, {"date": "2013-04-22", "close": 103.25, "volume": 1990.0}, {"date": "2013-04-23", "close": 103.6, "volume": 3961.0}, {"date": "2013-04-24", "close": 104.0, "volume": 500.0}, {"date": "2013-04-26", "close": 104.0, "volume": 970.0}, {"date": "2013-04-29", "close": 103.9, "volume": 627.0}, {"date": "2013-04-30", "close": 104.25, "volume": 404.0}, {"date": "2013-05-01", "close": 103.75, "volume": 730.0}, {"date": "2013-05-02", "close": 104.25, "volume": 1343.0}, {"date": "2013-05-03", "close": 104.503, "volume": 387.0}, {"date": "2013-05-06", "close": 104.87, "volume": 6366.0}, {"date": "2013-05-07", "close": 104.31, "volume": 750.0}, {"date": "2013-05-08", "close": 104.5, "volume": 258.0}, {"date": "2013-05-09", "close": 104.8, "volume": 2726.0}, {"date": "2013-05-10", "close": 104.36, "volume": 989.0}, {"date": "2013-05-13", "close": 105.0, "volume": 2245.0}, {"date": "2013-05-14", "close": 104.98, "volume": 636.0}, {"date": "2013-05-15", "close": 105.0, "volume": 397.0}, {"date": "2013-05-16", "close": 104.7, "volume": 464.0}, {"date": "2013-05-17", "close": 104.9, "volume": 139.0}, {"date": "2013-05-20", "close": 104.8, "volume": 890.0}, {"date": "2013-05-21", "close": 104.1, "volume": 2325.0}, {"date": "2013-05-22", "close": 104.5, "volume": 2541.0}, {"date": "2013-05-23", "close": 104.89, "volume": 2566.0}, {"date": "2013-05-24", "close": 104.7, "volume": 967.0}, {"date": "2013-05-27", "close": 104.75, "volume": 1330.0}, {"date": "2013-05-28", "close": 104.65, "volume": 1020.0}, {"date": "2013-05-29", "close": 104.87, "volume": 358.0}, {"date": "2013-05-30", "close": 105.15, "volume": 671.0}, {"date": "2013-05-31", "close": 104.6, "volume": 1051.0}, {"date": "2013-06-03", "close": 105.5, "volume": 1252.0}, {"date": "2013-06-04", "close": 105.6, "volume": 979.0}, {"date": "2013-06-05", "close": 106.0, "volume": 1132.0}, {"date": "2013-06-06", "close": 105.65, "volume": 606.0}, {"date": "2013-06-07", "close": 105.9, "volume": 721.0}, {"date": "2013-06-11", "close": 105.9, "volume": 1488.0}, {"date": "2013-06-12", "close": 104.88, "volume": 1040.0}, {"date": "2013-06-13", "close": 104.9, "volume": 1518.0}, {"date": "2013-06-14", "close": 105.0, "volume": 269.0}, {"date": "2013-06-17", "close": 105.0, "volume": 368.0}, {"date": "2013-06-18", "close": 105.49, "volume": 866.0}, {"date": "2013-06-19", "close": 105.0, "volume": 1352.0}, {"date": "2013-06-20", "close": 105.3, "volume": 499.0}, {"date": "2013-06-21", "close": 105.3, "volume": 3178.0}, {"date": "2013-06-24", "close": 106.0, "volume": 1567.0}, {"date": "2013-06-25", "close": 105.15, "volume": 477.0}, {"date": "2013-06-26", "close": 105.5, "volume": 1007.0}, {"date": "2013-06-27", "close": 105.55, "volume": 520.0}, {"date": "2013-06-28", "close": 105.5, "volume": 1203.0}, {"date": "2013-07-01", "close": 105.5, "volume": 762.0}, {"date": "2013-07-02", "close": 105.5, "volume": 250.0}, {"date": "2013-07-03", "close": 105.0, "volume": 396.0}, {"date": "2013-07-04", "close": 105.01, "volume": 1731.0}, {"date": "2013-07-05", "close": 104.86, "volume": 3326.0}, {"date": "2013-07-08", "close": 105.0, "volume": 1000.0}, {"date": "2013-07-09", "close": 104.8, "volume": 2645.0}, {"date": "2013-07-10", "close": 105.1, "volume": 390.0}, {"date": "2013-07-11", "close": 105.06, "volume": 506.0}, {"date": "2013-07-12", "close": 106.0, "volume": 900.0}, {"date": "2013-07-15", "close": 106.0, "volume": 594.0}, {"date": "2013-07-16", "close": 106.05, "volume": 2088.0}, {"date": "2013-07-17", "close": 106.2, "volume": 506.0}, {"date": "2013-07-18", "close": 106.99, "volume": 4131.0}, {"date": "2013-07-19", "close": 106.2, "volume": 2321.0}, {"date": "2013-07-22", "close": 106.25, "volume": 2638.0}, {"date": "2013-07-23", "close": 106.5, "volume": 561.0}, {"date": "2013-07-24", "close": 105.95, "volume": 1621.0}, {"date": "2013-07-25", "close": 105.31, "volume": 1223.0}, {"date": "2013-07-26", "close": 105.31, "volume": 81.0}, {"date": "2013-07-29", "close": 104.9, "volume": 1445.0}, {"date": "2013-07-30", "close": 104.95, "volume": 1207.0}, {"date": "2013-07-31", "close": 104.92, "volume": 3275.0}, {"date": "2013-08-01", "close": 104.9, "volume": 1330.0}, {"date": "2013-08-02", "close": 104.62, "volume": 2062.0}, {"date": "2013-08-05", "close": 105.86, "volume": 221.0}, {"date": "2013-08-06", "close": 105.5, "volume": 870.0}, {"date": "2013-08-07", "close": 105.87, "volume": 9680.0}, {"date": "2013-08-08", "close": 105.87, "volume": 200.0}, {"date": "2013-08-09", "close": 105.5, "volume": 1473.0}, {"date": "2013-08-12", "close": 105.0, "volume": 11195.0}, {"date": "2013-08-13", "close": 105.0, "volume": 1243.0}, {"date": "2013-08-14", "close": 105.25, "volume": 1562.0}, {"date": "2013-08-15", "close": 105.35, "volume": 920.0}, {"date": "2013-08-16", "close": 105.35, "volume": 756.0}, {"date": "2013-08-19", "close": 105.06, "volume": 854.0}, {"date": "2013-08-20", "close": 105.5, "volume": 1560.0}, {"date": "2013-08-21", "close": 105.13, "volume": 951.0}, {"date": "2013-08-22", "close": 105.3, "volume": 944.0}, {"date": "2013-08-23", "close": 105.5, "volume": 658.0}, {"date": "2013-08-26", "close": 105.6, "volume": 150.0}, {"date": "2013-08-27", "close": 105.6, "volume": 389.0}, {"date": "2013-08-28", "close": 106.0, "volume": 1096.0}, {"date": "2013-08-29", "close": 106.0, "volume": 1713.0}, {"date": "2013-08-30", "close": 106.25, "volume": 2209.0}, {"date": "2013-09-02", "close": 106.0, "volume": 2115.0}, {"date": "2013-09-03", "close": 106.01, "volume": 700.0}, {"date": "2013-09-04", "close": 106.0, "volume": 6476.0}, {"date": "2013-09-05", "close": 106.7, "volume": 806.0}, {"date": "2013-09-06", "close": 106.2, "volume": 936.0}, {"date": "2013-09-09", "close": 106.04, "volume": 375.0}, {"date": "2013-09-10", "close": 106.05, "volume": 1894.0}, {"date": "2013-09-11", "close": 106.15101, "volume": 1080.0}, {"date": "2013-09-12", "close": 106.45, "volume": 2266.0}, {"date": "2013-09-13", "close": 106.16, "volume": 501.0}, {"date": "2013-09-16", "close": 106.64, "volume": 1316.0}, {"date": "2013-09-17", "close": 106.2, "volume": 2570.0}, {"date": "2013-09-18", "close": 106.2, "volume": 5143.0}, {"date": "2013-09-19", "close": 106.65, "volume": 862.0}, {"date": "2013-09-20", "close": 107.15, "volume": 725.0}, {"date": "2013-09-23", "close": 106.65, "volume": 327.0}, {"date": "2013-09-24", "close": 106.51, "volume": 1243.0}, {"date": "2013-09-25", "close": 107.24, "volume": 1352.0}, {"date": "2013-09-26", "close": 107.4, "volume": 1096.0}, {"date": "2013-09-27", "close": 107.4, "volume": 861.0}, {"date": "2013-09-30", "close": 105.0, "volume": 829.0}, {"date": "2013-10-01", "close": 104.87, "volume": 19941.0}, {"date": "2013-10-02", "close": 104.8, "volume": 4892.0}, {"date": "2013-10-03", "close": 104.55, "volume": 1096.0}, {"date": "2013-10-04", "close": 104.55, "volume": 1227.0}, {"date": "2013-10-07", "close": 104.5, "volume": 700.0}, {"date": "2013-10-08", "close": 104.3, "volume": 639.0}, {"date": "2013-10-09", "close": 104.28, "volume": 1961.0}, {"date": "2013-10-10", "close": 104.5, "volume": 2623.0}, {"date": "2013-10-11", "close": 104.22, "volume": 3.0}, {"date": "2013-10-14", "close": 104.4, "volume": 2178.0}, {"date": "2013-10-15", "close": 105.3, "volume": 1555.0}, {"date": "2013-10-16", "close": 105.0, "volume": 2539.0}, {"date": "2013-10-17", "close": 105.0, "volume": 907.0}, {"date": "2013-10-18", "close": 105.0, "volume": 1001.0}, {"date": "2013-10-21", "close": 104.85, "volume": 8210.0}, {"date": "2013-10-22", "close": 104.55, "volume": 3772.0}, {"date": "2013-10-23", "close": 104.6, "volume": 2060.0}, {"date": "2013-10-24", "close": 104.21, "volume": 1595.0}, {"date": "2013-10-25", "close": 104.25, "volume": 1377.0}, {"date": "2013-10-28", "close": 104.23, "volume": 1279.0}, {"date": "2013-10-29", "close": 104.6, "volume": 2422.0}, {"date": "2013-10-30", "close": 104.26, "volume": 2373.0}, {"date": "2013-10-31", "close": 104.69, "volume": 118.0}, {"date": "2013-11-01", "close": 104.69, "volume": 283.0}, {"date": "2013-11-04", "close": 104.75, "volume": 1330.0}, {"date": "2013-11-05", "close": 104.5, "volume": 1677.0}, {"date": "2013-11-06", "close": 104.32, "volume": 1075.0}, {"date": "2013-11-07", "close": 104.31, "volume": 1173.0}, {"date": "2013-11-08", "close": 104.35, "volume": 273.0}, {"date": "2013-11-11", "close": 104.25, "volume": 1921.0}, {"date": "2013-11-12", "close": 103.42, "volume": 5194.0}, {"date": "2013-11-13", "close": 104.2, "volume": 522.0}, {"date": "2013-11-14", "close": 103.48, "volume": 650.0}, {"date": "2013-11-15", "close": 104.0, "volume": 1246.0}, {"date": "2013-11-18", "close": 104.3, "volume": 608.0}, {"date": "2013-11-19", "close": 104.2, "volume": 1023.0}, {"date": "2013-11-20", "close": 104.2, "volume": 10513.0}, {"date": "2013-11-21", "close": 104.2, "volume": 394.0}, {"date": "2013-11-22", "close": 104.2, "volume": 1589.0}, {"date": "2013-11-25", "close": 104.0, "volume": 11576.0}, {"date": "2013-11-26", "close": 103.5, "volume": 1757.0}, {"date": "2013-11-27", "close": 103.5, "volume": 1953.0}, {"date": "2013-11-28", "close": 104.0, "volume": 1191.0}, {"date": "2013-11-29", "close": 103.3, "volume": 655.0}, {"date": "2013-12-02", "close": 104.59, "volume": 1647.0}, {"date": "2013-12-03", "close": 103.32, "volume": 375.0}, {"date": "2013-12-04", "close": 104.18, "volume": 1060.0}, {"date": "2013-12-05", "close": 104.1, "volume": 185.0}, {"date": "2013-12-06", "close": 104.35, "volume": 1123.0}, {"date": "2013-12-09", "close": 105.5, "volume": 396.0}, {"date": "2013-12-10", "close": 105.6, "volume": 677.0}, {"date": "2013-12-11", "close": 105.25, "volume": 911.0}, {"date": "2013-12-12", "close": 104.9, "volume": 612.0}, {"date": "2013-12-13", "close": 104.9, "volume": 846.0}, {"date": "2013-12-16", "close": 104.65, "volume": 849.0}, {"date": "2013-12-17", "close": 104.99, "volume": 1798.0}, {"date": "2013-12-18", "close": 105.0, "volume": 2517.0}, {"date": "2013-12-19", "close": 104.75, "volume": 314.0}, {"date": "2013-12-20", "close": 105.2, "volume": 1286.0}, {"date": "2013-12-23", "close": 105.5, "volume": 2069.0}, {"date": "2013-12-24", "close": 105.5, "volume": 238.0}, {"date": "2013-12-27", "close": 105.0, "volume": 155.0}, {"date": "2013-12-30", "close": 105.5, "volume": 1282.0}, {"date": "2013-12-31", "close": 105.5, "volume": 200.0}, {"date": "2014-01-03", "close": 105.6, "volume": 445.0}, {"date": "2014-01-06", "close": 105.3, "volume": 1216.0}, {"date": "2014-01-07", "close": 105.55, "volume": 206.0}, {"date": "2014-01-08", "close": 105.99, "volume": 798.0}, {"date": "2014-01-10", "close": 105.8, "volume": 415.0}, {"date": "2014-01-14", "close": 105.46, "volume": 666.0}, {"date": "2014-01-15", "close": 106.0, "volume": 472.0}, {"date": "2014-01-16", "close": 106.4, "volume": 1395.0}, {"date": "2014-01-17", "close": 105.471, "volume": 3440.0}, {"date": "2014-01-20", "close": 105.55, "volume": 600.0}, {"date": "2014-01-21", "close": 105.5, "volume": 1905.0}, {"date": "2014-01-22", "close": 105.421, "volume": 640.0}, {"date": "2014-01-23", "close": 105.8, "volume": 222.0}, {"date": "2014-01-24", "close": 105.21, "volume": 2035.0}, {"date": "2014-01-28", "close": 105.5, "volume": 3014.0}, {"date": "2014-01-29", "close": 105.45, "volume": 4064.0}, {"date": "2014-01-30", "close": 104.9, "volume": 2312.0}, {"date": "2014-01-31", "close": 105.45, "volume": 1328.0}, {"date": "2014-02-03", "close": 104.761, "volume": 2746.0}, {"date": "2014-02-04", "close": 104.77, "volume": 1620.0}, {"date": "2014-02-05", "close": 104.9, "volume": 856.0}, {"date": "2014-02-06", "close": 104.88, "volume": 530.0}, {"date": "2014-02-07", "close": 105.0, "volume": 2087.0}, {"date": "2014-02-10", "close": 105.2, "volume": 735.0}, {"date": "2014-02-11", "close": 105.35, "volume": 1017.0}, {"date": "2014-02-12", "close": 105.75, "volume": 1824.0}, {"date": "2014-02-13", "close": 106.45, "volume": 2450.0}, {"date": "2014-02-14", "close": 106.24, "volume": 927.0}, {"date": "2014-02-17", "close": 106.64, "volume": 939.0}, {"date": "2014-02-18", "close": 106.31, "volume": 997.0}, {"date": "2014-02-19", "close": 106.0, "volume": 278.0}, {"date": "2014-02-20", "close": 106.0, "volume": 818.0}, {"date": "2014-02-21", "close": 106.25, "volume": 758.0}, {"date": "2014-02-24", "close": 105.5, "volume": 1200.0}, {"date": "2014-02-25", "close": 105.5, "volume": 2795.0}, {"date": "2014-02-26", "close": 106.0, "volume": 2509.0}, {"date": "2014-02-27", "close": 105.6, "volume": 2267.0}, {"date": "2014-02-28", "close": 106.14, "volume": 3029.0}, {"date": "2014-03-03", "close": 106.2, "volume": 1248.0}, {"date": "2014-03-04", "close": 106.4, "volume": 878.0}, {"date": "2014-03-05", "close": 106.01, "volume": 1156.0}, {"date": "2014-03-06", "close": 106.5, "volume": 353.0}, {"date": "2014-03-07", "close": 106.3, "volume": 2860.0}, {"date": "2014-03-10", "close": 106.7, "volume": 830.0}, {"date": "2014-03-11", "close": 106.93, "volume": 140.0}, {"date": "2014-03-12", "close": 106.93, "volume": 1876.0}, {"date": "2014-03-13", "close": 106.7, "volume": 1004.0}, {"date": "2014-03-14", "close": 106.8, "volume": 12781.0}, {"date": "2014-03-17", "close": 106.95, "volume": 907.0}, {"date": "2014-03-18", "close": 106.99, "volume": 9450.0}, {"date": "2014-03-19", "close": 106.99, "volume": 330.0}, {"date": "2014-03-20", "close": 107.2, "volume": 963.0}, {"date": "2014-03-21", "close": 106.6, "volume": 398.0}, {"date": "2014-03-24", "close": 107.25, "volume": 3007.0}, {"date": "2014-03-25", "close": 107.1, "volume": 1199.0}, {"date": "2014-03-26", "close": 107.0, "volume": 822.0}, {"date": "2014-03-27", "close": 107.01, "volume": 626.0}, {"date": "2014-03-28", "close": 107.01, "volume": 1782.0}, {"date": "2014-03-31", "close": 105.38, "volume": 1424.0}, {"date": "2014-04-01", "close": 105.51101, "volume": 5106.0}, {"date": "2014-04-02", "close": 105.39, "volume": 894.0}, {"date": "2014-04-03", "close": 105.4, "volume": 604.0}, {"date": "2014-04-04", "close": 105.5, "volume": 254.0}, {"date": "2014-04-08", "close": 105.98, "volume": 532.0}, {"date": "2014-04-09", "close": 105.98, "volume": 100.0}, {"date": "2014-04-10", "close": 105.75, "volume": 225.0}, {"date": "2014-04-11", "close": 105.8, "volume": 2068.0}, {"date": "2014-04-14", "close": 105.8, "volume": 1642.0}, {"date": "2014-04-15", "close": 105.98, "volume": 253.0}, {"date": "2014-04-16", "close": 105.75, "volume": 272.0}, {"date": "2014-04-17", "close": 105.75, "volume": 510.0}, {"date": "2014-04-22", "close": 105.81, "volume": 474.0}, {"date": "2014-04-23", "close": 106.0, "volume": 505.0}, {"date": "2014-04-24", "close": 106.3, "volume": 1147.0}, {"date": "2014-04-28", "close": 106.5, "volume": 643.0}, {"date": "2014-04-29", "close": 106.3, "volume": 720.0}, {"date": "2014-04-30", "close": 106.5, "volume": 2725.0}, {"date": "2014-05-01", "close": 106.05, "volume": 892.0}, {"date": "2014-05-02", "close": 106.05, "volume": 913.0}, {"date": "2014-05-05", "close": 106.5, "volume": 960.0}, {"date": "2014-05-06", "close": 107.0, "volume": 1527.0}, {"date": "2014-05-07", "close": 106.89, "volume": 146.0}, {"date": "2014-05-08", "close": 107.0, "volume": 1661.0}, {"date": "2014-05-09", "close": 106.83, "volume": 992.0}, {"date": "2014-05-12", "close": 107.0, "volume": 1501.0}, {"date": "2014-05-13", "close": 107.19, "volume": 1112.0}, {"date": "2014-05-15", "close": 106.81, "volume": 2537.0}, {"date": "2014-05-16", "close": 106.65, "volume": 724.0}, {"date": "2014-05-19", "close": 106.57, "volume": 1247.0}, {"date": "2014-05-20", "close": 106.57, "volume": 47.0}, {"date": "2014-05-21", "close": 106.56, "volume": 2039.0}, {"date": "2014-05-22", "close": 106.56, "volume": 1869.0}, {"date": "2014-05-23", "close": 107.0, "volume": 524.0}, {"date": "2014-05-26", "close": 106.94, "volume": 637.0}, {"date": "2014-05-27", "close": 106.9, "volume": 232.0}, {"date": "2014-05-28", "close": 107.0, "volume": 2969.0}, {"date": "2014-05-29", "close": 107.14, "volume": 870.0}, {"date": "2014-05-30", "close": 107.5, "volume": 1918.0}, {"date": "2014-06-02", "close": 107.25, "volume": 287.0}, {"date": "2014-06-03", "close": 107.15, "volume": 4486.0}, {"date": "2014-06-05", "close": 107.2, "volume": 1022.0}, {"date": "2014-06-06", "close": 106.61, "volume": 2703.0}, {"date": "2014-06-10", "close": 106.4, "volume": 5307.0}, {"date": "2014-06-11", "close": 105.05, "volume": 2132.0}, {"date": "2014-06-12", "close": 105.0, "volume": 4721.0}, {"date": "2014-06-13", "close": 104.71, "volume": 588.0}, {"date": "2014-06-16", "close": 104.73, "volume": 209.0}, {"date": "2014-06-17", "close": 106.0, "volume": 1233.0}, {"date": "2014-06-18", "close": 106.21, "volume": 1047.0}, {"date": "2014-06-19", "close": 106.22, "volume": 363.0}, {"date": "2014-06-20", "close": 106.22, "volume": 1691.0}, {"date": "2014-06-23", "close": 106.0, "volume": 1335.0}, {"date": "2014-06-24", "close": 106.0, "volume": 1243.0}, {"date": "2014-06-25", "close": 106.06, "volume": 1178.0}, {"date": "2014-06-26", "close": 106.56, "volume": 1768.0}, {"date": "2014-06-27", "close": 106.8, "volume": 1588.0}, {"date": "2014-06-30", "close": 106.3, "volume": 590.0}, {"date": "2014-07-01", "close": 106.1, "volume": 917.0}, {"date": "2014-07-02", "close": 106.5, "volume": 900.0}, {"date": "2014-07-03", "close": 106.65, "volume": 1050.0}, {"date": "2014-07-04", "close": 106.5, "volume": 2401.0}, {"date": "2014-07-07", "close": 106.5, "volume": 1651.0}, {"date": "2014-07-08", "close": 106.99, "volume": 848.0}, {"date": "2014-07-09", "close": 106.8, "volume": 211.0}, {"date": "2014-07-10", "close": 106.98, "volume": 1887.0}, {"date": "2014-07-11", "close": 107.99, "volume": 1267.0}, {"date": "2014-07-14", "close": 107.25, "volume": 800.0}, {"date": "2014-07-15", "close": 107.39, "volume": 1141.0}, {"date": "2014-07-16", "close": 107.0, "volume": 1510.0}, {"date": "2014-07-17", "close": 106.7, "volume": 1672.0}, {"date": "2014-07-18", "close": 106.7, "volume": 514.0}, {"date": "2014-07-21", "close": 106.51, "volume": 1531.0}, {"date": "2014-07-22", "close": 106.61, "volume": 963.0}, {"date": "2014-07-23", "close": 107.19, "volume": 442.0}, {"date": "2014-07-24", "close": 107.28, "volume": 1662.0}, {"date": "2014-07-25", "close": 107.1, "volume": 792.0}, {"date": "2014-07-28", "close": 107.05, "volume": 764.0}, {"date": "2014-07-29", "close": 107.3, "volume": 555.0}, {"date": "2014-07-30", "close": 107.45, "volume": 762.0}, {"date": "2014-07-31", "close": 108.84, "volume": 4379.0}, {"date": "2014-08-01", "close": 108.6, "volume": 4025.0}, {"date": "2014-08-04", "close": 108.6, "volume": 2272.0}, {"date": "2014-08-05", "close": 108.9, "volume": 3851.0}, {"date": "2014-08-06", "close": 109.0, "volume": 2350.0}, {"date": "2014-08-07", "close": 109.37, "volume": 917.0}, {"date": "2014-08-08", "close": 108.75, "volume": 5519.0}, {"date": "2014-08-11", "close": 108.6, "volume": 593.0}, {"date": "2014-08-12", "close": 108.61, "volume": 149.0}, {"date": "2014-08-13", "close": 108.6, "volume": 2515.0}, {"date": "2014-08-14", "close": 108.2, "volume": 1743.0}, {"date": "2014-08-15", "close": 108.45, "volume": 1946.0}, {"date": "2014-08-18", "close": 108.26, "volume": 350.0}, {"date": "2014-08-19", "close": 108.6, "volume": 2935.0}, {"date": "2014-08-20", "close": 108.0, "volume": 672.0}, {"date": "2014-08-21", "close": 107.98, "volume": 1488.0}, {"date": "2014-08-22", "close": 107.999, "volume": 313.0}, {"date": "2014-08-25", "close": 108.01, "volume": 1359.0}, {"date": "2014-08-26", "close": 108.0, "volume": 767.0}, {"date": "2014-08-27", "close": 108.001, "volume": 181.0}, {"date": "2014-08-28", "close": 108.3, "volume": 1284.0}, {"date": "2014-08-29", "close": 108.1, "volume": 968.0}, {"date": "2014-09-01", "close": 108.3, "volume": 2420.0}, {"date": "2014-09-02", "close": 108.7, "volume": 1872.0}, {"date": "2014-09-03", "close": 108.4, "volume": 823.0}, {"date": "2014-09-04", "close": 108.1, "volume": 365.0}, {"date": "2014-09-05", "close": 107.65, "volume": 1711.0}, {"date": "2014-09-08", "close": 108.0, "volume": 219.0}, {"date": "2014-09-09", "close": 107.41, "volume": 1251.0}, {"date": "2014-09-10", "close": 107.55, "volume": 533.0}, {"date": "2014-09-11", "close": 107.0, "volume": 3021.0}, {"date": "2014-09-12", "close": 106.53, "volume": 2436.0}, {"date": "2014-09-15", "close": 106.9, "volume": 543.0}, {"date": "2014-09-16", "close": 106.6, "volume": 2493.0}, {"date": "2014-09-17", "close": 105.5, "volume": 1336.0}, {"date": "2014-09-18", "close": 105.61, "volume": 1946.0}, {"date": "2014-09-19", "close": 105.99, "volume": 291.0}, {"date": "2014-09-22", "close": 106.0, "volume": 933.0}, {"date": "2014-09-23", "close": 105.813, "volume": 1029.0}, {"date": "2014-09-24", "close": 106.2, "volume": 1623.0}, {"date": "2014-09-25", "close": 107.0, "volume": 1740.0}, {"date": "2014-09-26", "close": 106.0, "volume": 3073.0}, {"date": "2014-09-29", "close": 106.0, "volume": 501.0}, {"date": "2014-09-30", "close": 105.8, "volume": 1016.0}, {"date": "2014-10-01", "close": 102.76, "volume": 2187.0}, {"date": "2014-10-02", "close": 103.3, "volume": 1211.0}, {"date": "2014-10-03", "close": 103.5, "volume": 879.0}, {"date": "2014-10-06", "close": 102.7, "volume": 1639.0}, {"date": "2014-10-07", "close": 103.01, "volume": 1914.0}, {"date": "2014-10-08", "close": 103.97, "volume": 1100.0}, {"date": "2014-10-09", "close": 103.97, "volume": 8.0}, {"date": "2014-10-10", "close": 103.75, "volume": 567.0}, {"date": "2014-10-13", "close": 103.05, "volume": 1179.0}, {"date": "2014-10-14", "close": 103.87, "volume": 1133.0}, {"date": "2014-10-15", "close": 104.1, "volume": 2328.0}, {"date": "2014-10-16", "close": 103.88, "volume": 1566.0}, {"date": "2014-10-17", "close": 103.0, "volume": 3048.0}, {"date": "2014-10-20", "close": 103.12, "volume": 141.0}, {"date": "2014-10-21", "close": 103.79, "volume": 785.0}, {"date": "2014-10-22", "close": 104.09, "volume": 3697.0}, {"date": "2014-10-23", "close": 104.001, "volume": 814.0}, {"date": "2014-10-24", "close": 104.0, "volume": 593.0}, {"date": "2014-10-27", "close": 103.71, "volume": 678.0}, {"date": "2014-10-28", "close": 103.54, "volume": 867.0}, {"date": "2014-10-29", "close": 103.62, "volume": 1000.0}, {"date": "2014-10-30", "close": 103.8, "volume": 689.0}, {"date": "2014-10-31", "close": 104.25, "volume": 411.0}, {"date": "2014-11-03", "close": 103.9, "volume": 351.0}, {"date": "2014-11-04", "close": 103.9, "volume": 1791.0}, {"date": "2014-11-05", "close": 103.9, "volume": 1725.0}, {"date": "2014-11-06", "close": 104.35, "volume": 1544.0}, {"date": "2014-11-07", "close": 104.899, "volume": 4022.0}, {"date": "2014-11-10", "close": 104.5, "volume": 1026.0}, {"date": "2014-11-11", "close": 104.7, "volume": 497.0}, {"date": "2014-11-12", "close": 104.2, "volume": 1073.0}, {"date": "2014-11-13", "close": 104.899, "volume": 1231.0}, {"date": "2014-11-14", "close": 104.42, "volume": 732.0}, {"date": "2014-11-17", "close": 105.1, "volume": 152.0}, {"date": "2014-11-18", "close": 104.701, "volume": 764.0}, {"date": "2014-11-19", "close": 105.0, "volume": 5801.0}, {"date": "2014-11-20", "close": 104.81, "volume": 924.0}, {"date": "2014-11-21", "close": 104.86, "volume": 1425.0}, {"date": "2014-11-24", "close": 104.88, "volume": 825.0}, {"date": "2014-11-25", "close": 104.5, "volume": 2500.0}, {"date": "2014-11-26", "close": 104.8, "volume": 646.0}, {"date": "2014-11-27", "close": 104.51, "volume": 1274.0}, {"date": "2014-11-28", "close": 104.54, "volume": 2437.0}, {"date": "2014-12-01", "close": 104.55, "volume": 2136.0}, {"date": "2014-12-02", "close": 104.75, "volume": 301.0}, {"date": "2014-12-03", "close": 104.75, "volume": 981.0}, {"date": "2014-12-04", "close": 104.5, "volume": 3044.0}, {"date": "2014-12-05", "close": 104.52, "volume": 517.0}, {"date": "2014-12-08", "close": 104.5, "volume": 439.0}, {"date": "2014-12-09", "close": 104.95, "volume": 1405.0}, {"date": "2014-12-10", "close": 104.42, "volume": 389.0}, {"date": "2014-12-11", "close": 104.6, "volume": 1553.0}, {"date": "2014-12-12", "close": 104.6, "volume": 2167.0}, {"date": "2014-12-15", "close": 104.6, "volume": 199.0}, {"date": "2014-12-16", "close": 104.6, "volume": 245.0}, {"date": "2014-12-17", "close": 104.5, "volume": 7993.0}, {"date": "2014-12-18", "close": 104.5, "volume": 1551.0}, {"date": "2014-12-19", "close": 104.5, "volume": 945.0}, {"date": "2014-12-22", "close": 104.99, "volume": 1207.0}, {"date": "2014-12-23", "close": 104.441, "volume": 1699.0}, {"date": "2014-12-29", "close": 104.59, "volume": 206.0}, {"date": "2014-12-30", "close": 105.0, "volume": 612.0}, {"date": "2014-12-31", "close": 105.5, "volume": 202.0}, {"date": "2015-01-02", "close": 105.48, "volume": 15.0}, {"date": "2015-01-05", "close": 105.5, "volume": 490.0}, {"date": "2015-01-07", "close": 105.89, "volume": 309.0}, {"date": "2015-01-08", "close": 105.85, "volume": 74.0}, {"date": "2015-01-09", "close": 105.84, "volume": 502.0}, {"date": "2015-01-12", "close": 105.94, "volume": 892.0}, {"date": "2015-01-13", "close": 106.2, "volume": 1021.0}, {"date": "2015-01-14", "close": 105.82, "volume": 760.0}, {"date": "2015-01-15", "close": 105.952, "volume": 784.0}, {"date": "2015-01-16", "close": 105.95, "volume": 710.0}, {"date": "2015-01-19", "close": 105.95, "volume": 470.0}, {"date": "2015-01-20", "close": 106.0, "volume": 1715.0}, {"date": "2015-01-21", "close": 106.0, "volume": 1630.0}, {"date": "2015-01-22", "close": 106.0, "volume": 1079.0}, {"date": "2015-01-23", "close": 105.9, "volume": 287.0}, {"date": "2015-01-27", "close": 105.5, "volume": 1459.0}, {"date": "2015-01-28", "close": 105.8, "volume": 636.0}, {"date": "2015-01-29", "close": 105.0, "volume": 1388.0}, {"date": "2015-01-30", "close": 105.65, "volume": 1989.0}, {"date": "2015-02-02", "close": 105.79, "volume": 4223.0}, {"date": "2015-02-03", "close": 105.7, "volume": 2371.0}, {"date": "2015-02-04", "close": 105.8, "volume": 1517.0}, {"date": "2015-02-05", "close": 105.75, "volume": 1597.0}, {"date": "2015-02-06", "close": 105.6, "volume": 1751.0}, {"date": "2015-02-09", "close": 105.75, "volume": 729.0}, {"date": "2015-02-10", "close": 105.75, "volume": 5024.0}, {"date": "2015-02-11", "close": 105.2, "volume": 1496.0}, {"date": "2015-02-12", "close": 105.41, "volume": 821.0}, {"date": "2015-02-13", "close": 105.25, "volume": 4883.0}, {"date": "2015-02-16", "close": 105.45, "volume": 1454.0}, {"date": "2015-02-17", "close": 105.5, "volume": 4402.0}, {"date": "2015-02-18", "close": 105.5, "volume": 5307.0}, {"date": "2015-02-19", "close": 105.75, "volume": 1772.0}, {"date": "2015-02-20", "close": 105.7, "volume": 405.0}, {"date": "2015-02-23", "close": 105.7, "volume": 576.0}, {"date": "2015-02-24", "close": 105.5, "volume": 3804.0}, {"date": "2015-02-25", "close": 105.65, "volume": 2094.0}, {"date": "2015-02-26", "close": 105.6, "volume": 1846.0}, {"date": "2015-02-27", "close": 105.55, "volume": 972.0}, {"date": "2015-03-02", "close": 105.75, "volume": 6148.0}, {"date": "2015-03-03", "close": 105.75, "volume": 1288.0}, {"date": "2015-03-04", "close": 105.6, "volume": 384.0}, {"date": "2015-03-05", "close": 106.08, "volume": 1661.0}, {"date": "2015-03-06", "close": 106.4, "volume": 810.0}, {"date": "2015-03-09", "close": 107.0, "volume": 1960.0}, {"date": "2015-03-10", "close": 106.9, "volume": 593.0}, {"date": "2015-03-11", "close": 106.72, "volume": 1310.0}, {"date": "2015-03-12", "close": 106.6, "volume": 464.0}, {"date": "2015-03-13", "close": 107.1, "volume": 2021.0}, {"date": "2015-03-16", "close": 106.52, "volume": 1815.0}, {"date": "2015-03-17", "close": 107.49, "volume": 466.0}, {"date": "2015-03-18", "close": 107.48, "volume": 249.0}, {"date": "2015-03-19", "close": 107.48, "volume": 895.0}, {"date": "2015-03-20", "close": 106.5, "volume": 302.0}, {"date": "2015-03-23", "close": 106.13, "volume": 1729.0}, {"date": "2015-03-24", "close": 106.1, "volume": 1327.0}, {"date": "2015-03-25", "close": 106.35, "volume": 333.0}, {"date": "2015-03-26", "close": 106.9, "volume": 303.0}, {"date": "2015-03-27", "close": 106.75, "volume": 1022.0}, {"date": "2015-03-30", "close": 107.27, "volume": 696.0}, {"date": "2015-03-31", "close": 104.5, "volume": 2018.0}, {"date": "2015-04-01", "close": 104.15, "volume": 1945.0}, {"date": "2015-04-02", "close": 105.09, "volume": 3590.0}, {"date": "2015-04-07", "close": 105.0, "volume": 731.0}, {"date": "2015-04-08", "close": 107.0, "volume": 436.0}, {"date": "2015-04-09", "close": 106.25, "volume": 874.0}, {"date": "2015-04-10", "close": 106.2, "volume": 499.0}, {"date": "2015-04-13", "close": 105.9, "volume": 223.0}, {"date": "2015-04-14", "close": 105.44, "volume": 1033.0}, {"date": "2015-04-15", "close": 105.5, "volume": 431.0}, {"date": "2015-04-16", "close": 105.81, "volume": 344.0}, {"date": "2015-04-17", "close": 106.2, "volume": 343.0}, {"date": "2015-04-20", "close": 106.0, "volume": 248.0}, {"date": "2015-04-21", "close": 105.56, "volume": 312.0}, {"date": "2015-04-22", "close": 105.94, "volume": 379.0}, {"date": "2015-04-23", "close": 105.5, "volume": 1911.0}, {"date": "2015-04-24", "close": 105.7, "volume": 3499.0}, {"date": "2015-04-27", "close": 105.2, "volume": 2115.0}, {"date": "2015-04-28", "close": 105.2, "volume": 1599.0}, {"date": "2015-04-29", "close": 105.3, "volume": 1205.0}, {"date": "2015-04-30", "close": 105.5, "volume": 1265.0}, {"date": "2015-05-01", "close": 105.5, "volume": 1584.0}, {"date": "2015-05-04", "close": 105.4, "volume": 1307.0}, {"date": "2015-05-05", "close": 105.3, "volume": 1165.0}, {"date": "2015-05-06", "close": 105.3, "volume": 119.0}, {"date": "2015-05-07", "close": 105.9, "volume": 1547.0}, {"date": "2015-05-08", "close": 105.83, "volume": 544.0}, {"date": "2015-05-11", "close": 105.45, "volume": 1805.0}, {"date": "2015-05-12", "close": 105.7, "volume": 1165.0}, {"date": "2015-05-13", "close": 105.65, "volume": 578.0}, {"date": "2015-05-14", "close": 105.1, "volume": 978.0}, {"date": "2015-05-15", "close": 105.07, "volume": 1561.0}, {"date": "2015-05-18", "close": 105.55, "volume": 34.0}, {"date": "2015-05-19", "close": 105.3, "volume": 1127.0}, {"date": "2015-05-20", "close": 105.1, "volume": 1327.0}, {"date": "2015-05-21", "close": 105.5, "volume": 3812.0}, {"date": "2015-05-22", "close": 105.89, "volume": 2698.0}, {"date": "2015-05-25", "close": 106.25, "volume": 626.0}, {"date": "2015-05-26", "close": 106.0, "volume": 1766.0}, {"date": "2015-05-27", "close": 105.7, "volume": 486.0}, {"date": "2015-05-28", "close": 105.5, "volume": 799.0}, {"date": "2015-05-29", "close": 105.25, "volume": 1107.0}, {"date": "2015-06-01", "close": 105.05, "volume": 957.0}, {"date": "2015-06-02", "close": 105.45, "volume": 1467.0}, {"date": "2015-06-03", "close": 105.0, "volume": 751.0}, {"date": "2015-06-04", "close": 105.34, "volume": 1435.0}, {"date": "2015-06-05", "close": 105.0, "volume": 727.0}, {"date": "2015-06-09", "close": 104.76, "volume": 1950.0}, {"date": "2015-06-10", "close": 104.75, "volume": 814.0}, {"date": "2015-06-11", "close": 104.4, "volume": 667.0}, {"date": "2015-06-12", "close": 104.5, "volume": 1368.0}, {"date": "2015-06-15", "close": 104.0, "volume": 822.0}, {"date": "2015-06-16", "close": 104.0, "volume": 1207.0}, {"date": "2015-06-17", "close": 103.2, "volume": 4308.0}, {"date": "2015-06-18", "close": 103.15, "volume": 1585.0}, {"date": "2015-06-19", "close": 103.0, "volume": 1769.0}, {"date": "2015-06-22", "close": 102.7, "volume": 2364.0}, {"date": "2015-06-23", "close": 103.0, "volume": 876.0}, {"date": "2015-06-24", "close": 104.09, "volume": 752.0}, {"date": "2015-06-25", "close": 103.07, "volume": 407.0}, {"date": "2015-06-26", "close": 104.0, "volume": 578.0}, {"date": "2015-06-29", "close": 103.0, "volume": 994.0}, {"date": "2015-06-30", "close": 102.5, "volume": 5248.0}, {"date": "2015-07-01", "close": 103.0, "volume": 3998.0}, {"date": "2015-07-02", "close": 102.51, "volume": 483.0}, {"date": "2015-07-03", "close": 102.7, "volume": 731.0}, {"date": "2015-07-06", "close": 103.95, "volume": 1962.0}, {"date": "2015-07-07", "close": 103.05, "volume": 367.0}, {"date": "2015-07-08", "close": 103.99, "volume": 323.0}, {"date": "2015-07-09", "close": 103.92, "volume": 564.0}, {"date": "2015-07-10", "close": 104.0, "volume": 226.0}, {"date": "2015-07-13", "close": 104.45, "volume": 494.0}, {"date": "2015-07-14", "close": 104.0, "volume": 1281.0}, {"date": "2015-07-15", "close": 103.521, "volume": 340.0}, {"date": "2015-07-16", "close": 103.56, "volume": 332.0}, {"date": "2015-07-17", "close": 104.0, "volume": 1145.0}, {"date": "2015-07-20", "close": 103.55, "volume": 1313.0}, {"date": "2015-07-21", "close": 104.49, "volume": 1089.0}, {"date": "2015-07-22", "close": 104.0, "volume": 502.0}, {"date": "2015-07-23", "close": 103.56, "volume": 1510.0}, {"date": "2015-07-24", "close": 104.15, "volume": 1086.0}, {"date": "2015-07-27", "close": 103.75, "volume": 151.0}, {"date": "2015-07-28", "close": 104.25, "volume": 2074.0}, {"date": "2015-07-29", "close": 104.25, "volume": 1263.0}, {"date": "2015-07-30", "close": 103.8, "volume": 460.0}, {"date": "2015-07-31", "close": 103.72, "volume": 776.0}, {"date": "2015-08-03", "close": 103.89, "volume": 107.0}, {"date": "2015-08-04", "close": 104.0, "volume": 637.0}, {"date": "2015-08-05", "close": 103.88, "volume": 1361.0}, {"date": "2015-08-06", "close": 103.5, "volume": 1049.0}, {"date": "2015-08-07", "close": 103.45, "volume": 1010.0}, {"date": "2015-08-10", "close": 102.77, "volume": 556.0}, {"date": "2015-08-11", "close": 103.35, "volume": 1217.0}, {"date": "2015-08-12", "close": 103.0, "volume": 1574.0}, {"date": "2015-08-13", "close": 103.88, "volume": 290.0}, {"date": "2015-08-14", "close": 103.85, "volume": 1129.0}, {"date": "2015-08-17", "close": 103.88, "volume": 135.0}, {"date": "2015-08-18", "close": 104.0, "volume": 779.0}, {"date": "2015-08-19", "close": 103.75, "volume": 2018.0}, {"date": "2015-08-20", "close": 103.5, "volume": 2689.0}, {"date": "2015-08-21", "close": 104.5, "volume": 4130.0}, {"date": "2015-08-24", "close": 103.4, "volume": 2418.0}, {"date": "2015-08-25", "close": 101.65, "volume": 3814.0}, {"date": "2015-08-26", "close": 101.7, "volume": 1696.0}, {"date": "2015-08-27", "close": 103.3, "volume": 742.0}, {"date": "2015-08-28", "close": 103.85, "volume": 3433.0}, {"date": "2015-08-31", "close": 102.51, "volume": 2604.0}, {"date": "2015-09-01", "close": 103.1, "volume": 439.0}, {"date": "2015-09-02", "close": 103.1, "volume": 2144.0}, {"date": "2015-09-03", "close": 103.0, "volume": 942.0}, {"date": "2015-09-04", "close": 103.1, "volume": 645.0}, {"date": "2015-09-07", "close": 102.75, "volume": 793.0}, {"date": "2015-09-08", "close": 102.9, "volume": 1345.0}, {"date": "2015-09-09", "close": 103.03, "volume": 18345.0}, {"date": "2015-09-10", "close": 102.92, "volume": 1681.0}, {"date": "2015-09-11", "close": 102.92, "volume": 493.0}, {"date": "2015-09-14", "close": 102.86, "volume": 1959.0}, {"date": "2015-09-15", "close": 102.0, "volume": 2151.0}, {"date": "2015-09-16", "close": 102.3, "volume": 2630.0}, {"date": "2015-09-17", "close": 102.549, "volume": 1656.0}, {"date": "2015-09-18", "close": 103.0, "volume": 1942.0}, {"date": "2015-09-21", "close": 103.0, "volume": 848.0}, {"date": "2015-09-22", "close": 103.0, "volume": 642.0}, {"date": "2015-09-23", "close": 103.0, "volume": 1753.0}, {"date": "2015-09-24", "close": 103.0, "volume": 1213.0}, {"date": "2015-09-25", "close": 103.2, "volume": 1847.0}, {"date": "2015-09-28", "close": 102.75, "volume": 327.0}, {"date": "2015-09-29", "close": 103.39, "volume": 1448.0}, {"date": "2015-09-30", "close": 101.0, "volume": 361.0}, {"date": "2015-10-01", "close": 100.56, "volume": 519.0}, {"date": "2015-10-02", "close": 100.6, "volume": 1341.0}, {"date": "2015-10-05", "close": 100.6, "volume": 471.0}, {"date": "2015-10-06", "close": 100.75, "volume": 452.0}, {"date": "2015-10-07", "close": 101.0, "volume": 1880.0}, {"date": "2015-10-08", "close": 101.1, "volume": 1087.0}, {"date": "2015-10-09", "close": 101.05, "volume": 828.0}, {"date": "2015-10-12", "close": 101.25, "volume": 404.0}, {"date": "2015-10-13", "close": 101.95, "volume": 615.0}, {"date": "2015-10-14", "close": 101.95, "volume": 522.0}, {"date": "2015-10-15", "close": 102.0, "volume": 702.0}, {"date": "2015-10-16", "close": 102.5, "volume": 309.0}, {"date": "2015-10-19", "close": 102.26, "volume": 238.0}, {"date": "2015-10-20", "close": 103.4, "volume": 1746.0}, {"date": "2015-10-21", "close": 103.07, "volume": 1287.0}, {"date": "2015-10-22", "close": 103.79, "volume": 266.0}, {"date": "2015-10-23", "close": 103.1, "volume": 1011.0}, {"date": "2015-10-26", "close": 103.5, "volume": 1532.0}, {"date": "2015-10-27", "close": 102.8, "volume": 1555.0}, {"date": "2015-10-28", "close": 103.0, "volume": 815.0}, {"date": "2015-10-29", "close": 103.0, "volume": 1950.0}, {"date": "2015-10-30", "close": 103.49, "volume": 3186.0}, {"date": "2015-11-02", "close": 103.5, "volume": 1107.0}, {"date": "2015-11-03", "close": 103.3, "volume": 461.0}, {"date": "2015-11-04", "close": 103.31, "volume": 351.0}, {"date": "2015-11-05", "close": 103.45, "volume": 958.0}, {"date": "2015-11-06", "close": 103.5, "volume": 1302.0}, {"date": "2015-11-09", "close": 103.5, "volume": 178.0}, {"date": "2015-11-10", "close": 103.8, "volume": 450.0}, {"date": "2015-11-11", "close": 103.5, "volume": 170.0}, {"date": "2015-11-12", "close": 103.3, "volume": 1434.0}, {"date": "2015-11-13", "close": 103.7, "volume": 660.0}, {"date": "2015-11-16", "close": 103.69, "volume": 166.0}, {"date": "2015-11-17", "close": 103.7, "volume": 813.0}, {"date": "2015-11-18", "close": 103.52, "volume": 273.0}, {"date": "2015-11-19", "close": 103.52, "volume": 625.0}, {"date": "2015-11-20", "close": 103.7, "volume": 2027.0}, {"date": "2015-11-23", "close": 103.9, "volume": 1402.0}, {"date": "2015-11-24", "close": 103.7, "volume": 1387.0}, {"date": "2015-11-25", "close": 103.75, "volume": 2508.0}, {"date": "2015-11-26", "close": 104.3, "volume": 1214.0}, {"date": "2015-11-27", "close": 103.771, "volume": 225.0}, {"date": "2015-11-30", "close": 103.7, "volume": 2344.0}, {"date": "2015-12-01", "close": 103.7, "volume": 724.0}, {"date": "2015-12-02", "close": 103.1, "volume": 1317.0}, {"date": "2015-12-03", "close": 103.05, "volume": 742.0}, {"date": "2015-12-04", "close": 103.0, "volume": 1282.0}, {"date": "2015-12-07", "close": 102.8, "volume": 379.0}, {"date": "2015-12-08", "close": 102.87, "volume": 729.0}, {"date": "2015-12-09", "close": 103.5, "volume": 533.0}, {"date": "2015-12-10", "close": 102.88, "volume": 759.0}, {"date": "2015-12-11", "close": 102.56, "volume": 813.0}, {"date": "2015-12-14", "close": 103.49, "volume": 1497.0}, {"date": "2015-12-15", "close": 102.56, "volume": 667.0}, {"date": "2015-12-16", "close": 104.4, "volume": 1145.0}, {"date": "2015-12-17", "close": 102.911, "volume": 292.0}, {"date": "2015-12-18", "close": 102.911, "volume": 121.0}, {"date": "2015-12-21", "close": 103.0, "volume": 773.0}, {"date": "2015-12-22", "close": 102.76, "volume": 1036.0}, {"date": "2015-12-23", "close": 104.2, "volume": 1834.0}, {"date": "2015-12-24", "close": 103.99, "volume": 833.0}, {"date": "2015-12-30", "close": 103.55, "volume": 100.0}, {"date": "2015-12-31", "close": 103.9, "volume": 615.0}, {"date": "2016-01-04", "close": 103.3, "volume": 779.0}, {"date": "2016-01-05", "close": 103.8, "volume": 705.0}, {"date": "2016-01-06", "close": 104.23, "volume": 605.0}, {"date": "2016-01-07", "close": 104.2, "volume": 600.0}, {"date": "2016-01-08", "close": 103.301, "volume": 527.0}, {"date": "2016-01-11", "close": 104.287, "volume": 567.0}, {"date": "2016-01-12", "close": 103.32, "volume": 114.0}, {"date": "2016-01-13", "close": 104.0, "volume": 976.0}, {"date": "2016-01-14", "close": 103.3, "volume": 607.0}, {"date": "2016-01-15", "close": 103.6, "volume": 688.0}, {"date": "2016-01-18", "close": 103.1, "volume": 827.0}, {"date": "2016-01-19", "close": 103.35, "volume": 580.0}, {"date": "2016-01-20", "close": 102.751, "volume": 1851.0}, {"date": "2016-01-21", "close": 103.35, "volume": 1839.0}, {"date": "2016-01-22", "close": 102.611, "volume": 676.0}, {"date": "2016-01-25", "close": 103.0, "volume": 779.0}, {"date": "2016-01-27", "close": 102.7, "volume": 564.0}, {"date": "2016-01-28", "close": 102.7, "volume": 1001.0}, {"date": "2016-01-29", "close": 102.6, "volume": 706.0}, {"date": "2016-02-01", "close": 102.351, "volume": 887.0}, {"date": "2016-02-02", "close": 102.5, "volume": 1683.0}, {"date": "2016-02-03", "close": 102.25, "volume": 1243.0}, {"date": "2016-02-04", "close": 103.0, "volume": 2288.0}, {"date": "2016-02-05", "close": 102.6, "volume": 3042.0}, {"date": "2016-02-08", "close": 102.1, "volume": 2874.0}, {"date": "2016-02-09", "close": 101.8, "volume": 1847.0}, {"date": "2016-02-10", "close": 101.5, "volume": 6453.0}, {"date": "2016-02-11", "close": 102.25, "volume": 473.0}, {"date": "2016-02-12", "close": 101.55, "volume": 1917.0}, {"date": "2016-02-15", "close": 101.9, "volume": 1529.0}, {"date": "2016-02-16", "close": 101.4, "volume": 1626.0}, {"date": "2016-02-17", "close": 101.99, "volume": 347.0}, {"date": "2016-02-18", "close": 101.611, "volume": 2509.0}, {"date": "2016-02-19", "close": 101.5, "volume": 2403.0}, {"date": "2016-02-22", "close": 101.58, "volume": 341.0}, {"date": "2016-02-23", "close": 101.576, "volume": 312.0}, {"date": "2016-02-24", "close": 101.6, "volume": 1942.0}, {"date": "2016-02-25", "close": 101.7, "volume": 2223.0}, {"date": "2016-02-26", "close": 102.0, "volume": 171.0}, {"date": "2016-02-29", "close": 101.8, "volume": 868.0}, {"date": "2016-03-01", "close": 102.2, "volume": 610.0}, {"date": "2016-03-02", "close": 102.5, "volume": 1554.0}, {"date": "2016-03-03", "close": 102.8, "volume": 2415.0}, {"date": "2016-03-04", "close": 102.8, "volume": 321.0}, {"date": "2016-03-07", "close": 103.0, "volume": 1100.0}, {"date": "2016-03-08", "close": 103.2, "volume": 1599.0}, {"date": "2016-03-09", "close": 103.55, "volume": 589.0}, {"date": "2016-03-10", "close": 103.2, "volume": 1541.0}, {"date": "2016-03-11", "close": 103.0, "volume": 1814.0}, {"date": "2016-03-14", "close": 103.2, "volume": 488.0}, {"date": "2016-03-15", "close": 103.4, "volume": 1307.0}, {"date": "2016-03-16", "close": 103.2, "volume": 1355.0}, {"date": "2016-03-17", "close": 103.499, "volume": 1298.0}, {"date": "2016-03-18", "close": 104.0, "volume": 2428.0}, {"date": "2016-03-21", "close": 104.0, "volume": 158.0}, {"date": "2016-03-22", "close": 104.0, "volume": 200.0}, {"date": "2016-03-23", "close": 104.0, "volume": 590.0}, {"date": "2016-03-24", "close": 104.0, "volume": 72.0}, {"date": "2016-03-29", "close": 103.52, "volume": 489.0}, {"date": "2016-03-30", "close": 103.79, "volume": 1212.0}, {"date": "2016-03-31", "close": 104.0, "volume": 1883.0}, {"date": "2016-04-01", "close": 101.8, "volume": 1900.0}, {"date": "2016-04-04", "close": 100.9, "volume": 1977.0}, {"date": "2016-04-05", "close": 101.42, "volume": 346.0}, {"date": "2016-04-06", "close": 102.2, "volume": 1342.0}, {"date": "2016-04-07", "close": 102.0, "volume": 4487.0}, {"date": "2016-04-08", "close": 101.65, "volume": 5290.0}, {"date": "2016-04-11", "close": 102.45, "volume": 447.0}, {"date": "2016-04-12", "close": 102.2, "volume": 1730.0}, {"date": "2016-04-13", "close": 101.71, "volume": 49.0}, {"date": "2016-04-14", "close": 102.39, "volume": 1054.0}, {"date": "2016-04-15", "close": 102.4, "volume": 1422.0}, {"date": "2016-04-18", "close": 102.5, "volume": 600.0}, {"date": "2016-04-19", "close": 102.65, "volume": 570.0}, {"date": "2016-04-20", "close": 102.65, "volume": 836.0}, {"date": "2016-04-21", "close": 102.25, "volume": 853.0}, {"date": "2016-04-22", "close": 102.19, "volume": 440.0}, {"date": "2016-04-26", "close": 102.19, "volume": 1385.0}, {"date": "2016-04-27", "close": 102.64, "volume": 603.0}, {"date": "2016-04-28", "close": 102.9, "volume": 1467.0}, {"date": "2016-04-29", "close": 103.66, "volume": 509.0}, {"date": "2016-05-02", "close": 102.6, "volume": 494.0}, {"date": "2016-05-03", "close": 102.6, "volume": 103.0}, {"date": "2016-05-04", "close": 103.0, "volume": 309.0}, {"date": "2016-05-05", "close": 102.7, "volume": 578.0}, {"date": "2016-05-06", "close": 103.5, "volume": 280.0}, {"date": "2016-05-09", "close": 103.5, "volume": 710.0}, {"date": "2016-05-10", "close": 104.5, "volume": 1146.0}, {"date": "2016-05-11", "close": 103.15, "volume": 582.0}, {"date": "2016-05-12", "close": 103.2, "volume": 367.0}, {"date": "2016-05-13", "close": 103.75, "volume": 525.0}, {"date": "2016-05-16", "close": 103.75, "volume": 155.0}, {"date": "2016-05-17", "close": 103.749, "volume": 1348.0}, {"date": "2016-05-18", "close": 103.031, "volume": 1061.0}, {"date": "2016-05-19", "close": 103.75, "volume": 1039.0}, {"date": "2016-05-20", "close": 103.999, "volume": 659.0}, {"date": "2016-05-23", "close": 103.4, "volume": 824.0}, {"date": "2016-05-24", "close": 103.5, "volume": 1196.0}, {"date": "2016-05-25", "close": 103.36, "volume": 662.0}, {"date": "2016-05-26", "close": 103.5, "volume": 1346.0}, {"date": "2016-05-27", "close": 103.251, "volume": 2005.0}, {"date": "2016-05-30", "close": 103.25, "volume": 133.0}, {"date": "2016-05-31", "close": 103.5, "volume": 750.0}, {"date": "2016-06-01", "close": 103.5, "volume": 387.0}, {"date": "2016-06-02", "close": 103.5, "volume": 500.0}, {"date": "2016-06-03", "close": 103.0, "volume": 1334.0}, {"date": "2016-06-06", "close": 102.6, "volume": 812.0}, {"date": "2016-06-07", "close": 102.4, "volume": 701.0}, {"date": "2016-06-08", "close": 103.6, "volume": 700.0}, {"date": "2016-06-09", "close": 103.85, "volume": 405.0}, {"date": "2016-06-10", "close": 103.9, "volume": 285.0}, {"date": "2016-06-14", "close": 103.5, "volume": 2907.0}, {"date": "2016-06-15", "close": 103.999, "volume": 138.0}, {"date": "2016-06-16", "close": 104.48, "volume": 1097.0}, {"date": "2016-06-17", "close": 103.66, "volume": 127.0}, {"date": "2016-06-20", "close": 103.51, "volume": 2222.0}, {"date": "2016-06-21", "close": 103.5, "volume": 798.0}, {"date": "2016-06-22", "close": 103.5, "volume": 299.0}, {"date": "2016-06-23", "close": 103.65, "volume": 1581.0}, {"date": "2016-06-24", "close": 103.55, "volume": 484.0}, {"date": "2016-06-27", "close": 103.53, "volume": 1404.0}, {"date": "2016-06-28", "close": 103.01, "volume": 3549.0}, {"date": "2016-06-29", "close": 103.1, "volume": 1718.0}, {"date": "2016-06-30", "close": 103.0, "volume": 2095.0}, {"date": "2016-07-01", "close": 101.26, "volume": 1366.0}, {"date": "2016-07-04", "close": 102.21, "volume": 735.0}, {"date": "2016-07-05", "close": 102.2, "volume": 1546.0}, {"date": "2016-07-06", "close": 102.25, "volume": 1094.0}, {"date": "2016-07-07", "close": 102.02, "volume": 816.0}, {"date": "2016-07-08", "close": 102.5, "volume": 1475.0}, {"date": "2016-07-11", "close": 102.6, "volume": 2889.0}, {"date": "2016-07-12", "close": 102.95, "volume": 1824.0}, {"date": "2016-07-13", "close": 102.51, "volume": 1805.0}, {"date": "2016-07-14", "close": 102.5, "volume": 1514.0}, {"date": "2016-07-15", "close": 102.5, "volume": 671.0}, {"date": "2016-07-18", "close": 102.35, "volume": 726.0}, {"date": "2016-07-19", "close": 103.0, "volume": 1312.0}, {"date": "2016-07-20", "close": 103.19, "volume": 195.0}, {"date": "2016-07-21", "close": 102.88, "volume": 1593.0}, {"date": "2016-07-22", "close": 103.2, "volume": 546.0}, {"date": "2016-07-25", "close": 103.68, "volume": 699.0}, {"date": "2016-07-26", "close": 103.3, "volume": 412.0}, {"date": "2016-07-27", "close": 103.8, "volume": 804.0}, {"date": "2016-07-28", "close": 103.401, "volume": 2965.0}, {"date": "2016-07-29", "close": 103.7, "volume": 848.0}, {"date": "2016-08-01", "close": 103.84, "volume": 501.0}, {"date": "2016-08-02", "close": 103.63, "volume": 344.0}, {"date": "2016-08-03", "close": 104.0, "volume": 289.0}, {"date": "2016-08-04", "close": 103.68, "volume": 11325.0}, {"date": "2016-08-05", "close": 103.6, "volume": 1152.0}, {"date": "2016-08-08", "close": 104.28, "volume": 578.0}, {"date": "2016-08-09", "close": 104.35, "volume": 1105.0}, {"date": "2016-08-10", "close": 104.11, "volume": 1791.0}, {"date": "2016-08-11", "close": 104.439, "volume": 1603.0}, {"date": "2016-08-12", "close": 104.24, "volume": 46.0}, {"date": "2016-08-15", "close": 104.34, "volume": 1402.0}, {"date": "2016-08-16", "close": 104.9, "volume": 1022.0}, {"date": "2016-08-17", "close": 104.0, "volume": 3595.0}, {"date": "2016-08-18", "close": 104.49, "volume": 379.0}, {"date": "2016-08-19", "close": 104.9, "volume": 1230.0}, {"date": "2016-08-22", "close": 104.45, "volume": 3258.0}, {"date": "2016-08-23", "close": 103.85, "volume": 1277.0}, {"date": "2016-08-24", "close": 103.85, "volume": 2698.0}, {"date": "2016-08-25", "close": 103.5, "volume": 1645.0}, {"date": "2016-08-26", "close": 103.4, "volume": 1057.0}, {"date": "2016-08-29", "close": 103.1, "volume": 2046.0}, {"date": "2016-08-30", "close": 102.75, "volume": 3135.0}, {"date": "2016-08-31", "close": 102.93, "volume": 8317.0}, {"date": "2016-09-01", "close": 102.9, "volume": 4343.0}, {"date": "2016-09-02", "close": 103.71, "volume": 261.0}, {"date": "2016-09-05", "close": 103.6, "volume": 322.0}, {"date": "2016-09-06", "close": 103.85, "volume": 1527.0}, {"date": "2016-09-07", "close": 103.85, "volume": 2036.0}, {"date": "2016-09-08", "close": 103.9, "volume": 108.0}, {"date": "2016-09-09", "close": 103.9, "volume": 65.0}, {"date": "2016-09-12", "close": 104.34, "volume": 227.0}, {"date": "2016-09-13", "close": 103.69, "volume": 717.0}, {"date": "2016-09-14", "close": 104.29, "volume": 368.0}, {"date": "2016-09-15", "close": 103.7, "volume": 819.0}, {"date": "2016-09-16", "close": 105.0, "volume": 3145.0}, {"date": "2016-09-19", "close": 104.3, "volume": 88.0}, {"date": "2016-09-20", "close": 104.969, "volume": 555.0}, {"date": "2016-09-21", "close": 104.89, "volume": 26.0}, {"date": "2016-09-22", "close": 104.51, "volume": 324.0}, {"date": "2016-09-23", "close": 104.51, "volume": 271.0}, {"date": "2016-09-26", "close": 104.18, "volume": 498.0}, {"date": "2016-09-27", "close": 104.27, "volume": 994.0}, {"date": "2016-09-28", "close": 105.0, "volume": 1140.0}, {"date": "2016-09-29", "close": 105.7, "volume": 2102.0}, {"date": "2016-09-30", "close": 105.0, "volume": 470.0}, {"date": "2016-10-04", "close": 105.0, "volume": 530.0}, {"date": "2016-10-05", "close": 102.5, "volume": 1456.0}, {"date": "2016-10-06", "close": 103.0, "volume": 1806.0}, {"date": "2016-10-07", "close": 103.0, "volume": 1297.0}, {"date": "2016-10-10", "close": 103.0, "volume": 17.0}, {"date": "2016-10-11", "close": 102.6, "volume": 1454.0}, {"date": "2016-10-12", "close": 103.25, "volume": 752.0}, {"date": "2016-10-13", "close": 103.25, "volume": 100.0}, {"date": "2016-10-14", "close": 103.0, "volume": 785.0}, {"date": "2016-10-17", "close": 103.0, "volume": 755.0}, {"date": "2016-10-18", "close": 103.25, "volume": 3358.0}, {"date": "2016-10-19", "close": 103.35, "volume": 510.0}, {"date": "2016-10-20", "close": 104.1, "volume": 740.0}, {"date": "2016-10-21", "close": 103.52, "volume": 459.0}, {"date": "2016-10-25", "close": 105.0, "volume": 1579.0}, {"date": "2016-10-26", "close": 105.45, "volume": 1125.0}, {"date": "2016-10-27", "close": 105.95, "volume": 345.0}, {"date": "2016-10-28", "close": 107.75, "volume": 4552.0}, {"date": "2016-10-31", "close": 105.1, "volume": 1608.0}, {"date": "2016-11-01", "close": 105.3, "volume": 751.0}, {"date": "2016-11-02", "close": 105.1, "volume": 521.0}, {"date": "2016-11-03", "close": 105.91, "volume": 657.0}, {"date": "2016-11-04", "close": 105.89, "volume": 1893.0}, {"date": "2016-11-07", "close": 105.88, "volume": 161.0}, {"date": "2016-11-08", "close": 105.59, "volume": 310.0}, {"date": "2016-11-09", "close": 105.95, "volume": 605.0}, {"date": "2016-11-10", "close": 106.88, "volume": 1415.0}, {"date": "2016-11-11", "close": 106.25, "volume": 284.0}, {"date": "2016-11-14", "close": 105.7, "volume": 20.0}, {"date": "2016-11-15", "close": 105.2, "volume": 1381.0}, {"date": "2016-11-16", "close": 106.09, "volume": 170.0}, {"date": "2016-11-17", "close": 105.11, "volume": 1568.0}, {"date": "2016-11-18", "close": 105.55, "volume": 465.0}, {"date": "2016-11-21", "close": 105.25, "volume": 320.0}, {"date": "2016-11-22", "close": 105.25, "volume": 1650.0}, {"date": "2016-11-23", "close": 105.25, "volume": 892.0}, {"date": "2016-11-24", "close": 105.2, "volume": 1403.0}, {"date": "2016-11-25", "close": 105.2, "volume": 2316.0}, {"date": "2016-11-28", "close": 105.05, "volume": 318.0}, {"date": "2016-11-29", "close": 105.49, "volume": 567.0}, {"date": "2016-11-30", "close": 104.4, "volume": 193.0}, {"date": "2016-12-01", "close": 105.95, "volume": 1097.0}, {"date": "2016-12-02", "close": 105.01, "volume": 637.0}, {"date": "2016-12-05", "close": 104.7, "volume": 1245.0}, {"date": "2016-12-06", "close": 104.5, "volume": 565.0}, {"date": "2016-12-07", "close": 105.39, "volume": 832.0}, {"date": "2016-12-08", "close": 105.6, "volume": 339.0}, {"date": "2016-12-09", "close": 105.9, "volume": 1411.0}, {"date": "2016-12-12", "close": 105.1, "volume": 225.0}, {"date": "2016-12-13", "close": 104.78, "volume": 1224.0}, {"date": "2016-12-14", "close": 104.92, "volume": 1298.0}, {"date": "2016-12-15", "close": 104.81, "volume": 276.0}, {"date": "2016-12-16", "close": 105.2, "volume": 202.0}, {"date": "2016-12-19", "close": 105.0, "volume": 759.0}, {"date": "2016-12-20", "close": 105.5, "volume": 1632.0}, {"date": "2016-12-21", "close": 105.8, "volume": 1105.0}, {"date": "2016-12-22", "close": 105.8, "volume": 353.0}, {"date": "2016-12-23", "close": 105.78, "volume": 118.0}, {"date": "2016-12-28", "close": 105.75, "volume": 35.0}, {"date": "2016-12-29", "close": 105.75, "volume": 111.0}, {"date": "2016-12-30", "close": 105.5, "volume": 817.0}, {"date": "2017-01-04", "close": 105.78, "volume": 506.0}, {"date": "2017-01-05", "close": 106.2, "volume": 843.0}, {"date": "2017-01-06", "close": 106.2, "volume": 870.0}, {"date": "2017-01-09", "close": 105.66, "volume": 393.0}, {"date": "2017-01-10", "close": 105.5, "volume": 4760.0}, {"date": "2017-01-11", "close": 105.5, "volume": 2738.0}, {"date": "2017-01-12", "close": 105.5, "volume": 1863.0}, {"date": "2017-01-13", "close": 105.3, "volume": 2461.0}, {"date": "2017-01-16", "close": 105.0, "volume": 1625.0}, {"date": "2017-01-17", "close": 105.4, "volume": 637.0}, {"date": "2017-01-18", "close": 105.97, "volume": 434.0}, {"date": "2017-01-20", "close": 105.89, "volume": 508.0}, {"date": "2017-01-23", "close": 105.6, "volume": 590.0}, {"date": "2017-01-24", "close": 105.6, "volume": 528.0}, {"date": "2017-01-25", "close": 106.0, "volume": 1066.0}, {"date": "2017-01-27", "close": 106.84, "volume": 786.0}, {"date": "2017-01-30", "close": 106.1, "volume": 722.0}, {"date": "2017-01-31", "close": 105.6, "volume": 213.0}, {"date": "2017-02-01", "close": 105.86, "volume": 2267.0}, {"date": "2017-02-02", "close": 105.979, "volume": 860.0}, {"date": "2017-02-03", "close": 105.551, "volume": 541.0}, {"date": "2017-02-06", "close": 105.55, "volume": 1078.0}, {"date": "2017-02-07", "close": 105.1, "volume": 1176.0}, {"date": "2017-02-08", "close": 105.3, "volume": 522.0}, {"date": "2017-02-09", "close": 105.3, "volume": 8502.0}, {"date": "2017-02-10", "close": 104.85, "volume": 4185.0}, {"date": "2017-02-13", "close": 105.0, "volume": 1585.0}, {"date": "2017-02-14", "close": 105.45, "volume": 6493.0}, {"date": "2017-02-15", "close": 105.45, "volume": 2965.0}, {"date": "2017-02-16", "close": 105.35, "volume": 952.0}, {"date": "2017-02-17", "close": 105.35, "volume": 1364.0}, {"date": "2017-02-20", "close": 105.4, "volume": 723.0}, {"date": "2017-02-21", "close": 105.4, "volume": 469.0}, {"date": "2017-02-22", "close": 105.75, "volume": 1700.0}, {"date": "2017-02-23", "close": 105.46, "volume": 620.0}, {"date": "2017-02-24", "close": 105.51, "volume": 2360.0}, {"date": "2017-02-27", "close": 105.7, "volume": 393.0}, {"date": "2017-02-28", "close": 105.4, "volume": 2927.0}, {"date": "2017-03-01", "close": 105.5, "volume": 1704.0}, {"date": "2017-03-02", "close": 105.75, "volume": 2209.0}, {"date": "2017-03-03", "close": 106.4, "volume": 1168.0}, {"date": "2017-03-06", "close": 106.4, "volume": 296.0}, {"date": "2017-03-07", "close": 106.6, "volume": 148.0}, {"date": "2017-03-08", "close": 107.0, "volume": 1799.0}, {"date": "2017-03-09", "close": 107.0, "volume": 73.0}, {"date": "2017-03-10", "close": 106.25, "volume": 831.0}, {"date": "2017-03-13", "close": 107.0, "volume": 1032.0}, {"date": "2017-03-14", "close": 106.25, "volume": 1060.0}, {"date": "2017-03-15", "close": 106.2, "volume": 1685.0}, {"date": "2017-03-16", "close": 106.15, "volume": 1390.0}, {"date": "2017-03-17", "close": 106.003, "volume": 532.0}, {"date": "2017-03-20", "close": 105.93, "volume": 336.0}, {"date": "2017-03-21", "close": 105.85, "volume": 1327.0}, {"date": "2017-03-22", "close": 105.85, "volume": 1948.0}, {"date": "2017-03-23", "close": 105.58, "volume": 581.0}, {"date": "2017-03-24", "close": 105.85, "volume": 524.0}, {"date": "2017-03-27", "close": 105.5, "volume": 5900.0}, {"date": "2017-03-28", "close": 106.0, "volume": 8908.0}, {"date": "2017-03-29", "close": 106.0, "volume": 848.0}, {"date": "2017-03-30", "close": 106.1, "volume": 1450.0}, {"date": "2017-03-31", "close": 104.0, "volume": 5473.0}, {"date": "2017-04-03", "close": 105.0, "volume": 4215.0}, {"date": "2017-04-04", "close": 104.65, "volume": 1212.0}, {"date": "2017-04-05", "close": 104.5, "volume": 900.0}, {"date": "2017-04-06", "close": 104.5, "volume": 342.0}, {"date": "2017-04-07", "close": 104.5, "volume": 899.0}, {"date": "2017-04-10", "close": 105.05, "volume": 480.0}, {"date": "2017-04-11", "close": 104.75, "volume": 2429.0}, {"date": "2017-04-12", "close": 104.5, "volume": 1152.0}, {"date": "2017-04-13", "close": 104.5, "volume": 1743.0}, {"date": "2017-04-18", "close": 105.0, "volume": 1290.0}, {"date": "2017-04-19", "close": 104.7, "volume": 556.0}, {"date": "2017-04-20", "close": 104.9, "volume": 1109.0}, {"date": "2017-04-21", "close": 105.15, "volume": 173.0}, {"date": "2017-04-24", "close": 105.45, "volume": 486.0}, {"date": "2017-04-26", "close": 106.84, "volume": 1210.0}, {"date": "2017-04-27", "close": 105.5, "volume": 714.0}, {"date": "2017-04-28", "close": 105.85, "volume": 812.0}, {"date": "2017-05-01", "close": 105.25, "volume": 1492.0}, {"date": "2017-05-02", "close": 105.7, "volume": 1807.0}, {"date": "2017-05-03", "close": 105.8, "volume": 1632.0}, {"date": "2017-05-04", "close": 106.2, "volume": 728.0}, {"date": "2017-05-05", "close": 106.3, "volume": 797.0}, {"date": "2017-05-08", "close": 105.8, "volume": 1492.0}, {"date": "2017-05-09", "close": 105.52, "volume": 410.0}, {"date": "2017-05-10", "close": 105.98, "volume": 686.0}, {"date": "2017-05-11", "close": 106.25, "volume": 2561.0}, {"date": "2017-05-12", "close": 106.29, "volume": 824.0}, {"date": "2017-05-15", "close": 106.15, "volume": 414.0}, {"date": "2017-05-16", "close": 106.0, "volume": 2252.0}, {"date": "2017-05-17", "close": 106.48, "volume": 1822.0}, {"date": "2017-05-18", "close": 106.8, "volume": 803.0}, {"date": "2017-05-19", "close": 106.85, "volume": 1349.0}, {"date": "2017-05-22", "close": 106.89, "volume": 2098.0}, {"date": "2017-05-23", "close": 106.5, "volume": 1371.0}, {"date": "2017-05-24", "close": 106.89, "volume": 621.0}, {"date": "2017-05-25", "close": 106.43, "volume": 896.0}, {"date": "2017-05-26", "close": 106.879, "volume": 475.0}, {"date": "2017-05-29", "close": 106.499, "volume": 1204.0}, {"date": "2017-05-30", "close": 106.59, "volume": 1501.0}, {"date": "2017-05-31", "close": 106.87, "volume": 1605.0}, {"date": "2017-06-01", "close": 106.8, "volume": 364.0}, {"date": "2017-06-02", "close": 106.5, "volume": 1543.0}, {"date": "2017-06-05", "close": 106.78, "volume": 871.0}, {"date": "2017-06-06", "close": 106.5, "volume": 410.0}, {"date": "2017-06-07", "close": 106.77, "volume": 936.0}, {"date": "2017-06-08", "close": 106.47, "volume": 1418.0}, {"date": "2017-06-09", "close": 106.55, "volume": 1993.0}, {"date": "2017-06-13", "close": 106.9, "volume": 2424.0}, {"date": "2017-06-14", "close": 106.5, "volume": 1158.0}, {"date": "2017-06-15", "close": 106.75, "volume": 513.0}, {"date": "2017-06-16", "close": 106.78, "volume": 1507.0}, {"date": "2017-06-19", "close": 106.65, "volume": 198.0}, {"date": "2017-06-20", "close": 106.0, "volume": 3022.0}, {"date": "2017-06-21", "close": 106.05, "volume": 1195.0}, {"date": "2017-06-22", "close": 106.25, "volume": 1709.0}, {"date": "2017-06-23", "close": 106.01, "volume": 1479.0}, {"date": "2017-06-26", "close": 106.5, "volume": 996.0}, {"date": "2017-06-27", "close": 106.5, "volume": 224.0}, {"date": "2017-06-28", "close": 106.5, "volume": 1545.0}, {"date": "2017-06-29", "close": 106.6, "volume": 966.0}, {"date": "2017-06-30", "close": 106.9, "volume": 1247.0}, {"date": "2017-07-03", "close": 106.52, "volume": 236.0}, {"date": "2017-07-04", "close": 106.9, "volume": 414.0}, {"date": "2017-07-05", "close": 107.0, "volume": 1351.0}, {"date": "2017-07-06", "close": 107.65, "volume": 655.0}, {"date": "2017-07-07", "close": 107.55, "volume": 166.0}, {"date": "2017-07-10", "close": 107.55, "volume": 410.0}, {"date": "2017-07-11", "close": 107.4, "volume": 208.0}, {"date": "2017-07-12", "close": 107.35, "volume": 445.0}, {"date": "2017-07-13", "close": 106.75, "volume": 1052.0}, {"date": "2017-07-14", "close": 106.85, "volume": 289.0}, {"date": "2017-07-17", "close": 107.49, "volume": 586.0}, {"date": "2017-07-18", "close": 107.6, "volume": 621.0}, {"date": "2017-07-19", "close": 107.7, "volume": 1008.0}, {"date": "2017-07-20", "close": 107.7, "volume": 926.0}, {"date": "2017-07-21", "close": 107.7, "volume": 474.0}, {"date": "2017-07-24", "close": 107.75, "volume": 1198.0}, {"date": "2017-07-25", "close": 107.8, "volume": 218.0}, {"date": "2017-07-26", "close": 108.5, "volume": 185.0}, {"date": "2017-07-27", "close": 108.15, "volume": 223.0}, {"date": "2017-07-28", "close": 107.85, "volume": 1120.0}, {"date": "2017-07-31", "close": 107.1, "volume": 956.0}, {"date": "2017-08-01", "close": 107.95, "volume": 119.0}, {"date": "2017-08-02", "close": 107.9, "volume": 72.0}, {"date": "2017-08-03", "close": 107.65, "volume": 732.0}, {"date": "2017-08-04", "close": 106.55, "volume": 1383.0}, {"date": "2017-08-07", "close": 106.1, "volume": 1813.0}, {"date": "2017-08-08", "close": 106.01, "volume": 4106.0}, {"date": "2017-08-09", "close": 106.03, "volume": 1866.0}, {"date": "2017-08-10", "close": 106.7, "volume": 1620.0}, {"date": "2017-08-11", "close": 107.0, "volume": 1548.0}, {"date": "2017-08-14", "close": 106.8, "volume": 5417.0}, {"date": "2017-08-15", "close": 106.25, "volume": 620.0}, {"date": "2017-08-16", "close": 107.0, "volume": 1420.0}, {"date": "2017-08-17", "close": 106.9, "volume": 72.0}, {"date": "2017-08-18", "close": 106.89, "volume": 464.0}, {"date": "2017-08-21", "close": 107.1, "volume": 373.0}, {"date": "2017-08-22", "close": 106.869, "volume": 737.0}, {"date": "2017-08-23", "close": 106.41, "volume": 1270.0}, {"date": "2017-08-24", "close": 106.55, "volume": 853.0}, {"date": "2017-08-25", "close": 107.25, "volume": 165.0}, {"date": "2017-08-28", "close": 107.2, "volume": 280.0}, {"date": "2017-08-29", "close": 107.4, "volume": 321.0}, {"date": "2017-08-30", "close": 107.25, "volume": 3392.0}, {"date": "2017-08-31", "close": 106.72, "volume": 2164.0}, {"date": "2017-09-01", "close": 107.2, "volume": 704.0}, {"date": "2017-09-04", "close": 107.199, "volume": 835.0}, {"date": "2017-09-05", "close": 106.81, "volume": 431.0}, {"date": "2017-09-06", "close": 106.55, "volume": 1525.0}, {"date": "2017-09-07", "close": 106.59, "volume": 1182.0}, {"date": "2017-09-08", "close": 106.53, "volume": 464.0}, {"date": "2017-09-11", "close": 107.03, "volume": 475.0}, {"date": "2017-09-12", "close": 107.03, "volume": 326.0}, {"date": "2017-09-13", "close": 107.1, "volume": 343.0}, {"date": "2017-09-14", "close": 106.98, "volume": 325.0}, {"date": "2017-09-15", "close": 106.75, "volume": 2740.0}, {"date": "2017-09-18", "close": 107.4, "volume": 1385.0}, {"date": "2017-09-19", "close": 107.0, "volume": 714.0}, {"date": "2017-09-20", "close": 107.44, "volume": 428.0}, {"date": "2017-09-21", "close": 107.49, "volume": 474.0}, {"date": "2017-09-22", "close": 107.7, "volume": 1667.0}, {"date": "2017-09-25", "close": 107.703, "volume": 286.0}, {"date": "2017-09-26", "close": 108.0, "volume": 197.0}, {"date": "2017-09-27", "close": 109.0, "volume": 1254.0}, {"date": "2017-09-28", "close": 108.8, "volume": 485.0}, {"date": "2017-09-29", "close": 108.8, "volume": 555.0}, {"date": "2017-10-02", "close": 109.4, "volume": 1217.0}, {"date": "2017-10-03", "close": 109.4, "volume": 1056.0}, {"date": "2017-10-04", "close": 105.5, "volume": 1181.0}, {"date": "2017-10-05", "close": 106.5, "volume": 1399.0}, {"date": "2017-10-06", "close": 106.48, "volume": 651.0}, {"date": "2017-10-09", "close": 107.5, "volume": 809.0}, {"date": "2017-10-10", "close": 106.47, "volume": 109.0}, {"date": "2017-10-11", "close": 107.0, "volume": 795.0}, {"date": "2017-10-12", "close": 107.4, "volume": 455.0}, {"date": "2017-10-13", "close": 107.49, "volume": 477.0}, {"date": "2017-10-16", "close": 106.752, "volume": 375.0}, {"date": "2017-10-17", "close": 107.199, "volume": 883.0}, {"date": "2017-10-18", "close": 107.159, "volume": 967.0}, {"date": "2017-10-19", "close": 107.4, "volume": 358.0}, {"date": "2017-10-20", "close": 107.75, "volume": 864.0}, {"date": "2017-10-23", "close": 107.2, "volume": 2049.0}, {"date": "2017-10-24", "close": 107.3, "volume": 1695.0}, {"date": "2017-10-26", "close": 107.75, "volume": 1328.0}, {"date": "2017-10-27", "close": 107.2, "volume": 678.0}, {"date": "2017-10-30", "close": 108.0, "volume": 1270.0}, {"date": "2017-10-31", "close": 107.75, "volume": 766.0}, {"date": "2017-11-01", "close": 107.99, "volume": 231.0}, {"date": "2017-11-02", "close": 107.9, "volume": 400.0}, {"date": "2017-11-03", "close": 108.5, "volume": 927.0}, {"date": "2017-11-06", "close": 108.01, "volume": 511.0}, {"date": "2017-11-07", "close": 108.6, "volume": 558.0}, {"date": "2017-11-08", "close": 108.5, "volume": 1672.0}, {"date": "2017-11-09", "close": 108.5, "volume": 2355.0}, {"date": "2017-11-10", "close": 108.5, "volume": 274.0}, {"date": "2017-11-13", "close": 108.22, "volume": 287.0}, {"date": "2017-11-14", "close": 108.26, "volume": 1041.0}, {"date": "2017-11-15", "close": 108.5, "volume": 800.0}, {"date": "2017-11-16", "close": 108.5, "volume": 592.0}, {"date": "2017-11-17", "close": 108.5, "volume": 431.0}, {"date": "2017-11-21", "close": 108.5, "volume": 299.0}, {"date": "2017-11-22", "close": 108.57, "volume": 1437.0}, {"date": "2017-11-23", "close": 108.25, "volume": 1139.0}, {"date": "2017-11-24", "close": 107.26, "volume": 1137.0}, {"date": "2017-11-27", "close": 108.35, "volume": 854.0}, {"date": "2017-11-28", "close": 108.3, "volume": 664.0}, {"date": "2017-11-29", "close": 107.99, "volume": 502.0}, {"date": "2017-11-30", "close": 107.99, "volume": 165.0}, {"date": "2017-12-01", "close": 108.25, "volume": 929.0}, {"date": "2017-12-04", "close": 108.25, "volume": 397.0}, {"date": "2017-12-05", "close": 108.33, "volume": 611.0}, {"date": "2017-12-06", "close": 108.47, "volume": 733.0}, {"date": "2017-12-07", "close": 108.5, "volume": 496.0}, {"date": "2017-12-08", "close": 108.05, "volume": 82.0}, {"date": "2017-12-12", "close": 108.8, "volume": 431.0}, {"date": "2017-12-13", "close": 108.803, "volume": 701.0}, {"date": "2017-12-14", "close": 108.65, "volume": 1472.0}, {"date": "2017-12-15", "close": 108.9, "volume": 959.0}, {"date": "2017-12-18", "close": 108.9, "volume": 337.0}, {"date": "2017-12-19", "close": 109.45, "volume": 708.0}, {"date": "2017-12-20", "close": 109.35, "volume": 725.0}, {"date": "2017-12-21", "close": 109.35, "volume": 455.0}, {"date": "2017-12-22", "close": 109.35, "volume": 536.0}, {"date": "2017-12-27", "close": 109.35, "volume": 1041.0}, {"date": "2017-12-28", "close": 109.25, "volume": 2924.0}, {"date": "2017-12-29", "close": 109.75, "volume": 891.0}, {"date": "2018-01-02", "close": 109.25, "volume": 669.0}, {"date": "2018-01-03", "close": 110.0, "volume": 1643.0}, {"date": "2018-01-04", "close": 109.99, "volume": 162.0}, {"date": "2018-01-05", "close": 109.9, "volume": 177.0}, {"date": "2018-01-08", "close": 109.85, "volume": 254.0}, {"date": "2018-01-09", "close": 109.25, "volume": 449.0}, {"date": "2018-01-10", "close": 109.89, "volume": 249.0}, {"date": "2018-01-11", "close": 109.263, "volume": 437.0}, {"date": "2018-01-12", "close": 109.5, "volume": 194.0}, {"date": "2018-01-15", "close": 109.85, "volume": 474.0}, {"date": "2018-01-16", "close": 109.9, "volume": 1187.0}, {"date": "2018-01-17", "close": 109.95, "volume": 382.0}, {"date": "2018-01-18", "close": 109.37, "volume": 538.0}, {"date": "2018-01-19", "close": 109.89, "volume": 647.0}, {"date": "2018-01-22", "close": 109.42, "volume": 529.0}, {"date": "2018-01-23", "close": 109.41, "volume": 620.0}, {"date": "2018-01-24", "close": 109.5, "volume": 458.0}, {"date": "2018-01-25", "close": 109.35, "volume": 2533.0}, {"date": "2018-01-29", "close": 109.5, "volume": 114.0}, {"date": "2018-01-30", "close": 109.5, "volume": 529.0}, {"date": "2018-01-31", "close": 109.45, "volume": 1651.0}, {"date": "2018-02-01", "close": 109.13, "volume": 2334.0}, {"date": "2018-02-02", "close": 109.1, "volume": 1401.0}, {"date": "2018-02-05", "close": 108.51, "volume": 1106.0}, {"date": "2018-02-06", "close": 107.8, "volume": 200.0}, {"date": "2018-02-07", "close": 108.2, "volume": 870.0}, {"date": "2018-02-08", "close": 108.5, "volume": 1099.0}, {"date": "2018-02-09", "close": 108.1, "volume": 1117.0}, {"date": "2018-02-12", "close": 108.02, "volume": 905.0}, {"date": "2018-02-13", "close": 108.49, "volume": 638.0}, {"date": "2018-02-14", "close": 108.45, "volume": 766.0}, {"date": "2018-02-15", "close": 108.45, "volume": 58.0}, {"date": "2018-02-16", "close": 108.0, "volume": 340.0}, {"date": "2018-02-19", "close": 107.9, "volume": 159.0}, {"date": "2018-02-20", "close": 107.8, "volume": 3062.0}, {"date": "2018-02-21", "close": 107.7, "volume": 645.0}, {"date": "2018-02-22", "close": 106.62, "volume": 1607.0}, {"date": "2018-02-23", "close": 106.24, "volume": 3262.0}, {"date": "2018-02-26", "close": 106.24, "volume": 2216.0}, {"date": "2018-02-27", "close": 106.8, "volume": 1220.0}, {"date": "2018-02-28", "close": 106.4, "volume": 976.0}, {"date": "2018-03-01", "close": 105.52, "volume": 1025.0}, {"date": "2018-03-02", "close": 106.3, "volume": 347.0}, {"date": "2018-03-05", "close": 107.07, "volume": 633.0}, {"date": "2018-03-06", "close": 107.0, "volume": 1248.0}, {"date": "2018-03-07", "close": 107.0, "volume": 98.0}, {"date": "2018-03-08", "close": 107.1, "volume": 1094.0}, {"date": "2018-03-09", "close": 107.46, "volume": 1156.0}, {"date": "2018-03-12", "close": 107.5, "volume": 111.0}, {"date": "2018-03-13", "close": 106.9, "volume": 192.0}, {"date": "2018-03-14", "close": 106.3, "volume": 623.0}, {"date": "2018-03-15", "close": 106.3, "volume": 411.0}, {"date": "2018-03-16", "close": 104.15, "volume": 3032.0}, {"date": "2018-03-19", "close": 105.5, "volume": 1140.0}, {"date": "2018-03-20", "close": 104.7, "volume": 506.0}, {"date": "2018-03-21", "close": 104.6, "volume": 1174.0}, {"date": "2018-03-22", "close": 104.28, "volume": 3644.0}, {"date": "2018-03-23", "close": 103.47, "volume": 2060.0}, {"date": "2018-03-26", "close": 103.0, "volume": 2392.0}, {"date": "2018-03-27", "close": 103.48, "volume": 2850.0}, {"date": "2018-03-28", "close": 102.6, "volume": 2993.0}, {"date": "2018-03-29", "close": 104.6, "volume": 2795.0}, {"date": "2018-04-03", "close": 104.95, "volume": 773.0}, {"date": "2018-04-04", "close": 101.99, "volume": 4132.0}, {"date": "2018-04-05", "close": 103.0, "volume": 2034.0}, {"date": "2018-04-06", "close": 103.8, "volume": 3609.0}, {"date": "2018-04-09", "close": 102.99, "volume": 4919.0}, {"date": "2018-04-10", "close": 103.0, "volume": 4179.0}, {"date": "2018-04-11", "close": 103.7, "volume": 510.0}, {"date": "2018-04-12", "close": 103.15, "volume": 1118.0}, {"date": "2018-04-13", "close": 102.6, "volume": 2466.0}, {"date": "2018-04-16", "close": 103.5, "volume": 3330.0}, {"date": "2018-04-17", "close": 103.89, "volume": 1302.0}, {"date": "2018-04-18", "close": 103.8, "volume": 829.0}, {"date": "2018-04-19", "close": 103.9, "volume": 1254.0}, {"date": "2018-04-20", "close": 104.75, "volume": 486.0}, {"date": "2018-04-23", "close": 105.35, "volume": 2112.0}, {"date": "2018-04-24", "close": 105.5, "volume": 1877.0}, {"date": "2018-04-26", "close": 105.5, "volume": 500.0}, {"date": "2018-04-27", "close": 106.78, "volume": 2504.0}, {"date": "2018-04-30", "close": 106.85, "volume": 1618.0}, {"date": "2018-05-01", "close": 106.5, "volume": 804.0}, {"date": "2018-05-02", "close": 106.1, "volume": 250.0}, {"date": "2018-05-03", "close": 106.0, "volume": 758.0}, {"date": "2018-05-04", "close": 106.4, "volume": 1329.0}, {"date": "2018-05-07", "close": 106.15, "volume": 155.0}, {"date": "2018-05-08", "close": 105.35, "volume": 4130.0}, {"date": "2018-05-09", "close": 105.5, "volume": 5915.0}, {"date": "2018-05-10", "close": 104.25, "volume": 3141.0}, {"date": "2018-05-11", "close": 104.1, "volume": 1987.0}, {"date": "2018-05-14", "close": 104.99, "volume": 375.0}, {"date": "2018-05-15", "close": 104.25, "volume": 2862.0}, {"date": "2018-05-16", "close": 104.5, "volume": 678.0}, {"date": "2018-05-17", "close": 104.5, "volume": 1774.0}, {"date": "2018-05-18", "close": 104.34, "volume": 3152.0}, {"date": "2018-05-21", "close": 105.0, "volume": 2326.0}, {"date": "2018-05-22", "close": 105.0, "volume": 1715.0}, {"date": "2018-05-23", "close": 104.22, "volume": 821.0}, {"date": "2018-05-24", "close": 105.0, "volume": 1882.0}, {"date": "2018-05-25", "close": 105.7, "volume": 806.0}, {"date": "2018-05-28", "close": 105.75, "volume": 503.0}, {"date": "2018-05-29", "close": 105.6, "volume": 340.0}, {"date": "2018-05-30", "close": 105.6, "volume": 517.0}, {"date": "2018-05-31", "close": 105.26, "volume": 503.0}, {"date": "2018-06-01", "close": 105.6, "volume": 352.0}, {"date": "2018-06-04", "close": 105.0, "volume": 1860.0}, {"date": "2018-06-05", "close": 105.6, "volume": 1495.0}, {"date": "2018-06-06", "close": 104.4, "volume": 1203.0}, {"date": "2018-06-07", "close": 104.4, "volume": 468.0}, {"date": "2018-06-08", "close": 104.6, "volume": 2259.0}, {"date": "2018-06-12", "close": 104.75, "volume": 1169.0}, {"date": "2018-06-13", "close": 104.69, "volume": 2262.0}, {"date": "2018-06-14", "close": 104.8, "volume": 551.0}, {"date": "2018-06-15", "close": 105.45, "volume": 2845.0}, {"date": "2018-06-18", "close": 105.6, "volume": 1803.0}, {"date": "2018-06-19", "close": 105.6, "volume": 758.0}, {"date": "2018-06-20", "close": 106.0, "volume": 845.0}, {"date": "2018-06-21", "close": 105.5, "volume": 2441.0}, {"date": "2018-06-22", "close": 105.55, "volume": 1099.0}, {"date": "2018-06-25", "close": 106.5, "volume": 2898.0}, {"date": "2018-06-26", "close": 105.95, "volume": 682.0}, {"date": "2018-06-27", "close": 106.5, "volume": 442.0}, {"date": "2018-06-28", "close": 107.0, "volume": 3824.0}, {"date": "2018-06-29", "close": 106.99, "volume": 479.0}, {"date": "2018-07-02", "close": 107.0, "volume": 1565.0}, {"date": "2018-07-03", "close": 107.0, "volume": 932.0}, {"date": "2018-07-04", "close": 107.4, "volume": 956.0}, {"date": "2018-07-05", "close": 107.5, "volume": 1483.0}, {"date": "2018-07-06", "close": 108.34, "volume": 1405.0}, {"date": "2018-07-09", "close": 108.0, "volume": 1976.0}, {"date": "2018-07-10", "close": 108.33, "volume": 896.0}, {"date": "2018-07-11", "close": 108.85, "volume": 571.0}, {"date": "2018-07-12", "close": 109.2, "volume": 951.0}, {"date": "2018-07-13", "close": 108.0, "volume": 2395.0}, {"date": "2018-07-16", "close": 108.0, "volume": 1051.0}, {"date": "2018-07-17", "close": 109.0, "volume": 957.0}, {"date": "2018-07-18", "close": 108.75, "volume": 1247.0}, {"date": "2018-07-19", "close": 108.45, "volume": 58.0}, {"date": "2018-07-20", "close": 108.01, "volume": 1159.0}, {"date": "2018-07-23", "close": 107.0, "volume": 2620.0}, {"date": "2018-07-24", "close": 107.5, "volume": 472.0}, {"date": "2018-07-25", "close": 107.9, "volume": 1186.0}, {"date": "2018-07-26", "close": 107.89, "volume": 1761.0}, {"date": "2018-07-27", "close": 106.65, "volume": 3981.0}, {"date": "2018-07-30", "close": 107.0, "volume": 521.0}, {"date": "2018-07-31", "close": 107.3, "volume": 1497.0}, {"date": "2018-08-01", "close": 107.15, "volume": 698.0}, {"date": "2018-08-02", "close": 107.0, "volume": 877.0}, {"date": "2018-08-03", "close": 107.0, "volume": 307.0}, {"date": "2018-08-06", "close": 106.5, "volume": 907.0}, {"date": "2018-08-07", "close": 105.75, "volume": 448.0}, {"date": "2018-08-08", "close": 106.0, "volume": 2227.0}, {"date": "2018-08-09", "close": 105.8, "volume": 1327.0}, {"date": "2018-08-10", "close": 105.85, "volume": 2247.0}, {"date": "2018-08-13", "close": 105.79, "volume": 2706.0}, {"date": "2018-08-14", "close": 105.0, "volume": 1479.0}, {"date": "2018-08-15", "close": 105.15, "volume": 983.0}, {"date": "2018-08-16", "close": 106.75, "volume": 480.0}, {"date": "2018-08-17", "close": 106.64, "volume": 640.0}, {"date": "2018-08-20", "close": 106.3, "volume": 104.0}, {"date": "2018-08-21", "close": 106.6, "volume": 230.0}, {"date": "2018-08-22", "close": 106.7, "volume": 1350.0}, {"date": "2018-08-23", "close": 106.8, "volume": 1010.0}, {"date": "2018-08-24", "close": 107.15, "volume": 1259.0}, {"date": "2018-08-27", "close": 107.75, "volume": 2416.0}, {"date": "2018-08-28", "close": 107.5, "volume": 1051.0}, {"date": "2018-08-29", "close": 107.39, "volume": 774.0}, {"date": "2018-08-30", "close": 107.5, "volume": 429.0}, {"date": "2018-08-31", "close": 107.399, "volume": 4450.0}, {"date": "2018-09-03", "close": 106.06, "volume": 1694.0}, {"date": "2018-09-04", "close": 106.5, "volume": 207.0}, {"date": "2018-09-05", "close": 106.5, "volume": 1501.0}, {"date": "2018-09-06", "close": 106.0, "volume": 2470.0}, {"date": "2018-09-07", "close": 106.5, "volume": 5914.0}, {"date": "2018-09-10", "close": 105.65, "volume": 1322.0}, {"date": "2018-09-11", "close": 106.49, "volume": 176.0}, {"date": "2018-09-12", "close": 106.5, "volume": 745.0}, {"date": "2018-09-13", "close": 106.5, "volume": 249.0}, {"date": "2018-09-14", "close": 106.0, "volume": 1485.0}, {"date": "2018-09-17", "close": 106.0, "volume": 904.0}, {"date": "2018-09-18", "close": 106.3, "volume": 192.0}, {"date": "2018-09-19", "close": 106.9, "volume": 1232.0}, {"date": "2018-09-20", "close": 107.0, "volume": 654.0}, {"date": "2018-09-21", "close": 107.2, "volume": 650.0}, {"date": "2018-09-24", "close": 107.3, "volume": 701.0}, {"date": "2018-09-25", "close": 107.5, "volume": 1068.0}, {"date": "2018-09-26", "close": 107.75, "volume": 540.0}, {"date": "2018-09-27", "close": 107.9, "volume": 536.0}, {"date": "2018-09-28", "close": 107.9, "volume": 600.0}, {"date": "2018-10-01", "close": 107.85, "volume": 1110.0}, {"date": "2018-10-02", "close": 107.25, "volume": 3093.0}, {"date": "2018-10-03", "close": 105.75, "volume": 1919.0}, {"date": "2018-10-04", "close": 107.5, "volume": 20173.0}, {"date": "2018-10-05", "close": 105.5, "volume": 412.0}, {"date": "2018-10-08", "close": 105.5, "volume": 1087.0}, {"date": "2018-10-09", "close": 105.5, "volume": 249.0}, {"date": "2018-10-10", "close": 106.5, "volume": 4671.0}, {"date": "2018-10-11", "close": 106.49, "volume": 1848.0}, {"date": "2018-10-12", "close": 106.0, "volume": 470.0}, {"date": "2018-10-15", "close": 105.75, "volume": 1182.0}, {"date": "2018-10-16", "close": 105.9, "volume": 374.0}, {"date": "2018-10-17", "close": 106.0, "volume": 976.0}, {"date": "2018-10-18", "close": 106.23, "volume": 409.0}, {"date": "2018-10-19", "close": 106.1, "volume": 382.0}, {"date": "2018-10-22", "close": 105.55, "volume": 1119.0}, {"date": "2018-10-23", "close": 106.15, "volume": 976.0}, {"date": "2018-10-24", "close": 105.41, "volume": 1377.0}, {"date": "2018-10-25", "close": 105.95, "volume": 1089.0}, {"date": "2018-10-26", "close": 105.89, "volume": 465.0}, {"date": "2018-10-29", "close": 104.1, "volume": 2473.0}, {"date": "2018-10-30", "close": 104.98, "volume": 277.0}, {"date": "2018-10-31", "close": 104.75, "volume": 527.0}, {"date": "2018-11-01", "close": 104.4, "volume": 1273.0}, {"date": "2018-11-02", "close": 104.5, "volume": 235.0}, {"date": "2018-11-05", "close": 105.0, "volume": 401.0}, {"date": "2018-11-06", "close": 105.8, "volume": 738.0}, {"date": "2018-11-07", "close": 105.5, "volume": 1624.0}, {"date": "2018-11-08", "close": 106.48, "volume": 458.0}, {"date": "2018-11-09", "close": 106.39, "volume": 1554.0}, {"date": "2018-11-12", "close": 106.18, "volume": 778.0}, {"date": "2018-11-13", "close": 105.5, "volume": 1682.0}, {"date": "2018-11-14", "close": 104.7, "volume": 1859.0}, {"date": "2018-11-15", "close": 105.01, "volume": 1147.0}, {"date": "2018-11-16", "close": 105.4, "volume": 2596.0}, {"date": "2018-11-19", "close": 104.8, "volume": 1113.0}, {"date": "2018-11-20", "close": 105.1, "volume": 669.0}, {"date": "2018-11-21", "close": 105.16, "volume": 217.0}, {"date": "2018-11-22", "close": 104.45, "volume": 5224.0}, {"date": "2018-11-23", "close": 104.0, "volume": 6912.0}, {"date": "2018-11-26", "close": 104.4, "volume": 6916.0}, {"date": "2018-11-27", "close": 104.39, "volume": 134.0}, {"date": "2018-11-28", "close": 104.4, "volume": 1312.0}, {"date": "2018-11-29", "close": 104.4, "volume": 1274.0}, {"date": "2018-11-30", "close": 104.4, "volume": 1632.0}, {"date": "2018-12-03", "close": 105.25, "volume": 2549.0}, {"date": "2018-12-04", "close": 104.5, "volume": 685.0}, {"date": "2018-12-05", "close": 103.56, "volume": 575.0}, {"date": "2018-12-06", "close": 103.15, "volume": 2582.0}, {"date": "2018-12-07", "close": 103.49, "volume": 6150.0}, {"date": "2018-12-10", "close": 102.52, "volume": 837.0}, {"date": "2018-12-11", "close": 103.6, "volume": 10738.0}, {"date": "2018-12-12", "close": 103.2, "volume": 669.0}, {"date": "2018-12-13", "close": 104.0, "volume": 796.0}, {"date": "2018-12-14", "close": 103.32, "volume": 343.0}, {"date": "2018-12-17", "close": 103.3, "volume": 582.0}, {"date": "2018-12-18", "close": 102.61, "volume": 2249.0}, {"date": "2018-12-19", "close": 103.5, "volume": 1771.0}, {"date": "2018-12-20", "close": 103.2, "volume": 635.0}, {"date": "2018-12-21", "close": 103.2, "volume": 175.0}, {"date": "2018-12-24", "close": 103.4, "volume": 903.0}, {"date": "2018-12-27", "close": 103.4, "volume": 400.0}, {"date": "2018-12-31", "close": 103.55, "volume": 251.0}, {"date": "2019-01-02", "close": 103.85, "volume": 1480.0}, {"date": "2019-01-04", "close": 103.75, "volume": 688.0}, {"date": "2019-01-07", "close": 104.74, "volume": 685.0}, {"date": "2019-01-08", "close": 104.25, "volume": 311.0}, {"date": "2019-01-09", "close": 104.21, "volume": 162.0}, {"date": "2019-01-10", "close": 104.23, "volume": 85.0}, {"date": "2019-01-11", "close": 104.5, "volume": 783.0}, {"date": "2019-01-14", "close": 104.5, "volume": 874.0}, {"date": "2019-01-15", "close": 104.98, "volume": 1107.0}, {"date": "2019-01-16", "close": 104.5, "volume": 2386.0}, {"date": "2019-01-17", "close": 104.5, "volume": 1230.0}, {"date": "2019-01-18", "close": 104.5, "volume": 801.0}, {"date": "2019-01-21", "close": 105.0, "volume": 1015.0}, {"date": "2019-01-22", "close": 104.51, "volume": 240.0}, {"date": "2019-01-23", "close": 104.76, "volume": 5453.0}, {"date": "2019-01-24", "close": 104.55, "volume": 304.0}, {"date": "2019-01-25", "close": 104.5, "volume": 710.0}, {"date": "2019-01-29", "close": 104.26, "volume": 1104.0}, {"date": "2019-01-30", "close": 104.26, "volume": 1889.0}, {"date": "2019-01-31", "close": 104.26, "volume": 281.0}, {"date": "2019-02-01", "close": 104.35, "volume": 457.0}, {"date": "2019-02-04", "close": 104.5, "volume": 241.0}, {"date": "2019-02-05", "close": 104.88, "volume": 84.0}, {"date": "2019-02-06", "close": 104.449, "volume": 4175.0}, {"date": "2019-02-07", "close": 104.85, "volume": 1678.0}, {"date": "2019-02-08", "close": 104.95, "volume": 1103.0}, {"date": "2019-02-11", "close": 104.94, "volume": 1043.0}, {"date": "2019-02-12", "close": 104.52, "volume": 4213.0}, {"date": "2019-02-13", "close": 104.5, "volume": 4451.0}, {"date": "2019-02-14", "close": 104.5, "volume": 3771.0}, {"date": "2019-02-15", "close": 104.75, "volume": 3677.0}, {"date": "2019-02-18", "close": 104.5, "volume": 379.0}, {"date": "2019-02-19", "close": 104.7, "volume": 516.0}, {"date": "2019-02-20", "close": 104.98, "volume": 287.0}, {"date": "2019-02-21", "close": 104.8, "volume": 3317.0}, {"date": "2019-02-22", "close": 105.0, "volume": 1456.0}, {"date": "2019-02-25", "close": 104.6, "volume": 1285.0}, {"date": "2019-02-26", "close": 104.65, "volume": 2189.0}, {"date": "2019-02-27", "close": 104.89, "volume": 565.0}, {"date": "2019-02-28", "close": 105.0, "volume": 2900.0}, {"date": "2019-03-01", "close": 104.99, "volume": 1501.0}, {"date": "2019-03-04", "close": 105.25, "volume": 1511.0}, {"date": "2019-03-05", "close": 105.19, "volume": 396.0}, {"date": "2019-03-06", "close": 105.15, "volume": 88.0}, {"date": "2019-03-07", "close": 105.35, "volume": 5518.0}, {"date": "2019-03-08", "close": 104.9, "volume": 248.0}, {"date": "2019-03-11", "close": 105.4, "volume": 1378.0}, {"date": "2019-03-12", "close": 105.0, "volume": 558.0}, {"date": "2019-03-13", "close": 105.15, "volume": 2340.0}, {"date": "2019-03-14", "close": 104.94, "volume": 1685.0}, {"date": "2019-03-15", "close": 105.15, "volume": 2618.0}, {"date": "2019-03-18", "close": 105.0, "volume": 1168.0}, {"date": "2019-03-19", "close": 105.25, "volume": 2964.0}, {"date": "2019-03-20", "close": 105.3, "volume": 1675.0}, {"date": "2019-03-21", "close": 105.35, "volume": 3682.0}, {"date": "2019-03-22", "close": 105.05, "volume": 2579.0}, {"date": "2019-03-25", "close": 105.25, "volume": 2728.0}, {"date": "2019-03-26", "close": 105.06, "volume": 2219.0}, {"date": "2019-03-27", "close": 105.05, "volume": 1464.0}, {"date": "2019-03-28", "close": 105.2, "volume": 5200.0}, {"date": "2019-03-29", "close": 105.11, "volume": 2371.0}, {"date": "2019-04-01", "close": 105.4, "volume": 2581.0}, {"date": "2019-04-02", "close": 103.08, "volume": 3960.0}, {"date": "2019-04-03", "close": 104.0, "volume": 10650.0}, {"date": "2019-04-04", "close": 104.46, "volume": 3572.0}, {"date": "2019-04-05", "close": 104.45, "volume": 2308.0}, {"date": "2019-04-08", "close": 104.98, "volume": 2256.0}, {"date": "2019-04-09", "close": 104.6, "volume": 4601.0}, {"date": "2019-04-10", "close": 104.6, "volume": 1273.0}, {"date": "2019-04-11", "close": 103.5, "volume": 6327.0}, {"date": "2019-04-12", "close": 104.5, "volume": 2166.0}, {"date": "2019-04-15", "close": 104.65, "volume": 1537.0}, {"date": "2019-04-16", "close": 104.5, "volume": 1111.0}, {"date": "2019-04-17", "close": 104.64, "volume": 1716.0}, {"date": "2019-04-18", "close": 104.01, "volume": 2435.0}, {"date": "2019-04-23", "close": 104.16, "volume": 702.0}, {"date": "2019-04-24", "close": 104.22, "volume": 1292.0}, {"date": "2019-04-26", "close": 104.62, "volume": 3855.0}, {"date": "2019-04-29", "close": 104.5, "volume": 1910.0}, {"date": "2019-04-30", "close": 104.0, "volume": 810.0}, {"date": "2019-05-01", "close": 104.02, "volume": 1175.0}, {"date": "2019-05-02", "close": 104.02, "volume": 797.0}, {"date": "2019-05-03", "close": 103.86, "volume": 2068.0}, {"date": "2019-05-06", "close": 103.9, "volume": 924.0}, {"date": "2019-05-07", "close": 104.0, "volume": 594.0}, {"date": "2019-05-08", "close": 104.15, "volume": 766.0}, {"date": "2019-05-09", "close": 104.05, "volume": 634.0}, {"date": "2019-05-10", "close": 104.0, "volume": 1349.0}, {"date": "2019-05-13", "close": 104.65, "volume": 1331.0}, {"date": "2019-05-14", "close": 104.75, "volume": 1818.0}, {"date": "2019-05-15", "close": 104.0, "volume": 362.0}, {"date": "2019-05-16", "close": 104.45, "volume": 660.0}, {"date": "2019-05-17", "close": 104.05, "volume": 2050.0}, {"date": "2019-05-20", "close": 105.0, "volume": 2471.0}, {"date": "2019-05-21", "close": 105.0, "volume": 4219.0}, {"date": "2019-05-22", "close": 105.0, "volume": 970.0}, {"date": "2019-05-23", "close": 106.5, "volume": 3689.0}, {"date": "2019-05-24", "close": 105.58, "volume": 3263.0}, {"date": "2019-05-27", "close": 106.0, "volume": 1978.0}, {"date": "2019-05-28", "close": 105.75, "volume": 909.0}, {"date": "2019-05-29", "close": 105.85, "volume": 835.0}, {"date": "2019-05-30", "close": 106.7, "volume": 1069.0}, {"date": "2019-05-31", "close": 106.69, "volume": 1620.0}, {"date": "2019-06-03", "close": 105.5, "volume": 2148.0}, {"date": "2019-06-04", "close": 106.0, "volume": 636.0}, {"date": "2019-06-05", "close": 106.6, "volume": 1317.0}, {"date": "2019-06-06", "close": 106.75, "volume": 1366.0}, {"date": "2019-06-07", "close": 106.5, "volume": 519.0}, {"date": "2019-06-11", "close": 106.07, "volume": 434.0}, {"date": "2019-06-12", "close": 106.5, "volume": 2238.0}, {"date": "2019-06-13", "close": 106.5, "volume": 1049.0}, {"date": "2019-06-14", "close": 106.3, "volume": 1047.0}, {"date": "2019-06-17", "close": 106.75, "volume": 1363.0}, {"date": "2019-06-18", "close": 106.25, "volume": 1746.0}, {"date": "2019-06-19", "close": 106.35, "volume": 521.0}, {"date": "2019-06-20", "close": 107.25, "volume": 2135.0}, {"date": "2019-06-21", "close": 107.48, "volume": 1059.0}, {"date": "2019-06-24", "close": 107.5, "volume": 1790.0}, {"date": "2019-06-25", "close": 106.8, "volume": 750.0}, {"date": "2019-06-26", "close": 107.16, "volume": 4797.0}, {"date": "2019-06-27", "close": 107.94, "volume": 714.0}, {"date": "2019-06-28", "close": 107.41, "volume": 275.0}, {"date": "2019-07-01", "close": 107.5, "volume": 812.0}, {"date": "2019-07-02", "close": 107.5, "volume": 2185.0}, {"date": "2019-07-03", "close": 107.8, "volume": 3087.0}, {"date": "2019-07-04", "close": 107.65, "volume": 1576.0}, {"date": "2019-07-05", "close": 107.2, "volume": 4409.0}, {"date": "2019-07-08", "close": 107.4, "volume": 140.0}, {"date": "2019-07-09", "close": 108.5, "volume": 1769.0}, {"date": "2019-07-10", "close": 108.9, "volume": 483.0}, {"date": "2019-07-11", "close": 108.5, "volume": 1421.0}, {"date": "2019-07-12", "close": 109.0, "volume": 1141.0}, {"date": "2019-07-15", "close": 108.8, "volume": 995.0}, {"date": "2019-07-16", "close": 108.8, "volume": 606.0}, {"date": "2019-07-17", "close": 108.8, "volume": 860.0}, {"date": "2019-07-18", "close": 108.9, "volume": 1993.0}, {"date": "2019-07-19", "close": 109.15, "volume": 1989.0}, {"date": "2019-07-22", "close": 109.0, "volume": 760.0}, {"date": "2019-07-23", "close": 109.747, "volume": 1540.0}, {"date": "2019-07-24", "close": 109.0, "volume": 490.0}, {"date": "2019-07-25", "close": 109.8, "volume": 415.0}, {"date": "2019-07-26", "close": 109.99, "volume": 1109.0}, {"date": "2019-07-29", "close": 109.6, "volume": 781.0}, {"date": "2019-07-30", "close": 108.5, "volume": 1745.0}, {"date": "2019-07-31", "close": 109.0, "volume": 2052.0}, {"date": "2019-08-01", "close": 108.4, "volume": 745.0}, {"date": "2019-08-02", "close": 108.9, "volume": 1659.0}, {"date": "2019-08-05", "close": 108.35, "volume": 1499.0}, {"date": "2019-08-06", "close": 108.01, "volume": 1190.0}, {"date": "2019-08-07", "close": 108.0, "volume": 66.0}, {"date": "2019-08-08", "close": 107.8, "volume": 1679.0}, {"date": "2019-08-09", "close": 107.5, "volume": 2194.0}, {"date": "2019-08-12", "close": 107.5, "volume": 2340.0}, {"date": "2019-08-13", "close": 108.4, "volume": 679.0}, {"date": "2019-08-14", "close": 108.4, "volume": 984.0}, {"date": "2019-08-15", "close": 108.38, "volume": 610.0}, {"date": "2019-08-16", "close": 108.5, "volume": 1982.0}, {"date": "2019-08-19", "close": 108.5, "volume": 193.0}, {"date": "2019-08-20", "close": 108.7, "volume": 1771.0}, {"date": "2019-08-21", "close": 108.7, "volume": 1998.0}, {"date": "2019-08-22", "close": 109.35, "volume": 1998.0}, {"date": "2019-08-23", "close": 109.6, "volume": 3174.0}, {"date": "2019-08-26", "close": 108.52, "volume": 3329.0}, {"date": "2019-08-27", "close": 108.52, "volume": 1262.0}, {"date": "2019-08-28", "close": 108.5, "volume": 830.0}, {"date": "2019-08-29", "close": 108.6, "volume": 1378.0}, {"date": "2019-08-30", "close": 109.25, "volume": 2751.0}, {"date": "2019-09-02", "close": 108.86, "volume": 2430.0}, {"date": "2019-09-03", "close": 109.44, "volume": 438.0}, {"date": "2019-09-04", "close": 109.2, "volume": 1355.0}, {"date": "2019-09-05", "close": 109.25, "volume": 1210.0}, {"date": "2019-09-06", "close": 109.75, "volume": 1368.0}, {"date": "2019-09-09", "close": 109.26, "volume": 54.0}, {"date": "2019-09-10", "close": 109.5, "volume": 218.0}, {"date": "2019-09-11", "close": 109.6, "volume": 1341.0}, {"date": "2019-09-12", "close": 109.75, "volume": 2029.0}, {"date": "2019-09-13", "close": 109.05, "volume": 1031.0}, {"date": "2019-09-16", "close": 109.231, "volume": 1749.0}, {"date": "2019-09-17", "close": 108.8, "volume": 8096.0}, {"date": "2019-09-18", "close": 108.4, "volume": 5495.0}, {"date": "2019-09-19", "close": 108.6, "volume": 1260.0}, {"date": "2019-09-20", "close": 108.12, "volume": 3835.0}, {"date": "2019-09-23", "close": 108.85, "volume": 1312.0}, {"date": "2019-09-24", "close": 108.99, "volume": 2103.0}, {"date": "2019-09-25", "close": 108.45, "volume": 9026.0}, {"date": "2019-09-26", "close": 108.45, "volume": 3519.0}, {"date": "2019-09-27", "close": 108.2, "volume": 2874.0}, {"date": "2019-09-30", "close": 107.61, "volume": 5416.0}, {"date": "2019-10-01", "close": 108.35, "volume": 4016.0}, {"date": "2019-10-02", "close": 106.5, "volume": 5434.0}, {"date": "2019-10-03", "close": 106.6, "volume": 3154.0}, {"date": "2019-10-04", "close": 106.3, "volume": 1744.0}, {"date": "2019-10-07", "close": 106.8, "volume": 1122.0}, {"date": "2019-10-08", "close": 106.95, "volume": 2248.0}, {"date": "2019-10-09", "close": 107.29, "volume": 1491.0}, {"date": "2019-10-10", "close": 107.35, "volume": 436.0}, {"date": "2019-10-11", "close": 106.52, "volume": 7528.0}, {"date": "2019-10-14", "close": 106.81, "volume": 2542.0}, {"date": "2019-10-15", "close": 108.0, "volume": 1457.0}, {"date": "2019-10-16", "close": 108.0, "volume": 934.0}, {"date": "2019-10-17", "close": 108.1, "volume": 930.0}, {"date": "2019-10-18", "close": 109.0, "volume": 97.0}, {"date": "2019-10-21", "close": 109.0, "volume": 413.0}, {"date": "2019-10-22", "close": 107.5, "volume": 2123.0}, {"date": "2019-10-23", "close": 107.5, "volume": 595.0}, {"date": "2019-10-24", "close": 107.1, "volume": 1399.0}, {"date": "2019-10-25", "close": 107.25, "volume": 691.0}, {"date": "2019-10-28", "close": 107.95, "volume": 628.0}, {"date": "2019-10-29", "close": 107.41, "volume": 1090.0}, {"date": "2019-10-30", "close": 107.0, "volume": 3980.0}, {"date": "2019-10-31", "close": 107.84, "volume": 294.0}, {"date": "2019-11-01", "close": 107.78, "volume": 736.0}, {"date": "2019-11-04", "close": 107.3, "volume": 618.0}, {"date": "2019-11-05", "close": 107.98, "volume": 62.0}, {"date": "2019-11-06", "close": 108.25, "volume": 2829.0}, {"date": "2019-11-07", "close": 107.6, "volume": 1330.0}, {"date": "2019-11-08", "close": 107.55, "volume": 291.0}, {"date": "2019-11-11", "close": 107.56, "volume": 442.0}, {"date": "2019-11-12", "close": 108.0, "volume": 535.0}, {"date": "2019-11-13", "close": 107.8, "volume": 1219.0}, {"date": "2019-11-14", "close": 107.99, "volume": 346.0}, {"date": "2019-11-15", "close": 107.82, "volume": 2654.0}, {"date": "2019-11-18", "close": 107.85, "volume": 390.0}, {"date": "2019-11-19", "close": 108.45, "volume": 309.0}, {"date": "2019-11-20", "close": 107.85, "volume": 1167.0}, {"date": "2019-11-21", "close": 107.92, "volume": 272.0}, {"date": "2019-11-22", "close": 108.0, "volume": 809.0}, {"date": "2019-11-25", "close": 107.97, "volume": 2715.0}, {"date": "2019-11-26", "close": 108.0, "volume": 113.0}, {"date": "2019-11-27", "close": 107.97, "volume": 627.0}, {"date": "2019-11-28", "close": 108.0, "volume": 262.0}, {"date": "2019-11-29", "close": 107.82, "volume": 219.0}, {"date": "2019-12-02", "close": 107.85, "volume": 192.0}, {"date": "2019-12-03", "close": 107.85, "volume": 1577.0}, {"date": "2019-12-04", "close": 107.8, "volume": 832.0}, {"date": "2019-12-05", "close": 108.25, "volume": 756.0}, {"date": "2019-12-06", "close": 108.33, "volume": 601.0}, {"date": "2019-12-09", "close": 108.99, "volume": 780.0}, {"date": "2019-12-10", "close": 108.6, "volume": 729.0}, {"date": "2019-12-11", "close": 108.99, "volume": 561.0}, {"date": "2019-12-12", "close": 109.2, "volume": 243.0}, {"date": "2019-12-13", "close": 109.1, "volume": 2302.0}, {"date": "2019-12-16", "close": 109.2, "volume": 318.0}, {"date": "2019-12-17", "close": 109.5, "volume": 687.0}, {"date": "2019-12-18", "close": 109.2, "volume": 306.0}, {"date": "2019-12-19", "close": 109.35, "volume": 271.0}, {"date": "2019-12-20", "close": 109.9, "volume": 655.0}, {"date": "2019-12-23", "close": 109.9, "volume": 1302.0}, {"date": "2019-12-24", "close": 110.5, "volume": 667.0}, {"date": "2019-12-27", "close": 109.5, "volume": 104.0}, {"date": "2019-12-31", "close": 109.35, "volume": 21.0}, {"date": "2020-01-02", "close": 109.6, "volume": 532.0}, {"date": "2020-01-03", "close": 109.6, "volume": 107.0}, {"date": "2020-01-06", "close": 109.25, "volume": 1305.0}, {"date": "2020-01-07", "close": 109.3, "volume": 725.0}, {"date": "2020-01-08", "close": 109.25, "volume": 429.0}, {"date": "2020-01-09", "close": 109.5, "volume": 435.0}, {"date": "2020-01-10", "close": 109.25, "volume": 449.0}, {"date": "2020-01-13", "close": 109.25, "volume": 404.0}, {"date": "2020-01-14", "close": 109.28, "volume": 732.0}, {"date": "2020-01-15", "close": 109.36, "volume": 176.0}, {"date": "2020-01-16", "close": 109.5, "volume": 720.0}, {"date": "2020-01-17", "close": 109.25, "volume": 527.0}, {"date": "2020-01-20", "close": 109.22, "volume": 825.0}, {"date": "2020-01-21", "close": 109.3, "volume": 143.0}, {"date": "2020-01-22", "close": 109.4, "volume": 430.0}, {"date": "2020-01-23", "close": 109.65, "volume": 374.0}, {"date": "2020-01-24", "close": 109.25, "volume": 323.0}, {"date": "2020-01-28", "close": 109.6, "volume": 169.0}, {"date": "2020-01-29", "close": 109.27, "volume": 1832.0}, {"date": "2020-01-30", "close": 109.3, "volume": 55.0}, {"date": "2020-01-31", "close": 109.3, "volume": 728.0}, {"date": "2020-02-03", "close": 109.79, "volume": 429.0}, {"date": "2020-02-04", "close": 109.5, "volume": 1201.0}, {"date": "2020-02-05", "close": 109.5, "volume": 927.0}, {"date": "2020-02-06", "close": 109.31, "volume": 408.0}, {"date": "2020-02-07", "close": 109.5, "volume": 456.0}, {"date": "2020-02-10", "close": 109.5, "volume": 424.0}, {"date": "2020-02-11", "close": 109.5, "volume": 694.0}, {"date": "2020-02-12", "close": 109.12, "volume": 1085.0}, {"date": "2020-02-13", "close": 109.14, "volume": 535.0}, {"date": "2020-02-14", "close": 109.0, "volume": 1722.0}, {"date": "2020-02-17", "close": 109.0, "volume": 759.0}, {"date": "2020-02-18", "close": 109.1, "volume": 1287.0}, {"date": "2020-02-19", "close": 109.01, "volume": 1140.0}, {"date": "2020-02-20", "close": 109.0, "volume": 3055.0}, {"date": "2020-02-21", "close": 109.0, "volume": 2003.0}, {"date": "2020-02-24", "close": 109.5, "volume": 803.0}, {"date": "2020-02-25", "close": 109.0, "volume": 1180.0}, {"date": "2020-02-26", "close": 108.5, "volume": 2255.0}, {"date": "2020-02-27", "close": 108.6, "volume": 3088.0}, {"date": "2020-02-28", "close": 107.2, "volume": 3934.0}, {"date": "2020-03-02", "close": 107.4, "volume": 2419.0}, {"date": "2020-03-03", "close": 106.55, "volume": 2652.0}, {"date": "2020-03-04", "close": 106.4, "volume": 2379.0}, {"date": "2020-03-05", "close": 107.25, "volume": 4296.0}, {"date": "2020-03-06", "close": 106.2, "volume": 1236.0}, {"date": "2020-03-09", "close": 104.9, "volume": 6223.0}, {"date": "2020-03-10", "close": 104.88, "volume": 2341.0}, {"date": "2020-03-11", "close": 103.26, "volume": 4107.0}, {"date": "2020-03-12", "close": 100.12, "volume": 3139.0}, {"date": "2020-03-13", "close": 101.0, "volume": 7057.0}, {"date": "2020-03-16", "close": 100.5, "volume": 3007.0}, {"date": "2020-03-17", "close": 100.9, "volume": 5431.0}, {"date": "2020-03-18", "close": 100.8, "volume": 5230.0}, {"date": "2020-03-19", "close": 99.5, "volume": 5737.0}, {"date": "2020-03-20", "close": 98.0, "volume": 8958.0}, {"date": "2020-03-23", "close": 87.5, "volume": 7148.0}, {"date": "2020-03-24", "close": 94.01, "volume": 1974.0}, {"date": "2020-03-25", "close": 94.2, "volume": 4785.0}, {"date": "2020-03-26", "close": 96.0, "volume": 4660.0}, {"date": "2020-03-27", "close": 98.8, "volume": 1465.0}, {"date": "2020-03-30", "close": 98.0, "volume": 7381.0}, {"date": "2020-03-31", "close": 97.0, "volume": 1914.0}, {"date": "2020-04-01", "close": 101.0, "volume": 2227.0}, {"date": "2020-04-02", "close": 101.0, "volume": 2236.0}, {"date": "2020-04-03", "close": 97.9, "volume": 810.0}, {"date": "2020-04-06", "close": 96.211, "volume": 2927.0}, {"date": "2020-04-07", "close": 95.26, "volume": 6038.0}, {"date": "2020-04-08", "close": 98.0, "volume": 2091.0}, {"date": "2020-04-09", "close": 98.75, "volume": 1510.0}, {"date": "2020-04-14", "close": 98.99, "volume": 714.0}, {"date": "2020-04-15", "close": 99.01, "volume": 2011.0}, {"date": "2020-04-16", "close": 99.25, "volume": 1473.0}, {"date": "2020-04-17", "close": 99.9, "volume": 896.0}, {"date": "2020-04-20", "close": 102.0, "volume": 1289.0}, {"date": "2020-04-21", "close": 100.0, "volume": 860.0}, {"date": "2020-04-23", "close": 101.2, "volume": 6442.0}, {"date": "2020-04-24", "close": 101.2, "volume": 2382.0}, {"date": "2020-04-27", "close": 101.0, "volume": 867.0}, {"date": "2020-04-28", "close": 101.0, "volume": 1308.0}, {"date": "2020-04-29", "close": 101.05, "volume": 1046.0}, {"date": "2020-04-30", "close": 100.9, "volume": 4971.0}, {"date": "2020-05-01", "close": 101.2, "volume": 754.0}, {"date": "2020-05-04", "close": 101.4, "volume": 1911.0}, {"date": "2020-05-05", "close": 102.0, "volume": 1459.0}, {"date": "2020-05-06", "close": 101.4, "volume": 67.0}, {"date": "2020-05-07", "close": 102.0, "volume": 387.0}, {"date": "2020-05-08", "close": 102.05, "volume": 1469.0}, {"date": "2020-05-11", "close": 102.05, "volume": 619.0}, {"date": "2020-05-12", "close": 102.26, "volume": 775.0}, {"date": "2020-05-13", "close": 102.26, "volume": 170.0}, {"date": "2020-05-14", "close": 102.3, "volume": 1257.0}, {"date": "2020-05-15", "close": 102.38, "volume": 1204.0}, {"date": "2020-05-18", "close": 102.3, "volume": 36.0}, {"date": "2020-05-19", "close": 102.4, "volume": 549.0}, {"date": "2020-05-20", "close": 103.31, "volume": 536.0}, {"date": "2020-05-21", "close": 103.0, "volume": 1145.0}, {"date": "2020-05-22", "close": 104.21, "volume": 319.0}, {"date": "2020-05-25", "close": 103.5, "volume": 961.0}, {"date": "2020-05-26", "close": 103.98, "volume": 956.0}, {"date": "2020-05-27", "close": 104.0, "volume": 505.0}, {"date": "2020-05-28", "close": 103.99, "volume": 1330.0}, {"date": "2020-05-29", "close": 103.09, "volume": 1999.0}, {"date": "2020-06-01", "close": 103.01, "volume": 580.0}, {"date": "2020-06-02", "close": 103.03, "volume": 1882.0}, {"date": "2020-06-03", "close": 103.03, "volume": 4129.0}, {"date": "2020-06-04", "close": 103.0, "volume": 4300.0}, {"date": "2020-06-05", "close": 102.5, "volume": 1524.0}, {"date": "2020-06-09", "close": 102.36, "volume": 2529.0}, {"date": "2020-06-10", "close": 102.45, "volume": 4451.0}, {"date": "2020-06-11", "close": 102.99, "volume": 898.0}, {"date": "2020-06-12", "close": 101.05, "volume": 3506.0}, {"date": "2020-06-15", "close": 101.55, "volume": 2244.0}, {"date": "2020-06-16", "close": 102.0, "volume": 2121.0}, {"date": "2020-06-17", "close": 101.82, "volume": 2424.0}, {"date": "2020-06-18", "close": 102.5, "volume": 1671.0}, {"date": "2020-06-19", "close": 102.06, "volume": 2789.0}, {"date": "2020-06-22", "close": 102.35, "volume": 304.0}, {"date": "2020-06-23", "close": 102.85, "volume": 879.0}, {"date": "2020-06-24", "close": 103.6, "volume": 1322.0}, {"date": "2020-06-25", "close": 103.5, "volume": 806.0}, {"date": "2020-06-26", "close": 103.35, "volume": 772.0}, {"date": "2020-06-29", "close": 103.35, "volume": 708.0}, {"date": "2020-06-30", "close": 102.84, "volume": 289.0}, {"date": "2020-07-01", "close": 103.2, "volume": 793.0}, {"date": "2020-07-02", "close": 103.5, "volume": 4426.0}, {"date": "2020-07-03", "close": 102.85, "volume": 3601.0}, {"date": "2020-07-06", "close": 102.89, "volume": 1596.0}, {"date": "2020-07-07", "close": 103.42, "volume": 668.0}, {"date": "2020-07-08", "close": 103.65, "volume": 328.0}, {"date": "2020-07-09", "close": 103.4, "volume": 4258.0}, {"date": "2020-07-10", "close": 103.2, "volume": 1259.0}, {"date": "2020-07-13", "close": 103.3, "volume": 349.0}, {"date": "2020-07-14", "close": 103.5, "volume": 810.0}, {"date": "2020-07-15", "close": 103.27, "volume": 570.0}, {"date": "2020-07-16", "close": 103.9, "volume": 104.0}, {"date": "2020-07-17", "close": 103.4, "volume": 779.0}, {"date": "2020-07-20", "close": 104.29, "volume": 162.0}, {"date": "2020-07-21", "close": 103.9, "volume": 744.0}, {"date": "2020-07-22", "close": 103.91, "volume": 1350.0}, {"date": "2020-07-23", "close": 104.25, "volume": 913.0}, {"date": "2020-07-24", "close": 104.6, "volume": 839.0}, {"date": "2020-07-27", "close": 104.35, "volume": 2507.0}, {"date": "2020-07-28", "close": 104.02, "volume": 508.0}, {"date": "2020-07-29", "close": 104.34, "volume": 825.0}, {"date": "2020-07-30", "close": 103.95, "volume": 2348.0}, {"date": "2020-07-31", "close": 104.38, "volume": 919.0}, {"date": "2020-08-03", "close": 104.41, "volume": 1376.0}, {"date": "2020-08-04", "close": 104.41, "volume": 480.0}, {"date": "2020-08-05", "close": 104.6, "volume": 912.0}, {"date": "2020-08-06", "close": 104.5, "volume": 615.0}, {"date": "2020-08-07", "close": 104.78, "volume": 880.0}, {"date": "2020-08-10", "close": 104.35, "volume": 2290.0}, {"date": "2020-08-11", "close": 104.6, "volume": 867.0}, {"date": "2020-08-12", "close": 105.35, "volume": 712.0}, {"date": "2020-08-13", "close": 104.61, "volume": 801.0}, {"date": "2020-08-14", "close": 105.25, "volume": 763.0}, {"date": "2020-08-17", "close": 105.4, "volume": 151.0}, {"date": "2020-08-18", "close": 105.45, "volume": 808.0}, {"date": "2020-08-19", "close": 105.61, "volume": 1508.0}, {"date": "2020-08-20", "close": 105.8, "volume": 603.0}, {"date": "2020-08-21", "close": 106.3, "volume": 734.0}, {"date": "2020-08-24", "close": 106.35, "volume": 612.0}, {"date": "2020-08-25", "close": 107.0, "volume": 1712.0}, {"date": "2020-08-26", "close": 107.75, "volume": 761.0}, {"date": "2020-08-27", "close": 106.91, "volume": 978.0}, {"date": "2020-08-28", "close": 107.65, "volume": 590.0}, {"date": "2020-08-31", "close": 106.88, "volume": 964.0}, {"date": "2020-09-01", "close": 106.0, "volume": 928.0}, {"date": "2020-09-02", "close": 106.15, "volume": 1326.0}, {"date": "2020-09-03", "close": 106.6, "volume": 2247.0}, {"date": "2020-09-04", "close": 106.6, "volume": 1585.0}, {"date": "2020-09-07", "close": 106.11, "volume": 821.0}, {"date": "2020-09-08", "close": 106.0, "volume": 1238.0}, {"date": "2020-09-09", "close": 106.0, "volume": 1516.0}, {"date": "2020-09-10", "close": 105.91, "volume": 1892.0}, {"date": "2020-09-11", "close": 105.66, "volume": 290.0}, {"date": "2020-09-14", "close": 105.1, "volume": 828.0}, {"date": "2020-09-15", "close": 105.84, "volume": 1327.0}, {"date": "2020-09-16", "close": 105.26, "volume": 2476.0}, {"date": "2020-09-17", "close": 105.31, "volume": 221.0}, {"date": "2020-09-18", "close": 105.1, "volume": 3836.0}, {"date": "2020-09-21", "close": 105.79, "volume": 534.0}, {"date": "2020-09-22", "close": 105.4, "volume": 589.0}, {"date": "2020-09-23", "close": 104.76, "volume": 3769.0}, {"date": "2020-09-24", "close": 105.0, "volume": 2625.0}, {"date": "2020-09-25", "close": 105.1, "volume": 2090.0}, {"date": "2020-09-28", "close": 105.0, "volume": 3705.0}, {"date": "2020-09-29", "close": 105.1, "volume": 711.0}, {"date": "2020-09-30", "close": 104.0, "volume": 4722.0}, {"date": "2020-10-01", "close": 103.99, "volume": 2350.0}, {"date": "2020-10-02", "close": 103.6, "volume": 3608.0}, {"date": "2020-10-05", "close": 103.46, "volume": 786.0}, {"date": "2020-10-06", "close": 103.8, "volume": 1361.0}, {"date": "2020-10-07", "close": 103.8, "volume": 2387.0}, {"date": "2020-10-08", "close": 103.79, "volume": 2388.0}, {"date": "2020-10-09", "close": 103.4, "volume": 1131.0}, {"date": "2020-10-12", "close": 103.8, "volume": 3054.0}, {"date": "2020-10-13", "close": 102.6, "volume": 4858.0}, {"date": "2020-10-14", "close": 102.97, "volume": 1749.0}, {"date": "2020-10-15", "close": 102.451, "volume": 6121.0}, {"date": "2020-10-16", "close": 102.16, "volume": 2960.0}, {"date": "2020-10-19", "close": 102.11, "volume": 894.0}, {"date": "2020-10-20", "close": 102.461, "volume": 1338.0}, {"date": "2020-10-21", "close": 102.75, "volume": 1263.0}, {"date": "2020-10-22", "close": 103.0, "volume": 1459.0}, {"date": "2020-10-23", "close": 102.65, "volume": 640.0}, {"date": "2020-10-26", "close": 102.35, "volume": 3751.0}, {"date": "2020-10-27", "close": 102.95, "volume": 1788.0}, {"date": "2020-10-28", "close": 102.12, "volume": 3082.0}, {"date": "2020-10-29", "close": 102.247, "volume": 1013.0}, {"date": "2020-10-30", "close": 102.3, "volume": 1269.0}, {"date": "2020-11-02", "close": 102.0, "volume": 3243.0}, {"date": "2020-11-03", "close": 101.88, "volume": 731.0}, {"date": "2020-11-04", "close": 101.83, "volume": 1619.0}, {"date": "2020-11-05", "close": 102.0, "volume": 1185.0}, {"date": "2020-11-06", "close": 102.2, "volume": 1955.0}, {"date": "2020-11-09", "close": 102.331, "volume": 3573.0}, {"date": "2020-11-10", "close": 102.65, "volume": 1776.0}, {"date": "2020-11-11", "close": 102.42, "volume": 1050.0}, {"date": "2020-11-12", "close": 103.25, "volume": 1396.0}, {"date": "2020-11-13", "close": 103.25, "volume": 598.0}, {"date": "2020-11-16", "close": 102.8, "volume": 292.0}, {"date": "2020-11-17", "close": 102.65, "volume": 2403.0}, {"date": "2020-11-18", "close": 103.08, "volume": 1202.0}, {"date": "2020-11-19", "close": 102.55, "volume": 2015.0}, {"date": "2020-11-20", "close": 102.3, "volume": 2927.0}, {"date": "2020-11-23", "close": 102.3, "volume": 5226.0}, {"date": "2020-11-24", "close": 102.4, "volume": 2985.0}, {"date": "2020-11-25", "close": 102.2, "volume": 2748.0}, {"date": "2020-11-26", "close": 102.31, "volume": 1457.0}, {"date": "2020-11-27", "close": 101.8, "volume": 1964.0}, {"date": "2020-11-30", "close": 102.3, "volume": 532.0}, {"date": "2020-12-01", "close": 102.6, "volume": 896.0}, {"date": "2020-12-02", "close": 101.75, "volume": 3122.0}, {"date": "2020-12-03", "close": 102.38, "volume": 1280.0}, {"date": "2020-12-04", "close": 102.888, "volume": 2791.0}, {"date": "2020-12-07", "close": 102.87, "volume": 1345.0}, {"date": "2020-12-08", "close": 102.17, "volume": 2646.0}, {"date": "2020-12-09", "close": 102.3, "volume": 918.0}, {"date": "2020-12-10", "close": 102.09, "volume": 4624.0}, {"date": "2020-12-11", "close": 102.5, "volume": 2150.0}, {"date": "2020-12-14", "close": 102.819, "volume": 2425.0}, {"date": "2020-12-15", "close": 103.9, "volume": 2547.0}, {"date": "2020-12-16", "close": 102.7, "volume": 4980.0}, {"date": "2020-12-17", "close": 102.2, "volume": 6333.0}, {"date": "2020-12-18", "close": 102.0, "volume": 6185.0}, {"date": "2020-12-21", "close": 101.81, "volume": 6360.0}, {"date": "2020-12-22", "close": 102.15, "volume": 609.0}, {"date": "2020-12-23", "close": 102.19, "volume": 751.0}, {"date": "2020-12-24", "close": 102.1, "volume": 1143.0}, {"date": "2020-12-29", "close": 102.0, "volume": 275.0}, {"date": "2020-12-30", "close": 102.1, "volume": 3721.0}, {"date": "2020-12-31", "close": 102.23, "volume": 525.0}, {"date": "2021-01-04", "close": 102.65, "volume": 127.0}, {"date": "2021-01-05", "close": 102.51, "volume": 616.0}, {"date": "2021-01-06", "close": 102.5, "volume": 946.0}, {"date": "2021-01-07", "close": 102.5, "volume": 988.0}, {"date": "2021-01-08", "close": 102.41, "volume": 855.0}, {"date": "2021-01-11", "close": 102.41, "volume": 2065.0}, {"date": "2021-01-12", "close": 102.8, "volume": 1321.0}, {"date": "2021-01-13", "close": 102.41, "volume": 528.0}, {"date": "2021-01-14", "close": 102.71, "volume": 1218.0}, {"date": "2021-01-15", "close": 102.989, "volume": 1695.0}, {"date": "2021-01-18", "close": 102.75, "volume": 2405.0}, {"date": "2021-01-19", "close": 102.78, "volume": 1468.0}, {"date": "2021-01-20", "close": 102.6, "volume": 2689.0}, {"date": "2021-01-21", "close": 102.9, "volume": 865.0}, {"date": "2021-01-22", "close": 102.41, "volume": 2872.0}, {"date": "2021-01-25", "close": 102.43, "volume": 972.0}, {"date": "2021-01-27", "close": 102.819, "volume": 583.0}, {"date": "2021-01-28", "close": 102.6, "volume": 1457.0}, {"date": "2021-01-29", "close": 102.5, "volume": 661.0}, {"date": "2021-02-01", "close": 102.51, "volume": 1436.0}, {"date": "2021-02-02", "close": 102.9, "volume": 2202.0}, {"date": "2021-02-03", "close": 102.7, "volume": 2646.0}, {"date": "2021-02-04", "close": 102.85, "volume": 1343.0}, {"date": "2021-02-05", "close": 102.93, "volume": 2618.0}, {"date": "2021-02-08", "close": 102.94, "volume": 2407.0}, {"date": "2021-02-09", "close": 103.1, "volume": 938.0}, {"date": "2021-02-10", "close": 103.0, "volume": 1188.0}, {"date": "2021-02-11", "close": 103.151, "volume": 96.0}, {"date": "2021-02-12", "close": 103.49, "volume": 753.0}, {"date": "2021-02-15", "close": 103.44, "volume": 742.0}, {"date": "2021-02-16", "close": 103.89, "volume": 821.0}, {"date": "2021-02-17", "close": 104.3, "volume": 1390.0}, {"date": "2021-02-18", "close": 104.3, "volume": 1671.0}, {"date": "2021-02-19", "close": 104.35, "volume": 649.0}, {"date": "2021-02-22", "close": 104.1, "volume": 912.0}, {"date": "2021-02-23", "close": 104.1, "volume": 940.0}, {"date": "2021-02-24", "close": 104.15, "volume": 745.0}, {"date": "2021-02-25", "close": 105.35, "volume": 8040.0}, {"date": "2021-02-26", "close": 105.1, "volume": 1540.0}, {"date": "2021-03-01", "close": 105.008, "volume": 2113.0}, {"date": "2021-03-02", "close": 104.46, "volume": 1072.0}, {"date": "2021-03-03", "close": 104.5, "volume": 148.0}, {"date": "2021-03-04", "close": 104.6, "volume": 1740.0}, {"date": "2021-03-05", "close": 103.62, "volume": 3349.0}, {"date": "2021-03-08", "close": 103.631, "volume": 1260.0}, {"date": "2021-03-09", "close": 104.1, "volume": 620.0}, {"date": "2021-03-10", "close": 103.8, "volume": 1438.0}, {"date": "2021-03-11", "close": 103.988, "volume": 1370.0}, {"date": "2021-03-12", "close": 104.0, "volume": 1801.0}, {"date": "2021-03-15", "close": 104.0, "volume": 725.0}, {"date": "2021-03-16", "close": 103.7, "volume": 1268.0}, {"date": "2021-03-17", "close": 104.0, "volume": 4057.0}, {"date": "2021-03-18", "close": 103.87, "volume": 1262.0}, {"date": "2021-03-19", "close": 103.8, "volume": 3679.0}, {"date": "2021-03-22", "close": 104.0, "volume": 502.0}, {"date": "2021-03-23", "close": 104.44, "volume": 1517.0}, {"date": "2021-03-24", "close": 104.26, "volume": 1274.0}, {"date": "2021-03-25", "close": 104.14, "volume": 1359.0}, {"date": "2021-03-26", "close": 102.95, "volume": 1792.0}, {"date": "2021-03-29", "close": 102.55, "volume": 2860.0}, {"date": "2021-03-30", "close": 103.0, "volume": 1480.0}, {"date": "2021-03-31", "close": 103.25, "volume": 966.0}, {"date": "2021-04-01", "close": 102.01, "volume": 6762.0}, {"date": "2021-04-06", "close": 103.01, "volume": 1729.0}, {"date": "2021-04-07", "close": 103.0, "volume": 2067.0}, {"date": "2021-04-08", "close": 103.1, "volume": 595.0}, {"date": "2021-04-09", "close": 103.05, "volume": 2320.0}, {"date": "2021-04-12", "close": 102.92, "volume": 8350.0}, {"date": "2021-04-13", "close": 102.9, "volume": 2161.0}, {"date": "2021-04-14", "close": 103.0, "volume": 446.0}, {"date": "2021-04-15", "close": 103.3, "volume": 755.0}, {"date": "2021-04-16", "close": 103.29, "volume": 5984.0}, {"date": "2021-04-19", "close": 103.3, "volume": 1256.0}, {"date": "2021-04-20", "close": 102.86, "volume": 1341.0}, {"date": "2021-04-21", "close": 103.12, "volume": 1335.0}, {"date": "2021-04-22", "close": 103.45, "volume": 3152.0}, {"date": "2021-04-23", "close": 102.89, "volume": 4639.0}, {"date": "2021-04-26", "close": 103.35, "volume": 227.0}, {"date": "2021-04-27", "close": 103.2, "volume": 1028.0}, {"date": "2021-04-28", "close": 103.35, "volume": 465.0}, {"date": "2021-04-29", "close": 103.3, "volume": 509.0}, {"date": "2021-04-30", "close": 103.45, "volume": 397.0}, {"date": "2021-05-03", "close": 103.35, "volume": 693.0}, {"date": "2021-05-04", "close": 103.44, "volume": 2977.0}, {"date": "2021-05-05", "close": 103.001, "volume": 4848.0}, {"date": "2021-05-06", "close": 103.21, "volume": 1923.0}, {"date": "2021-05-07", "close": 103.45, "volume": 1741.0}, {"date": "2021-05-10", "close": 103.3, "volume": 2087.0}, {"date": "2021-05-11", "close": 103.181, "volume": 2965.0}, {"date": "2021-05-12", "close": 103.08, "volume": 1470.0}, {"date": "2021-05-13", "close": 103.08, "volume": 1426.0}, {"date": "2021-05-14", "close": 103.38, "volume": 526.0}, {"date": "2021-05-17", "close": 103.35, "volume": 896.0}, {"date": "2021-05-18", "close": 103.09, "volume": 1382.0}, {"date": "2021-05-19", "close": 103.38, "volume": 1239.0}, {"date": "2021-05-20", "close": 103.08, "volume": 5030.0}, {"date": "2021-05-21", "close": 103.42, "volume": 1375.0}, {"date": "2021-05-24", "close": 103.94, "volume": 2256.0}, {"date": "2021-05-25", "close": 103.61, "volume": 615.0}, {"date": "2021-05-26", "close": 103.62, "volume": 1582.0}, {"date": "2021-05-27", "close": 103.75, "volume": 9208.0}, {"date": "2021-05-28", "close": 104.01, "volume": 2630.0}, {"date": "2021-05-31", "close": 103.9, "volume": 2029.0}, {"date": "2021-06-01", "close": 103.13, "volume": 6775.0}, {"date": "2021-06-02", "close": 102.74, "volume": 1573.0}, {"date": "2021-06-03", "close": 103.0, "volume": 1809.0}, {"date": "2021-06-04", "close": 103.1, "volume": 6560.0}, {"date": "2021-06-07", "close": 103.6, "volume": 924.0}, {"date": "2021-06-08", "close": 104.0, "volume": 2269.0}, {"date": "2021-06-09", "close": 103.81, "volume": 517.0}, {"date": "2021-06-10", "close": 103.79, "volume": 1286.0}, {"date": "2021-06-11", "close": 103.99, "volume": 3495.0}, {"date": "2021-06-15", "close": 103.52, "volume": 1955.0}, {"date": "2021-06-16", "close": 103.8, "volume": 2451.0}, {"date": "2021-06-17", "close": 103.43, "volume": 3287.0}, {"date": "2021-06-18", "close": 103.8, "volume": 1249.0}, {"date": "2021-06-21", "close": 103.55, "volume": 1815.0}, {"date": "2021-06-22", "close": 103.89, "volume": 1625.0}, {"date": "2021-06-23", "close": 103.95, "volume": 2234.0}, {"date": "2021-06-24", "close": 103.7, "volume": 2125.0}, {"date": "2021-06-25", "close": 103.58, "volume": 2211.0}, {"date": "2021-06-28", "close": 103.9, "volume": 1388.0}, {"date": "2021-06-29", "close": 103.72, "volume": 1429.0}, {"date": "2021-06-30", "close": 104.69, "volume": 2734.0}, {"date": "2021-07-01", "close": 104.02, "volume": 1792.0}, {"date": "2021-07-02", "close": 104.49, "volume": 278.0}, {"date": "2021-07-05", "close": 104.0, "volume": 468.0}, {"date": "2021-07-06", "close": 104.0, "volume": 616.0}, {"date": "2021-07-07", "close": 103.98, "volume": 1668.0}, {"date": "2021-07-08", "close": 104.4, "volume": 1057.0}, {"date": "2021-07-09", "close": 104.4, "volume": 1523.0}, {"date": "2021-07-12", "close": 104.0, "volume": 1721.0}, {"date": "2021-07-13", "close": 104.49, "volume": 851.0}, {"date": "2021-07-14", "close": 105.2, "volume": 2804.0}, {"date": "2021-07-15", "close": 104.75, "volume": 1115.0}, {"date": "2021-07-16", "close": 104.98, "volume": 1441.0}, {"date": "2021-07-19", "close": 104.7, "volume": 1755.0}, {"date": "2021-07-20", "close": 104.5, "volume": 3370.0}, {"date": "2021-07-21", "close": 105.0, "volume": 881.0}, {"date": "2021-07-22", "close": 104.28, "volume": 15280.0}, {"date": "2021-07-23", "close": 104.03, "volume": 2183.0}, {"date": "2021-07-26", "close": 104.01, "volume": 5747.0}, {"date": "2021-07-27", "close": 103.85, "volume": 3632.0}, {"date": "2021-07-28", "close": 103.77, "volume": 2684.0}, {"date": "2021-07-29", "close": 104.35, "volume": 1701.0}, {"date": "2021-07-30", "close": 104.35, "volume": 1311.0}, {"date": "2021-08-02", "close": 104.101, "volume": 1469.0}, {"date": "2021-08-03", "close": 104.48, "volume": 159.0}, {"date": "2021-08-04", "close": 104.2, "volume": 424.0}, {"date": "2021-08-05", "close": 104.19, "volume": 153.0}, {"date": "2021-08-06", "close": 104.19, "volume": 854.0}, {"date": "2021-08-09", "close": 104.62, "volume": 365.0}, {"date": "2021-08-10", "close": 104.36, "volume": 1867.0}, {"date": "2021-08-11", "close": 104.58, "volume": 775.0}, {"date": "2021-08-12", "close": 104.73, "volume": 560.0}, {"date": "2021-08-13", "close": 104.41, "volume": 1956.0}, {"date": "2021-08-16", "close": 104.33, "volume": 948.0}, {"date": "2021-08-17", "close": 104.7, "volume": 2599.0}, {"date": "2021-08-18", "close": 104.6, "volume": 581.0}, {"date": "2021-08-19", "close": 104.85, "volume": 531.0}, {"date": "2021-08-20", "close": 104.6, "volume": 510.0}, {"date": "2021-08-23", "close": 104.31, "volume": 1956.0}, {"date": "2021-08-24", "close": 104.79, "volume": 791.0}, {"date": "2021-08-25", "close": 104.6, "volume": 1318.0}, {"date": "2021-08-26", "close": 104.22, "volume": 2109.0}, {"date": "2021-08-27", "close": 104.25, "volume": 498.0}, {"date": "2021-08-30", "close": 104.25, "volume": 1099.0}, {"date": "2021-08-31", "close": 104.35, "volume": 4830.0}, {"date": "2021-09-01", "close": 104.699, "volume": 770.0}, {"date": "2021-09-02", "close": 104.51, "volume": 814.0}, {"date": "2021-09-03", "close": 104.67, "volume": 1197.0}, {"date": "2021-09-06", "close": 104.82, "volume": 2853.0}, {"date": "2021-09-07", "close": 104.9, "volume": 1673.0}, {"date": "2021-09-08", "close": 104.7, "volume": 197.0}, {"date": "2021-09-09", "close": 104.95, "volume": 878.0}, {"date": "2021-09-10", "close": 104.97, "volume": 198.0}, {"date": "2021-09-13", "close": 104.81, "volume": 449.0}, {"date": "2021-09-14", "close": 105.4, "volume": 920.0}, {"date": "2021-09-15", "close": 105.01, "volume": 1182.0}, {"date": "2021-09-16", "close": 105.0, "volume": 1616.0}, {"date": "2021-09-17", "close": 105.0, "volume": 850.0}, {"date": "2021-09-20", "close": 105.35, "volume": 730.0}, {"date": "2021-09-21", "close": 104.5, "volume": 1120.0}, {"date": "2021-09-22", "close": 105.29, "volume": 603.0}, {"date": "2021-09-23", "close": 105.28, "volume": 1716.0}, {"date": "2021-09-24", "close": 105.2, "volume": 2458.0}, {"date": "2021-09-27", "close": 103.9, "volume": 2781.0}, {"date": "2021-09-28", "close": 104.15, "volume": 2204.0}, {"date": "2021-09-29", "close": 103.57, "volume": 2283.0}, {"date": "2021-09-30", "close": 103.8, "volume": 1494.0}, {"date": "2021-10-01", "close": 103.8, "volume": 230.0}, {"date": "2021-10-04", "close": 103.58, "volume": 806.0}, {"date": "2021-10-05", "close": 103.5, "volume": 2660.0}, {"date": "2021-10-06", "close": 103.11, "volume": 2595.0}, {"date": "2021-10-07", "close": 103.3, "volume": 992.0}, {"date": "2021-10-08", "close": 103.5, "volume": 731.0}, {"date": "2021-10-11", "close": 103.25, "volume": 532.0}, {"date": "2021-10-12", "close": 103.45, "volume": 95.0}, {"date": "2021-10-13", "close": 103.5, "volume": 359.0}, {"date": "2021-10-14", "close": 103.6, "volume": 1651.0}, {"date": "2021-10-15", "close": 103.5, "volume": 1541.0}, {"date": "2021-10-18", "close": 103.9, "volume": 277.0}, {"date": "2021-10-19", "close": 103.65, "volume": 165.0}, {"date": "2021-10-20", "close": 103.75, "volume": 1186.0}, {"date": "2021-10-21", "close": 103.5, "volume": 490.0}, {"date": "2021-10-22", "close": 103.5, "volume": 2279.0}, {"date": "2021-10-25", "close": 103.9, "volume": 2327.0}, {"date": "2021-10-26", "close": 103.6, "volume": 798.0}, {"date": "2021-10-27", "close": 103.94, "volume": 332.0}, {"date": "2021-10-28", "close": 103.5, "volume": 1380.0}, {"date": "2021-10-29", "close": 103.51, "volume": 1180.0}, {"date": "2021-11-01", "close": 103.7, "volume": 234.0}, {"date": "2021-11-02", "close": 103.61, "volume": 843.0}, {"date": "2021-11-03", "close": 103.82, "volume": 656.0}, {"date": "2021-11-04", "close": 103.53, "volume": 2545.0}, {"date": "2021-11-05", "close": 103.62, "volume": 2366.0}, {"date": "2021-11-08", "close": 103.65, "volume": 476.0}, {"date": "2021-11-09", "close": 104.0, "volume": 399.0}, {"date": "2021-11-10", "close": 104.0, "volume": 691.0}, {"date": "2021-11-11", "close": 103.76, "volume": 158.0}, {"date": "2021-11-12", "close": 104.08, "volume": 1944.0}, {"date": "2021-11-15", "close": 104.11, "volume": 1176.0}, {"date": "2021-11-16", "close": 103.78, "volume": 877.0}, {"date": "2021-11-17", "close": 103.94, "volume": 1303.0}, {"date": "2021-11-18", "close": 104.25, "volume": 988.0}, {"date": "2021-11-19", "close": 104.25, "volume": 394.0}, {"date": "2021-11-22", "close": 104.23, "volume": 3141.0}, {"date": "2021-11-23", "close": 104.7, "volume": 523.0}, {"date": "2021-11-24", "close": 104.6, "volume": 1124.0}, {"date": "2021-11-25", "close": 104.79, "volume": 1098.0}, {"date": "2021-11-26", "close": 104.89, "volume": 1441.0}, {"date": "2021-11-29", "close": 104.75, "volume": 1201.0}, {"date": "2021-11-30", "close": 104.31, "volume": 1837.0}, {"date": "2021-12-01", "close": 104.25, "volume": 1311.0}, {"date": "2021-12-02", "close": 104.301, "volume": 772.0}, {"date": "2021-12-03", "close": 104.31, "volume": 457.0}, {"date": "2021-12-06", "close": 104.89, "volume": 456.0}, {"date": "2021-12-07", "close": 104.35, "volume": 1628.0}, {"date": "2021-12-08", "close": 104.3, "volume": 1056.0}, {"date": "2021-12-09", "close": 104.74, "volume": 821.0}, {"date": "2021-12-10", "close": 104.5, "volume": 91.0}, {"date": "2021-12-13", "close": 104.01, "volume": 4779.0}, {"date": "2021-12-14", "close": 104.1, "volume": 1074.0}, {"date": "2021-12-15", "close": 104.16, "volume": 642.0}, {"date": "2021-12-16", "close": 104.24, "volume": 1803.0}, {"date": "2021-12-17", "close": 104.59, "volume": 661.0}, {"date": "2021-12-20", "close": 104.26, "volume": 496.0}, {"date": "2021-12-21", "close": 104.29, "volume": 1357.0}, {"date": "2021-12-22", "close": 104.31, "volume": 590.0}, {"date": "2021-12-23", "close": 104.55, "volume": 999.0}, {"date": "2021-12-24", "close": 104.6, "volume": 226.0}, {"date": "2021-12-29", "close": 104.85, "volume": 297.0}, {"date": "2021-12-30", "close": 104.6, "volume": 159.0}, {"date": "2021-12-31", "close": 104.6, "volume": 201.0}, {"date": "2022-01-04", "close": 104.85, "volume": 110.0}, {"date": "2022-01-05", "close": 104.93, "volume": 1872.0}, {"date": "2022-01-06", "close": 104.93, "volume": 2555.0}, {"date": "2022-01-07", "close": 104.59, "volume": 176.0}, {"date": "2022-01-10", "close": 104.61, "volume": 667.0}, {"date": "2022-01-11", "close": 104.64, "volume": 2399.0}, {"date": "2022-01-12", "close": 105.16, "volume": 960.0}, {"date": "2022-01-13", "close": 104.76, "volume": 393.0}, {"date": "2022-01-14", "close": 105.29, "volume": 422.0}, {"date": "2022-01-17", "close": 105.09, "volume": 4838.0}, {"date": "2022-01-18", "close": 104.85, "volume": 2567.0}, {"date": "2022-01-19", "close": 104.8, "volume": 1612.0}, {"date": "2022-01-20", "close": 105.26, "volume": 182.0}, {"date": "2022-01-21", "close": 104.81, "volume": 950.0}, {"date": "2022-01-24", "close": 105.2, "volume": 1041.0}, {"date": "2022-01-25", "close": 104.7, "volume": 2548.0}, {"date": "2022-01-27", "close": 105.2, "volume": 1450.0}, {"date": "2022-01-28", "close": 104.74, "volume": 484.0}, {"date": "2022-01-31", "close": 104.77, "volume": 983.0}, {"date": "2022-02-01", "close": 105.0, "volume": 505.0}, {"date": "2022-02-02", "close": 105.01, "volume": 1163.0}, {"date": "2022-02-03", "close": 105.38, "volume": 684.0}, {"date": "2022-02-04", "close": 105.348, "volume": 696.0}, {"date": "2022-02-07", "close": 105.38, "volume": 745.0}, {"date": "2022-02-08", "close": 105.3, "volume": 2028.0}, {"date": "2022-02-09", "close": 105.67, "volume": 406.0}, {"date": "2022-02-10", "close": 105.8, "volume": 1029.0}, {"date": "2022-02-11", "close": 105.88, "volume": 2556.0}, {"date": "2022-02-14", "close": 105.8, "volume": 1970.0}, {"date": "2022-02-15", "close": 105.7, "volume": 609.0}, {"date": "2022-02-16", "close": 105.6, "volume": 563.0}, {"date": "2022-02-17", "close": 106.34, "volume": 625.0}, {"date": "2022-02-18", "close": 105.5, "volume": 808.0}, {"date": "2022-02-21", "close": 106.3, "volume": 345.0}, {"date": "2022-02-22", "close": 106.29, "volume": 91.0}, {"date": "2022-02-23", "close": 106.01, "volume": 1034.0}, {"date": "2022-02-24", "close": 105.88, "volume": 2579.0}, {"date": "2022-02-25", "close": 106.0, "volume": 386.0}, {"date": "2022-02-28", "close": 105.75, "volume": 440.0}, {"date": "2022-03-01", "close": 106.16, "volume": 471.0}, {"date": "2022-03-02", "close": 106.25, "volume": 2177.0}, {"date": "2022-03-03", "close": 105.95, "volume": 163.0}, {"date": "2022-03-04", "close": 106.06, "volume": 676.0}, {"date": "2022-03-07", "close": 106.0, "volume": 992.0}, {"date": "2022-03-08", "close": 105.97, "volume": 764.0}, {"date": "2022-03-09", "close": 105.8, "volume": 1086.0}, {"date": "2022-03-10", "close": 106.239, "volume": 117.0}, {"date": "2022-03-11", "close": 106.15, "volume": 695.0}, {"date": "2022-03-14", "close": 106.15, "volume": 246.0}, {"date": "2022-03-15", "close": 105.74, "volume": 264.0}, {"date": "2022-03-16", "close": 105.7, "volume": 592.0}, {"date": "2022-03-17", "close": 105.82, "volume": 506.0}, {"date": "2022-03-18", "close": 105.75, "volume": 1686.0}, {"date": "2022-03-21", "close": 106.04, "volume": 1336.0}, {"date": "2022-03-22", "close": 106.0, "volume": 1100.0}, {"date": "2022-03-23", "close": 105.56, "volume": 1300.0}, {"date": "2022-03-24", "close": 106.04, "volume": 651.0}, {"date": "2022-03-25", "close": 105.78, "volume": 1074.0}, {"date": "2022-03-28", "close": 105.9, "volume": 1903.0}, {"date": "2022-03-29", "close": 103.707, "volume": 908.0}, {"date": "2022-03-30", "close": 104.49, "volume": 423.0}, {"date": "2022-03-31", "close": 104.85, "volume": 2294.0}, {"date": "2022-04-01", "close": 105.85, "volume": 1144.0}, {"date": "2022-04-04", "close": 105.95, "volume": 252.0}, {"date": "2022-04-05", "close": 105.5, "volume": 1362.0}, {"date": "2022-04-06", "close": 105.49, "volume": 757.0}, {"date": "2022-04-07", "close": 105.8, "volume": 819.0}, {"date": "2022-04-08", "close": 105.85, "volume": 476.0}, {"date": "2022-04-11", "close": 105.84, "volume": 1214.0}, {"date": "2022-04-12", "close": 105.0, "volume": 353.0}, {"date": "2022-04-13", "close": 105.0, "volume": 1198.0}, {"date": "2022-04-14", "close": 105.0, "volume": 667.0}, {"date": "2022-04-19", "close": 105.6, "volume": 1410.0}, {"date": "2022-04-20", "close": 100.45, "volume": 21436.0}, {"date": "2022-04-21", "close": 100.4, "volume": 11500.0}, {"date": "2022-04-22", "close": 100.4, "volume": 7704.0}, {"date": "2022-04-26", "close": 100.35, "volume": 5236.0}, {"date": "2022-04-27", "close": 100.35, "volume": 3728.0}, {"date": "2022-04-28", "close": 100.31, "volume": 2489.0}, {"date": "2022-04-29", "close": 100.32, "volume": 5091.0}, {"date": "2022-05-02", "close": 100.3, "volume": 10286.0}, {"date": "2022-05-03", "close": 100.25, "volume": 7485.0}, {"date": "2022-05-04", "close": 100.2, "volume": 10036.0}, {"date": "2022-05-05", "close": 100.15, "volume": 3089.0}, {"date": "2022-05-06", "close": 100.0, "volume": 7795.0}, {"date": "2022-05-09", "close": 100.18, "volume": 1810.0}, {"date": "2022-05-10", "close": 100.13, "volume": 3411.0}, {"date": "2022-05-11", "close": 100.25, "volume": 3563.0}, {"date": "2022-05-12", "close": 100.11, "volume": 8681.0}, {"date": "2022-05-13", "close": 100.18, "volume": 3489.0}, {"date": "2022-05-16", "close": 100.18, "volume": 3220.0}, {"date": "2022-05-17", "close": 100.38, "volume": 2520.0}, {"date": "2022-05-18", "close": 100.3, "volume": 2492.0}, {"date": "2022-05-19", "close": 100.3, "volume": 11083.0}, {"date": "2022-05-20", "close": 100.58, "volume": 1506.0}, {"date": "2022-05-23", "close": 100.589, "volume": 1073.0}, {"date": "2022-05-24", "close": 100.0, "volume": 4638.0}, {"date": "2022-05-25", "close": 100.54, "volume": 1306.0}, {"date": "2022-05-26", "close": 100.35, "volume": 1661.0}, {"date": "2022-05-27", "close": 100.4, "volume": 2487.0}, {"date": "2022-05-30", "close": 100.45, "volume": 3016.0}, {"date": "2022-05-31", "close": 100.4, "volume": 4340.0}, {"date": "2022-06-01", "close": 100.34, "volume": 2573.0}, {"date": "2022-06-02", "close": 100.3, "volume": 976.0}, {"date": "2022-06-03", "close": 100.17, "volume": 1547.0}, {"date": "2022-06-06", "close": 100.21, "volume": 649.0}, {"date": "2022-06-07", "close": 100.39, "volume": 1187.0}, {"date": "2022-06-08", "close": 100.549, "volume": 6764.0}, {"date": "2022-06-09", "close": 100.8, "volume": 734.0}, {"date": "2022-06-10", "close": 100.74, "volume": 448.0}, {"date": "2022-06-14", "close": 100.25, "volume": 5579.0}, {"date": "2022-06-15", "close": 97.65, "volume": 9124.0}, {"date": "2022-06-16", "close": 98.0, "volume": 8945.0}, {"date": "2022-06-17", "close": 98.0, "volume": 4212.0}, {"date": "2022-06-20", "close": 97.5, "volume": 8341.0}, {"date": "2022-06-21", "close": 97.5, "volume": 5314.0}, {"date": "2022-06-22", "close": 98.63, "volume": 3557.0}, {"date": "2022-06-23", "close": 98.767, "volume": 4188.0}, {"date": "2022-06-24", "close": 99.0, "volume": 6600.0}, {"date": "2022-06-27", "close": 99.01, "volume": 1373.0}, {"date": "2022-06-28", "close": 99.5, "volume": 3251.0}, {"date": "2022-06-29", "close": 99.51, "volume": 1682.0}, {"date": "2022-06-30", "close": 99.65, "volume": 3367.0}, {"date": "2022-07-01", "close": 100.0, "volume": 16045.0}, {"date": "2022-07-04", "close": 100.0, "volume": 5563.0}, {"date": "2022-07-05", "close": 99.95, "volume": 5719.0}, {"date": "2022-07-06", "close": 100.001, "volume": 6940.0}, {"date": "2022-07-07", "close": 100.35, "volume": 2783.0}, {"date": "2022-07-08", "close": 100.46, "volume": 719.0}, {"date": "2022-07-11", "close": 100.66, "volume": 37.0}, {"date": "2022-07-12", "close": 101.99, "volume": 774.0}, {"date": "2022-07-13", "close": 100.97, "volume": 129.0}, {"date": "2022-07-14", "close": 101.25, "volume": 702.0}, {"date": "2022-07-15", "close": 101.5, "volume": 2011.0}, {"date": "2022-07-18", "close": 101.41, "volume": 2081.0}, {"date": "2022-07-19", "close": 101.4, "volume": 3874.0}, {"date": "2022-07-20", "close": 101.3, "volume": 661.0}, {"date": "2022-07-21", "close": 101.32, "volume": 1930.0}, {"date": "2022-07-22", "close": 101.32, "volume": 800.0}, {"date": "2022-07-25", "close": 101.46, "volume": 723.0}, {"date": "2022-07-26", "close": 101.5, "volume": 2463.0}, {"date": "2022-07-27", "close": 101.8, "volume": 3758.0}, {"date": "2022-07-28", "close": 101.85, "volume": 1275.0}, {"date": "2022-07-29", "close": 102.3, "volume": 2155.0}, {"date": "2022-08-01", "close": 102.7, "volume": 1173.0}, {"date": "2022-08-02", "close": 102.37, "volume": 1448.0}, {"date": "2022-08-03", "close": 102.4, "volume": 2141.0}, {"date": "2022-08-04", "close": 102.41, "volume": 600.0}, {"date": "2022-08-05", "close": 102.41, "volume": 1189.0}, {"date": "2022-08-08", "close": 102.87, "volume": 727.0}, {"date": "2022-08-09", "close": 102.5, "volume": 979.0}, {"date": "2022-08-10", "close": 102.88, "volume": 424.0}, {"date": "2022-08-11", "close": 102.6, "volume": 3562.0}, {"date": "2022-08-12", "close": 103.0, "volume": 4245.0}, {"date": "2022-08-15", "close": 102.75, "volume": 2463.0}, {"date": "2022-08-16", "close": 103.25, "volume": 4126.0}, {"date": "2022-08-17", "close": 103.45, "volume": 898.0}, {"date": "2022-08-18", "close": 103.3, "volume": 4978.0}, {"date": "2022-08-19", "close": 103.1, "volume": 2213.0}, {"date": "2022-08-22", "close": 103.3, "volume": 2035.0}, {"date": "2022-08-23", "close": 103.5, "volume": 2226.0}, {"date": "2022-08-24", "close": 103.1, "volume": 6446.0}, {"date": "2022-08-25", "close": 103.0, "volume": 918.0}, {"date": "2022-08-26", "close": 103.0, "volume": 3180.0}, {"date": "2022-08-29", "close": 102.85, "volume": 3373.0}, {"date": "2022-08-30", "close": 102.85, "volume": 1389.0}, {"date": "2022-08-31", "close": 103.5, "volume": 1473.0}, {"date": "2022-09-01", "close": 103.1, "volume": 974.0}, {"date": "2022-09-02", "close": 103.481, "volume": 1549.0}, {"date": "2022-09-05", "close": 103.44, "volume": 1975.0}, {"date": "2022-09-06", "close": 103.43, "volume": 636.0}, {"date": "2022-09-07", "close": 103.45, "volume": 1537.0}, {"date": "2022-09-08", "close": 103.1, "volume": 1550.0}, {"date": "2022-09-09", "close": 103.45, "volume": 2265.0}, {"date": "2022-09-12", "close": 103.61, "volume": 1198.0}, {"date": "2022-09-13", "close": 104.99, "volume": 953.0}, {"date": "2022-09-14", "close": 104.99, "volume": 2180.0}, {"date": "2022-09-15", "close": 104.5, "volume": 477.0}, {"date": "2022-09-16", "close": 104.52, "volume": 11.0}, {"date": "2022-09-19", "close": 104.89, "volume": 2295.0}, {"date": "2022-09-20", "close": 104.75, "volume": 599.0}, {"date": "2022-09-21", "close": 105.49, "volume": 747.0}, {"date": "2022-09-23", "close": 104.6, "volume": 1959.0}, {"date": "2022-09-26", "close": 105.48, "volume": 882.0}, {"date": "2022-09-27", "close": 103.0, "volume": 3963.0}, {"date": "2022-09-28", "close": 102.7, "volume": 4315.0}, {"date": "2022-09-29", "close": 103.0, "volume": 3560.0}, {"date": "2022-09-30", "close": 103.0, "volume": 1979.0}, {"date": "2022-10-03", "close": 103.2, "volume": 1271.0}, {"date": "2022-10-04", "close": 103.18, "volume": 352.0}, {"date": "2022-10-05", "close": 102.82, "volume": 1716.0}, {"date": "2022-10-06", "close": 103.1, "volume": 1561.0}, {"date": "2022-10-07", "close": 102.91, "volume": 3339.0}, {"date": "2022-10-10", "close": 102.85, "volume": 3188.0}, {"date": "2022-10-11", "close": 103.3, "volume": 1097.0}, {"date": "2022-10-12", "close": 103.2, "volume": 1532.0}, {"date": "2022-10-13", "close": 103.36, "volume": 4295.0}, {"date": "2022-10-14", "close": 103.0, "volume": 8312.0}, {"date": "2022-10-17", "close": 102.83, "volume": 9043.0}, {"date": "2022-10-18", "close": 102.8, "volume": 1036.0}, {"date": "2022-10-19", "close": 103.32, "volume": 2322.0}, {"date": "2022-10-20", "close": 103.0, "volume": 159.0}, {"date": "2022-10-21", "close": 103.0, "volume": 5345.0}, {"date": "2022-10-24", "close": 103.0, "volume": 5173.0}, {"date": "2022-10-25", "close": 103.0, "volume": 1994.0}, {"date": "2022-10-26", "close": 103.0, "volume": 3121.0}, {"date": "2022-10-27", "close": 103.04, "volume": 3879.0}, {"date": "2022-10-28", "close": 103.2, "volume": 2331.0}, {"date": "2022-10-31", "close": 103.1, "volume": 2336.0}, {"date": "2022-11-01", "close": 103.0, "volume": 2119.0}, {"date": "2022-11-02", "close": 103.24, "volume": 3083.0}, {"date": "2022-11-03", "close": 103.35, "volume": 3937.0}, {"date": "2022-11-04", "close": 103.3, "volume": 3684.0}, {"date": "2022-11-07", "close": 103.55, "volume": 4017.0}, {"date": "2022-11-08", "close": 103.51, "volume": 739.0}, {"date": "2022-11-09", "close": 103.68, "volume": 582.0}, {"date": "2022-11-10", "close": 103.45, "volume": 3637.0}, {"date": "2022-11-11", "close": 103.45, "volume": 7346.0}, {"date": "2022-11-14", "close": 103.5, "volume": 1160.0}, {"date": "2022-11-15", "close": 103.5, "volume": 1060.0}, {"date": "2022-11-16", "close": 103.75, "volume": 953.0}, {"date": "2022-11-17", "close": 103.52, "volume": 871.0}, {"date": "2022-11-18", "close": 103.99, "volume": 773.0}, {"date": "2022-11-21", "close": 104.85, "volume": 2877.0}, {"date": "2022-11-22", "close": 104.0, "volume": 785.0}, {"date": "2022-11-23", "close": 104.34, "volume": 575.0}, {"date": "2022-11-24", "close": 104.0, "volume": 1647.0}, {"date": "2022-11-25", "close": 103.9, "volume": 2834.0}, {"date": "2022-11-28", "close": 103.9, "volume": 1077.0}, {"date": "2022-11-29", "close": 103.9, "volume": 330.0}, {"date": "2022-11-30", "close": 104.19, "volume": 1291.0}, {"date": "2022-12-01", "close": 104.25, "volume": 2545.0}, {"date": "2022-12-02", "close": 104.35, "volume": 2461.0}, {"date": "2022-12-05", "close": 104.02, "volume": 1085.0}, {"date": "2022-12-06", "close": 104.2, "volume": 1864.0}, {"date": "2022-12-07", "close": 104.5, "volume": 1871.0}, {"date": "2022-12-08", "close": 104.25, "volume": 1947.0}, {"date": "2022-12-09", "close": 104.3, "volume": 1611.0}, {"date": "2022-12-12", "close": 104.54, "volume": 3593.0}, {"date": "2022-12-13", "close": 104.501, "volume": 1517.0}, {"date": "2022-12-14", "close": 104.903, "volume": 1162.0}, {"date": "2022-12-15", "close": 104.61, "volume": 2284.0}, {"date": "2022-12-16", "close": 105.39, "volume": 1773.0}, {"date": "2022-12-19", "close": 105.38, "volume": 889.0}, {"date": "2022-12-20", "close": 105.4, "volume": 770.0}, {"date": "2022-12-21", "close": 105.1, "volume": 1034.0}, {"date": "2022-12-22", "close": 105.15, "volume": 1036.0}, {"date": "2022-12-23", "close": 105.37, "volume": 2489.0}, {"date": "2022-12-28", "close": 105.38, "volume": 155.0}, {"date": "2022-12-29", "close": 105.37, "volume": 410.0}, {"date": "2022-12-30", "close": 105.26, "volume": 958.0}, {"date": "2023-01-03", "close": 105.0, "volume": 5452.0}, {"date": "2023-01-04", "close": 104.799, "volume": 1096.0}, {"date": "2023-01-05", "close": 104.6, "volume": 3472.0}, {"date": "2023-01-06", "close": 104.74, "volume": 1845.0}, {"date": "2023-01-09", "close": 105.09, "volume": 2188.0}, {"date": "2023-01-10", "close": 104.61, "volume": 1781.0}, {"date": "2023-01-11", "close": 105.07, "volume": 1012.0}, {"date": "2023-01-12", "close": 104.9, "volume": 917.0}, {"date": "2023-01-13", "close": 104.78, "volume": 1324.0}, {"date": "2023-01-16", "close": 104.85, "volume": 865.0}, {"date": "2023-01-17", "close": 105.09, "volume": 471.0}, {"date": "2023-01-18", "close": 105.233, "volume": 2338.0}, {"date": "2023-01-19", "close": 105.39, "volume": 1906.0}, {"date": "2023-01-20", "close": 105.28, "volume": 803.0}, {"date": "2023-01-23", "close": 105.44, "volume": 1367.0}, {"date": "2023-01-24", "close": 105.4, "volume": 9.0}, {"date": "2023-01-25", "close": 105.47, "volume": 1451.0}, {"date": "2023-01-27", "close": 105.15, "volume": 6508.0}, {"date": "2023-01-30", "close": 105.15, "volume": 943.0}, {"date": "2023-01-31", "close": 105.2, "volume": 700.0}, {"date": "2023-02-01", "close": 105.15, "volume": 1111.0}, {"date": "2023-02-02", "close": 105.05, "volume": 6728.0}, {"date": "2023-02-03", "close": 105.1, "volume": 1210.0}, {"date": "2023-02-06", "close": 105.43, "volume": 963.0}, {"date": "2023-02-07", "close": 105.17, "volume": 292.0}, {"date": "2023-02-08", "close": 105.17, "volume": 1484.0}, {"date": "2023-02-09", "close": 105.41, "volume": 167.0}, {"date": "2023-02-10", "close": 105.35, "volume": 1045.0}, {"date": "2023-02-13", "close": 105.25, "volume": 1588.0}, {"date": "2023-02-14", "close": 105.49, "volume": 1034.0}, {"date": "2023-02-15", "close": 105.35, "volume": 1814.0}, {"date": "2023-02-16", "close": 105.4, "volume": 1056.0}, {"date": "2023-02-17", "close": 105.9, "volume": 1421.0}, {"date": "2023-02-21", "close": 105.9, "volume": 445.0}, {"date": "2023-02-22", "close": 106.5, "volume": 358.0}, {"date": "2023-02-23", "close": 105.25, "volume": 7163.0}, {"date": "2023-02-24", "close": 105.99, "volume": 819.0}, {"date": "2023-02-27", "close": 105.41, "volume": 3813.0}, {"date": "2023-02-28", "close": 105.5, "volume": 5876.0}, {"date": "2023-03-01", "close": 105.98, "volume": 1802.0}, {"date": "2023-03-02", "close": 105.3, "volume": 1321.0}, {"date": "2023-03-03", "close": 105.84, "volume": 580.0}, {"date": "2023-03-06", "close": 105.85, "volume": 800.0}, {"date": "2023-03-07", "close": 106.0, "volume": 459.0}, {"date": "2023-03-08", "close": 105.51, "volume": 693.0}, {"date": "2023-03-09", "close": 105.32, "volume": 4735.0}, {"date": "2023-03-10", "close": 105.42, "volume": 781.0}, {"date": "2023-03-13", "close": 105.45, "volume": 1018.0}, {"date": "2023-03-14", "close": 105.47, "volume": 471.0}, {"date": "2023-03-15", "close": 105.85, "volume": 5016.0}, {"date": "2023-03-16", "close": 106.0, "volume": 1939.0}, {"date": "2023-03-17", "close": 105.75, "volume": 1227.0}, {"date": "2023-03-20", "close": 105.6, "volume": 11203.0}, {"date": "2023-03-21", "close": 105.5, "volume": 2619.0}, {"date": "2023-03-22", "close": 105.99, "volume": 1023.0}, {"date": "2023-03-23", "close": 105.75, "volume": 3231.0}, {"date": "2023-03-24", "close": 105.83, "volume": 1596.0}, {"date": "2023-03-27", "close": 106.74, "volume": 3881.0}, {"date": "2023-03-28", "close": 106.6, "volume": 3554.0}, {"date": "2023-03-29", "close": 103.99, "volume": 6456.0}, {"date": "2023-03-30", "close": 103.99, "volume": 283.0}, {"date": "2023-03-31", "close": 104.24, "volume": 2144.0}, {"date": "2023-04-03", "close": 104.5, "volume": 8347.0}, {"date": "2023-04-04", "close": 103.1, "volume": 2662.0}, {"date": "2023-04-05", "close": 103.5, "volume": 3100.0}, {"date": "2023-04-06", "close": 103.5, "volume": 2100.0}, {"date": "2023-04-11", "close": 104.25, "volume": 655.0}, {"date": "2023-04-12", "close": 103.7, "volume": 988.0}, {"date": "2023-04-13", "close": 103.51, "volume": 2388.0}, {"date": "2023-04-14", "close": 103.51, "volume": 1444.0}, {"date": "2023-04-17", "close": 103.51, "volume": 180.0}, {"date": "2023-04-18", "close": 104.2, "volume": 1850.0}, {"date": "2023-04-19", "close": 104.2, "volume": 320.0}, {"date": "2023-04-20", "close": 104.01, "volume": 791.0}, {"date": "2023-04-21", "close": 104.097, "volume": 937.0}, {"date": "2023-04-24", "close": 104.15, "volume": 1324.0}, {"date": "2023-04-26", "close": 103.52, "volume": 2189.0}, {"date": "2023-04-27", "close": 103.57, "volume": 1400.0}, {"date": "2023-04-28", "close": 103.68, "volume": 1362.0}, {"date": "2023-05-01", "close": 104.0, "volume": 2202.0}, {"date": "2023-05-02", "close": 103.9, "volume": 2549.0}, {"date": "2023-05-03", "close": 104.0, "volume": 2009.0}, {"date": "2023-05-04", "close": 104.25, "volume": 2811.0}, {"date": "2023-05-05", "close": 103.81, "volume": 1117.0}, {"date": "2023-05-08", "close": 103.65, "volume": 3016.0}, {"date": "2023-05-09", "close": 103.7, "volume": 3653.0}, {"date": "2023-05-10", "close": 103.7, "volume": 1343.0}, {"date": "2023-05-11", "close": 103.95, "volume": 1619.0}, {"date": "2023-05-12", "close": 103.85, "volume": 1304.0}, {"date": "2023-05-15", "close": 103.98, "volume": 3066.0}, {"date": "2023-05-16", "close": 103.85, "volume": 548.0}, {"date": "2023-05-17", "close": 103.88, "volume": 754.0}, {"date": "2023-05-18", "close": 103.8, "volume": 3661.0}, {"date": "2023-05-19", "close": 103.67, "volume": 1007.0}, {"date": "2023-05-22", "close": 103.49, "volume": 4104.0}, {"date": "2023-05-23", "close": 103.05, "volume": 1934.0}, {"date": "2023-05-24", "close": 103.21, "volume": 2569.0}, {"date": "2023-05-25", "close": 103.31, "volume": 2990.0}, {"date": "2023-05-26", "close": 103.1, "volume": 2603.0}, {"date": "2023-05-29", "close": 103.62, "volume": 1460.0}, {"date": "2023-05-30", "close": 103.6, "volume": 1854.0}, {"date": "2023-05-31", "close": 104.1, "volume": 1610.0}, {"date": "2023-06-01", "close": 104.0, "volume": 475.0}, {"date": "2023-06-02", "close": 103.5, "volume": 1533.0}, {"date": "2023-06-05", "close": 103.51, "volume": 1487.0}, {"date": "2023-06-06", "close": 103.7, "volume": 2393.0}, {"date": "2023-06-07", "close": 103.41, "volume": 2338.0}, {"date": "2023-06-08", "close": 103.52, "volume": 800.0}, {"date": "2023-06-09", "close": 103.95, "volume": 1626.0}, {"date": "2023-06-13", "close": 103.58, "volume": 2380.0}, {"date": "2023-06-14", "close": 103.7, "volume": 449.0}, {"date": "2023-06-15", "close": 103.6, "volume": 397.0}, {"date": "2023-06-16", "close": 103.85, "volume": 3399.0}, {"date": "2023-06-19", "close": 103.81, "volume": 1238.0}, {"date": "2023-06-20", "close": 103.5, "volume": 6587.0}, {"date": "2023-06-21", "close": 103.5, "volume": 480.0}, {"date": "2023-06-22", "close": 103.97, "volume": 1007.0}, {"date": "2023-06-23", "close": 103.61, "volume": 636.0}, {"date": "2023-06-26", "close": 103.67, "volume": 745.0}, {"date": "2023-06-27", "close": 103.84, "volume": 1299.0}, {"date": "2023-06-28", "close": 103.9, "volume": 1597.0}, {"date": "2023-06-29", "close": 103.91, "volume": 110.0}, {"date": "2023-06-30", "close": 103.99, "volume": 2211.0}, {"date": "2023-07-03", "close": 104.4, "volume": 5757.0}, {"date": "2023-07-04", "close": 104.1, "volume": 999.0}, {"date": "2023-07-05", "close": 104.1, "volume": 2121.0}, {"date": "2023-07-06", "close": 104.49, "volume": 524.0}, {"date": "2023-07-07", "close": 104.53, "volume": 195.0}, {"date": "2023-07-10", "close": 104.89, "volume": 318.0}, {"date": "2023-07-11", "close": 104.76, "volume": 1287.0}, {"date": "2023-07-12", "close": 105.37, "volume": 915.0}, {"date": "2023-07-13", "close": 104.8, "volume": 1352.0}, {"date": "2023-07-14", "close": 105.14, "volume": 383.0}, {"date": "2023-07-17", "close": 105.2, "volume": 442.0}, {"date": "2023-07-18", "close": 105.36, "volume": 1406.0}, {"date": "2023-07-19", "close": 105.38, "volume": 533.0}, {"date": "2023-07-20", "close": 105.15, "volume": 765.0}, {"date": "2023-07-21", "close": 105.4, "volume": 739.0}, {"date": "2023-07-24", "close": 105.52, "volume": 8829.0}, {"date": "2023-07-25", "close": 105.52, "volume": 1685.0}, {"date": "2023-07-26", "close": 105.2, "volume": 1503.0}, {"date": "2023-07-27", "close": 105.8, "volume": 1543.0}, {"date": "2023-07-28", "close": 105.75, "volume": 1215.0}, {"date": "2023-07-31", "close": 105.2, "volume": 2966.0}, {"date": "2023-08-01", "close": 105.25, "volume": 2533.0}, {"date": "2023-08-02", "close": 105.15, "volume": 2666.0}, {"date": "2023-08-03", "close": 105.101, "volume": 409.0}, {"date": "2023-08-04", "close": 105.02, "volume": 3525.0}, {"date": "2023-08-07", "close": 105.4, "volume": 1455.0}, {"date": "2023-08-08", "close": 105.22, "volume": 101011.0}, {"date": "2023-08-09", "close": 105.25, "volume": 1368.0}, {"date": "2023-08-10", "close": 105.2, "volume": 1495.0}, {"date": "2023-08-11", "close": 105.0, "volume": 451.0}, {"date": "2023-08-14", "close": 104.85, "volume": 534.0}, {"date": "2023-08-15", "close": 104.86, "volume": 29336.0}, {"date": "2023-08-16", "close": 104.91, "volume": 1520.0}, {"date": "2023-08-17", "close": 105.2, "volume": 1492.0}, {"date": "2023-08-18", "close": 104.95, "volume": 473.0}, {"date": "2023-08-21", "close": 104.7, "volume": 1904.0}, {"date": "2023-08-22", "close": 104.2, "volume": 4287.0}, {"date": "2023-08-23", "close": 104.0, "volume": 4321.0}, {"date": "2023-08-24", "close": 103.32, "volume": 3115.0}, {"date": "2023-08-25", "close": 103.49, "volume": 3615.0}, {"date": "2023-08-28", "close": 103.8, "volume": 6219.0}, {"date": "2023-08-29", "close": 103.46, "volume": 1130.0}, {"date": "2023-08-30", "close": 104.0, "volume": 2347.0}, {"date": "2023-08-31", "close": 104.0, "volume": 8.0}, {"date": "2023-09-01", "close": 104.21, "volume": 425.0}, {"date": "2023-09-04", "close": 104.489, "volume": 1275.0}, {"date": "2023-09-05", "close": 104.33, "volume": 1589.0}, {"date": "2023-09-06", "close": 104.18, "volume": 3637.0}, {"date": "2023-09-07", "close": 104.2, "volume": 3932.0}, {"date": "2023-09-08", "close": 103.8, "volume": 1046.0}, {"date": "2023-09-11", "close": 103.99, "volume": 2215.0}, {"date": "2023-09-12", "close": 104.2, "volume": 850.0}, {"date": "2023-09-13", "close": 104.29, "volume": 948.0}, {"date": "2023-09-14", "close": 104.2, "volume": 1865.0}, {"date": "2023-09-15", "close": 104.55, "volume": 3418.0}, {"date": "2023-09-18", "close": 104.65, "volume": 2767.0}, {"date": "2023-09-19", "close": 104.66, "volume": 1788.0}, {"date": "2023-09-20", "close": 104.9, "volume": 2000.0}, {"date": "2023-09-21", "close": 104.9, "volume": 853.0}, {"date": "2023-09-22", "close": 105.1, "volume": 5456.0}, {"date": "2023-09-25", "close": 105.45, "volume": 1567.0}, {"date": "2023-09-26", "close": 105.2, "volume": 1587.0}, {"date": "2023-09-27", "close": 105.9, "volume": 2494.0}, {"date": "2023-09-28", "close": 103.689, "volume": 4456.0}, {"date": "2023-09-29", "close": 103.65, "volume": 66.0}, {"date": "2023-10-02", "close": 103.65, "volume": 1063.0}, {"date": "2023-10-03", "close": 103.5, "volume": 632.0}, {"date": "2023-10-04", "close": 103.0, "volume": 2175.0}, {"date": "2023-10-05", "close": 103.45, "volume": 260.0}, {"date": "2023-10-06", "close": 103.5, "volume": 1280.0}, {"date": "2023-10-09", "close": 103.2, "volume": 2650.0}, {"date": "2023-10-10", "close": 103.13, "volume": 3746.0}, {"date": "2023-10-11", "close": 103.25, "volume": 3.0}, {"date": "2023-10-12", "close": 103.23, "volume": 1015.0}, {"date": "2023-10-13", "close": 103.28, "volume": 756.0}, {"date": "2023-10-16", "close": 103.45, "volume": 2010.0}, {"date": "2023-10-17", "close": 103.81, "volume": 886.0}, {"date": "2023-10-18", "close": 103.4, "volume": 4198.0}, {"date": "2023-10-19", "close": 103.5, "volume": 3416.0}, {"date": "2023-10-20", "close": 103.597, "volume": 2652.0}, {"date": "2023-10-23", "close": 103.75, "volume": 1959.0}, {"date": "2023-10-24", "close": 103.85, "volume": 1214.0}, {"date": "2023-10-25", "close": 103.8, "volume": 1018.0}, {"date": "2023-10-26", "close": 103.95, "volume": 650.0}, {"date": "2023-10-27", "close": 104.09, "volume": 303.0}, {"date": "2023-10-30", "close": 103.85, "volume": 735.0}, {"date": "2023-10-31", "close": 103.98, "volume": 83.0}, {"date": "2023-11-01", "close": 103.9, "volume": 2975.0}, {"date": "2023-11-02", "close": 103.75, "volume": 1056.0}, {"date": "2023-11-03", "close": 103.99, "volume": 633.0}, {"date": "2023-11-06", "close": 103.99, "volume": 1246.0}, {"date": "2023-11-07", "close": 103.999, "volume": 1551.0}, {"date": "2023-11-08", "close": 104.0, "volume": 1455.0}, {"date": "2023-11-09", "close": 104.0, "volume": 112.0}, {"date": "2023-11-10", "close": 104.2, "volume": 804.0}, {"date": "2023-11-13", "close": 104.2, "volume": 2921.0}, {"date": "2023-11-14", "close": 104.05, "volume": 788.0}, {"date": "2023-11-15", "close": 104.59, "volume": 859.0}, {"date": "2023-11-16", "close": 104.6, "volume": 1746.0}, {"date": "2023-11-17", "close": 104.89, "volume": 1336.0}, {"date": "2023-11-20", "close": 104.89, "volume": 535.0}, {"date": "2023-11-21", "close": 105.0, "volume": 3153.0}, {"date": "2023-11-22", "close": 105.2, "volume": 830.0}, {"date": "2023-11-23", "close": 105.47, "volume": 4191.0}, {"date": "2023-11-24", "close": 104.81, "volume": 114.0}, {"date": "2023-11-27", "close": 104.99, "volume": 2052.0}, {"date": "2023-11-28", "close": 104.5, "volume": 361.0}, {"date": "2023-11-29", "close": 104.5, "volume": 1342.0}, {"date": "2023-11-30", "close": 104.9, "volume": 1280.0}, {"date": "2023-12-01", "close": 104.95, "volume": 900.0}, {"date": "2023-12-04", "close": 105.06, "volume": 194.0}, {"date": "2023-12-05", "close": 104.6, "volume": 1055.0}, {"date": "2023-12-06", "close": 104.8, "volume": 4000.0}, {"date": "2023-12-07", "close": 104.95, "volume": 1344.0}, {"date": "2023-12-08", "close": 105.1, "volume": 1777.0}, {"date": "2023-12-11", "close": 105.01, "volume": 1209.0}, {"date": "2023-12-12", "close": 104.9, "volume": 1186.0}, {"date": "2023-12-14", "close": 104.91, "volume": 442.0}, {"date": "2023-12-15", "close": 104.95, "volume": 921.0}, {"date": "2023-12-18", "close": 104.9, "volume": 1024.0}, {"date": "2023-12-19", "close": 104.95, "volume": 1268.0}, {"date": "2023-12-20", "close": 104.95, "volume": 749.0}, {"date": "2023-12-21", "close": 104.8, "volume": 1274.0}, {"date": "2023-12-22", "close": 104.9, "volume": 609.0}, {"date": "2023-12-27", "close": 105.3, "volume": 353.0}, {"date": "2023-12-28", "close": 105.0, "volume": 2.0}, {"date": "2023-12-29", "close": 105.3, "volume": 450.0}, {"date": "2024-01-02", "close": 105.05, "volume": 623.0}, {"date": "2024-01-03", "close": 105.05, "volume": 1001.0}, {"date": "2024-01-04", "close": 105.1, "volume": 184.0}, {"date": "2024-01-05", "close": 105.89, "volume": 3959.0}, {"date": "2024-01-08", "close": 105.5, "volume": 919.0}, {"date": "2024-01-09", "close": 105.999, "volume": 607.0}, {"date": "2024-01-10", "close": 105.52, "volume": 7.0}, {"date": "2024-01-11", "close": 105.7, "volume": 120.0}, {"date": "2024-01-12", "close": 106.15, "volume": 867.0}, {"date": "2024-01-15", "close": 105.76, "volume": 146.0}, {"date": "2024-01-16", "close": 105.76, "volume": 1008.0}, {"date": "2024-01-17", "close": 106.0, "volume": 50.0}, {"date": "2024-01-18", "close": 105.76, "volume": 905.0}, {"date": "2024-01-19", "close": 106.0, "volume": 1283.0}, {"date": "2024-01-22", "close": 105.85, "volume": 648.0}, {"date": "2024-01-23", "close": 106.0, "volume": 798.0}, {"date": "2024-01-24", "close": 106.0, "volume": 1570.0}, {"date": "2024-01-25", "close": 106.0, "volume": 339.0}, {"date": "2024-01-29", "close": 105.8, "volume": 1472.0}, {"date": "2024-01-30", "close": 106.0, "volume": 1610.0}, {"date": "2024-01-31", "close": 106.3, "volume": 3453.0}, {"date": "2024-02-01", "close": 106.3, "volume": 1991.0}, {"date": "2024-02-02", "close": 105.5, "volume": 3424.0}, {"date": "2024-02-05", "close": 105.5, "volume": 1832.0}, {"date": "2024-02-06", "close": 105.2, "volume": 4250.0}, {"date": "2024-02-07", "close": 105.15, "volume": 2728.0}, {"date": "2024-02-08", "close": 105.97, "volume": 1957.0}, {"date": "2024-02-09", "close": 105.6, "volume": 298.0}, {"date": "2024-02-12", "close": 105.81, "volume": 2313.0}, {"date": "2024-02-13", "close": 105.17, "volume": 1207.0}, {"date": "2024-02-14", "close": 105.74, "volume": 763.0}, {"date": "2024-02-15", "close": 106.0, "volume": 1415.0}, {"date": "2024-02-16", "close": 106.39, "volume": 1710.0}, {"date": "2024-02-19", "close": 106.2, "volume": 920.0}, {"date": "2024-02-20", "close": 106.2, "volume": 1254.0}, {"date": "2024-02-21", "close": 106.25, "volume": 713.0}, {"date": "2024-02-22", "close": 106.25, "volume": 1748.0}, {"date": "2024-02-23", "close": 106.2, "volume": 1081.0}, {"date": "2024-02-26", "close": 106.3, "volume": 746.0}, {"date": "2024-02-27", "close": 105.91, "volume": 2235.0}, {"date": "2024-02-28", "close": 105.88, "volume": 779.0}, {"date": "2024-02-29", "close": 106.38, "volume": 1157.0}, {"date": "2024-03-01", "close": 106.2, "volume": 2620.0}, {"date": "2024-03-04", "close": 106.26, "volume": 1556.0}, {"date": "2024-03-05", "close": 105.93, "volume": 5039.0}, {"date": "2024-03-06", "close": 105.98, "volume": 2264.0}, {"date": "2024-03-07", "close": 106.0, "volume": 1343.0}, {"date": "2024-03-08", "close": 106.43, "volume": 2697.0}, {"date": "2024-03-11", "close": 106.85, "volume": 2192.0}, {"date": "2024-03-12", "close": 106.6, "volume": 1085.0}, {"date": "2024-03-13", "close": 106.6, "volume": 1769.0}, {"date": "2024-03-14", "close": 106.89, "volume": 881.0}, {"date": "2024-03-15", "close": 106.87, "volume": 1373.0}, {"date": "2024-03-18", "close": 107.5, "volume": 1417.0}, {"date": "2024-03-19", "close": 107.5, "volume": 1384.0}, {"date": "2024-03-20", "close": 106.91, "volume": 1617.0}, {"date": "2024-03-21", "close": 107.01, "volume": 560.0}, {"date": "2024-03-22", "close": 107.99, "volume": 2636.0}, {"date": "2024-03-25", "close": 107.38, "volume": 1388.0}, {"date": "2024-03-26", "close": 104.599, "volume": 3906.0}, {"date": "2024-03-27", "close": 105.35, "volume": 6275.0}, {"date": "2024-03-28", "close": 105.4, "volume": 3722.0}, {"date": "2024-04-02", "close": 104.55, "volume": 2910.0}, {"date": "2024-04-03", "close": 105.2, "volume": 2533.0}, {"date": "2024-04-04", "close": 105.2, "volume": 709.0}, {"date": "2024-04-05", "close": 105.6, "volume": 1540.0}, {"date": "2024-04-08", "close": 105.9, "volume": 1037.0}, {"date": "2024-04-09", "close": 106.0, "volume": 589.0}, {"date": "2024-04-10", "close": 105.51, "volume": 1346.0}, {"date": "2024-04-11", "close": 106.3, "volume": 601.0}, {"date": "2024-04-12", "close": 106.99, "volume": 4208.0}, {"date": "2024-04-15", "close": 106.06, "volume": 527.0}, {"date": "2024-04-16", "close": 106.58, "volume": 805.0}, {"date": "2024-04-17", "close": 106.89, "volume": 2003.0}, {"date": "2024-04-18", "close": 106.85, "volume": 699.0}, {"date": "2024-04-19", "close": 106.7, "volume": 1659.0}, {"date": "2024-04-22", "close": 106.7, "volume": 1573.0}, {"date": "2024-04-23", "close": 106.5, "volume": 917.0}, {"date": "2024-04-24", "close": 106.15, "volume": 3355.0}, {"date": "2024-04-26", "close": 105.76, "volume": 359.0}, {"date": "2024-04-29", "close": 105.71, "volume": 3467.0}, {"date": "2024-04-30", "close": 105.91, "volume": 4744.0}, {"date": "2024-05-01", "close": 106.6, "volume": 2327.0}, {"date": "2024-05-02", "close": 106.26, "volume": 966.0}, {"date": "2024-05-03", "close": 106.11, "volume": 1653.0}, {"date": "2024-05-06", "close": 106.64, "volume": 1483.0}, {"date": "2024-05-07", "close": 106.8, "volume": 1402.0}, {"date": "2024-05-08", "close": 106.85, "volume": 1395.0}, {"date": "2024-05-09", "close": 106.4, "volume": 1148.0}, {"date": "2024-05-10", "close": 106.99, "volume": 1618.0}, {"date": "2024-05-13", "close": 106.61, "volume": 847.0}, {"date": "2024-05-14", "close": 106.5, "volume": 2271.0}, {"date": "2024-05-15", "close": 106.5, "volume": 1568.0}, {"date": "2024-05-16", "close": 106.2, "volume": 1366.0}, {"date": "2024-05-17", "close": 105.27, "volume": 1459.0}, {"date": "2024-05-20", "close": 105.8, "volume": 359.0}, {"date": "2024-05-21", "close": 105.5, "volume": 1399.0}, {"date": "2024-05-22", "close": 106.48, "volume": 1147.0}, {"date": "2024-05-23", "close": 106.003, "volume": 1719.0}, {"date": "2024-05-24", "close": 106.0, "volume": 998.0}, {"date": "2024-05-27", "close": 106.67, "volume": 1136.0}, {"date": "2024-05-28", "close": 106.01, "volume": 441.0}, {"date": "2024-05-29", "close": 106.06, "volume": 234.0}, {"date": "2024-05-30", "close": 106.3, "volume": 292.0}, {"date": "2024-05-31", "close": 106.2, "volume": 1374.0}, {"date": "2024-06-03", "close": 106.12, "volume": 2166.0}, {"date": "2024-06-04", "close": 106.48, "volume": 1054.0}, {"date": "2024-06-05", "close": 106.16, "volume": 983.0}, {"date": "2024-06-06", "close": 105.9, "volume": 1744.0}, {"date": "2024-06-07", "close": 106.0, "volume": 1633.0}, {"date": "2024-06-11", "close": 105.99, "volume": 895.0}, {"date": "2024-06-12", "close": 105.31, "volume": 3564.0}, {"date": "2024-06-13", "close": 105.899, "volume": 1274.0}, {"date": "2024-06-14", "close": 105.53, "volume": 2771.0}, {"date": "2024-06-17", "close": 105.55, "volume": 1236.0}, {"date": "2024-06-18", "close": 105.56, "volume": 4875.0}, {"date": "2024-06-19", "close": 106.39, "volume": 785.0}, {"date": "2024-06-20", "close": 106.0, "volume": 2187.0}, {"date": "2024-06-21", "close": 105.51, "volume": 3382.0}, {"date": "2024-06-24", "close": 105.99, "volume": 2036.0}, {"date": "2024-06-25", "close": 105.561, "volume": 1236.0}, {"date": "2024-06-26", "close": 105.561, "volume": 1719.0}, {"date": "2024-06-27", "close": 105.59, "volume": 1306.0}, {"date": "2024-06-28", "close": 106.0, "volume": 1078.0}, {"date": "2024-07-01", "close": 105.58, "volume": 2975.0}, {"date": "2024-07-02", "close": 106.48, "volume": 1028.0}, {"date": "2024-07-03", "close": 106.49, "volume": 290.0}, {"date": "2024-07-04", "close": 106.0, "volume": 2062.0}, {"date": "2024-07-05", "close": 105.55, "volume": 2690.0}, {"date": "2024-07-08", "close": 105.57, "volume": 21098.0}, {"date": "2024-07-09", "close": 105.56, "volume": 698.0}, {"date": "2024-07-10", "close": 105.5, "volume": 1570.0}, {"date": "2024-07-11", "close": 105.31, "volume": 1957.0}, {"date": "2024-07-12", "close": 106.39, "volume": 2111.0}, {"date": "2024-07-15", "close": 105.85, "volume": 2852.0}, {"date": "2024-07-16", "close": 105.75, "volume": 2141.0}, {"date": "2024-07-17", "close": 105.81, "volume": 1462.0}, {"date": "2024-07-18", "close": 105.81, "volume": 2375.0}, {"date": "2024-07-19", "close": 105.79, "volume": 972.0}, {"date": "2024-07-22", "close": 105.99, "volume": 998.0}, {"date": "2024-07-23", "close": 105.99, "volume": 1184.0}, {"date": "2024-07-24", "close": 105.51, "volume": 983.0}, {"date": "2024-07-25", "close": 105.25, "volume": 6089.0}, {"date": "2024-07-26", "close": 105.5, "volume": 720.0}, {"date": "2024-07-29", "close": 105.51, "volume": 3152.0}, {"date": "2024-07-30", "close": 105.5, "volume": 1295.0}, {"date": "2024-07-31", "close": 106.04, "volume": 1861.0}, {"date": "2024-08-01", "close": 105.8, "volume": 1895.0}, {"date": "2024-08-02", "close": 105.95, "volume": 1211.0}, {"date": "2024-08-05", "close": 105.6, "volume": 1093.0}, {"date": "2024-08-06", "close": 105.84, "volume": 3431.0}, {"date": "2024-08-07", "close": 105.61, "volume": 3108.0}, {"date": "2024-08-08", "close": 105.62, "volume": 3031.0}, {"date": "2024-08-09", "close": 105.35, "volume": 4542.0}, {"date": "2024-08-12", "close": 105.55, "volume": 2206.0}, {"date": "2024-08-13", "close": 105.62, "volume": 2752.0}, {"date": "2024-08-14", "close": 106.25, "volume": 3224.0}, {"date": "2024-08-15", "close": 106.11, "volume": 2756.0}, {"date": "2024-08-16", "close": 106.24, "volume": 2864.0}, {"date": "2024-08-19", "close": 106.6, "volume": 3478.0}, {"date": "2024-08-20", "close": 107.19, "volume": 2043.0}, {"date": "2024-08-21", "close": 106.23, "volume": 1617.0}, {"date": "2024-08-22", "close": 106.5, "volume": 983.0}, {"date": "2024-08-23", "close": 106.55, "volume": 1469.0}, {"date": "2024-08-26", "close": 106.78, "volume": 1949.0}, {"date": "2024-08-27", "close": 106.57, "volume": 858.0}, {"date": "2024-08-28", "close": 106.58, "volume": 1172.0}, {"date": "2024-08-29", "close": 106.75, "volume": 881.0}, {"date": "2024-08-30", "close": 106.7, "volume": 2155.0}, {"date": "2024-09-02", "close": 106.3, "volume": 1749.0}, {"date": "2024-09-03", "close": 106.26, "volume": 1634.0}, {"date": "2024-09-04", "close": 106.15, "volume": 1119.0}, {"date": "2024-09-05", "close": 106.2, "volume": 773.0}, {"date": "2024-09-06", "close": 106.2, "volume": 1158.0}, {"date": "2024-09-09", "close": 105.82, "volume": 2485.0}, {"date": "2024-09-10", "close": 106.4, "volume": 1193.0}, {"date": "2024-09-11", "close": 106.16, "volume": 8146.0}, {"date": "2024-09-12", "close": 106.19, "volume": 4106.0}, {"date": "2024-09-13", "close": 106.4, "volume": 2183.0}, {"date": "2024-09-16", "close": 106.4, "volume": 1309.0}, {"date": "2024-09-17", "close": 106.27, "volume": 1201.0}, {"date": "2024-09-18", "close": 106.5, "volume": 3534.0}, {"date": "2024-09-19", "close": 106.55, "volume": 2031.0}, {"date": "2024-09-20", "close": 106.5, "volume": 868.0}, {"date": "2024-09-23", "close": 106.42, "volume": 4326.0}, {"date": "2024-09-24", "close": 106.9, "volume": 4941.0}, {"date": "2024-09-25", "close": 107.0, "volume": 2807.0}, {"date": "2024-09-26", "close": 103.79, "volume": 6410.0}, {"date": "2024-09-27", "close": 104.19, "volume": 3373.0}, {"date": "2024-09-30", "close": 103.86, "volume": 2690.0}, {"date": "2024-10-01", "close": 104.05, "volume": 2069.0}, {"date": "2024-10-02", "close": 103.85, "volume": 1210.0}, {"date": "2024-10-03", "close": 104.0, "volume": 1282.0}, {"date": "2024-10-04", "close": 104.05, "volume": 954.0}, {"date": "2024-10-07", "close": 104.41, "volume": 1601.0}, {"date": "2024-10-08", "close": 104.49, "volume": 1634.0}, {"date": "2024-10-09", "close": 104.6, "volume": 727.0}, {"date": "2024-10-10", "close": 105.07, "volume": 2176.0}, {"date": "2024-10-11", "close": 105.0, "volume": 872.0}, {"date": "2024-10-14", "close": 105.2, "volume": 1371.0}, {"date": "2024-10-15", "close": 105.05, "volume": 494.0}, {"date": "2024-10-16", "close": 104.75, "volume": 724.0}, {"date": "2024-10-17", "close": 104.82, "volume": 777.0}, {"date": "2024-10-18", "close": 104.73, "volume": 1912.0}, {"date": "2024-10-21", "close": 104.3, "volume": 2772.0}, {"date": "2024-10-22", "close": 104.32, "volume": 218.0}, {"date": "2024-10-23", "close": 105.09, "volume": 882.0}, {"date": "2024-10-24", "close": 105.14, "volume": 1120.0}, {"date": "2024-10-25", "close": 105.0, "volume": 401.0}, {"date": "2024-10-28", "close": 105.32, "volume": 764.0}, {"date": "2024-10-29", "close": 105.65, "volume": 2176.0}, {"date": "2024-10-30", "close": 105.75, "volume": 3963.0}, {"date": "2024-10-31", "close": 105.74, "volume": 1783.0}, {"date": "2024-11-01", "close": 105.98, "volume": 266.0}, {"date": "2024-11-04", "close": 105.97, "volume": 1532.0}, {"date": "2024-11-05", "close": 105.98, "volume": 655.0}, {"date": "2024-11-06", "close": 105.8, "volume": 655.0}, {"date": "2024-11-07", "close": 105.91, "volume": 1409.0}, {"date": "2024-11-08", "close": 105.33, "volume": 763.0}, {"date": "2024-11-11", "close": 105.06, "volume": 6906.0}, {"date": "2024-11-12", "close": 105.13, "volume": 1200.0}, {"date": "2024-11-13", "close": 105.0, "volume": 2615.0}, {"date": "2024-11-14", "close": 105.0, "volume": 1947.0}, {"date": "2024-11-15", "close": 105.0, "volume": 1635.0}, {"date": "2024-11-18", "close": 105.0, "volume": 857.0}, {"date": "2024-11-19", "close": 105.19, "volume": 886.0}, {"date": "2024-11-20", "close": 105.2, "volume": 570.0}, {"date": "2024-11-21", "close": 105.0, "volume": 845.0}, {"date": "2024-11-22", "close": 105.28, "volume": 2738.0}, {"date": "2024-11-25", "close": 105.32, "volume": 2557.0}, {"date": "2024-11-26", "close": 105.05, "volume": 3139.0}, {"date": "2024-11-27", "close": 105.1, "volume": 1542.0}, {"date": "2024-11-28", "close": 105.52, "volume": 1462.0}, {"date": "2024-11-29", "close": 105.5, "volume": 500.0}, {"date": "2024-12-02", "close": 105.65, "volume": 1236.0}, {"date": "2024-12-03", "close": 105.52, "volume": 1515.0}, {"date": "2024-12-04", "close": 105.35, "volume": 346.0}, {"date": "2024-12-05", "close": 105.65, "volume": 3147.0}, {"date": "2024-12-06", "close": 105.35, "volume": 1585.0}, {"date": "2024-12-09", "close": 105.71, "volume": 1044.0}, {"date": "2024-12-10", "close": 105.5, "volume": 1585.0}, {"date": "2024-12-11", "close": 105.5, "volume": 712.0}, {"date": "2024-12-12", "close": 105.71, "volume": 1085.0}, {"date": "2024-12-13", "close": 105.79, "volume": 575.0}, {"date": "2024-12-16", "close": 105.51, "volume": 1743.0}, {"date": "2024-12-17", "close": 105.6, "volume": 490.0}, {"date": "2024-12-18", "close": 105.57, "volume": 1639.0}, {"date": "2024-12-19", "close": 105.6, "volume": 1002.0}, {"date": "2024-12-20", "close": 105.85, "volume": 2756.0}, {"date": "2024-12-23", "close": 106.2, "volume": 985.0}, {"date": "2024-12-24", "close": 106.0, "volume": 220.0}, {"date": "2024-12-30", "close": 105.93, "volume": 3.0}, {"date": "2024-12-31", "close": 106.25, "volume": 200.0}, {"date": "2025-01-02", "close": 106.5, "volume": 969.0}, {"date": "2025-01-03", "close": 106.8, "volume": 892.0}, {"date": "2025-01-06", "close": 107.28, "volume": 1000.0}, {"date": "2025-01-07", "close": 107.39, "volume": 1131.0}, {"date": "2025-01-08", "close": 106.89, "volume": 1166.0}, {"date": "2025-01-09", "close": 107.4, "volume": 833.0}, {"date": "2025-01-10", "close": 107.4, "volume": 1264.0}, {"date": "2025-01-13", "close": 107.47, "volume": 654.0}, {"date": "2025-01-14", "close": 106.95, "volume": 36.0}, {"date": "2025-01-15", "close": 107.01, "volume": 293.0}, {"date": "2025-01-16", "close": 106.64, "volume": 1115.0}, {"date": "2025-01-17", "close": 107.03, "volume": 1347.0}, {"date": "2025-01-20", "close": 107.3, "volume": 713.0}, {"date": "2025-01-21", "close": 107.35, "volume": 709.0}, {"date": "2025-01-22", "close": 107.45, "volume": 3438.0}, {"date": "2025-01-23", "close": 107.42, "volume": 997.0}, {"date": "2025-01-24", "close": 107.05, "volume": 1024.0}, {"date": "2025-01-28", "close": 107.28, "volume": 3770.0}, {"date": "2025-01-29", "close": 106.95, "volume": 213.0}, {"date": "2025-01-30", "close": 106.8, "volume": 1401.0}, {"date": "2025-01-31", "close": 106.74, "volume": 1030.0}, {"date": "2025-02-03", "close": 107.15, "volume": 798.0}, {"date": "2025-02-04", "close": 107.2, "volume": 2513.0}, {"date": "2025-02-05", "close": 107.211, "volume": 1333.0}, {"date": "2025-02-06", "close": 107.45, "volume": 897.0}, {"date": "2025-02-07", "close": 107.23, "volume": 2292.0}, {"date": "2025-02-10", "close": 107.58, "volume": 953.0}, {"date": "2025-02-11", "close": 107.2, "volume": 1132.0}, {"date": "2025-02-12", "close": 107.25, "volume": 105.0}, {"date": "2025-02-13", "close": 107.4, "volume": 940.0}, {"date": "2025-02-14", "close": 107.34, "volume": 353.0}, {"date": "2025-02-17", "close": 107.45, "volume": 3113.0}, {"date": "2025-02-18", "close": 107.79, "volume": 2511.0}, {"date": "2025-02-19", "close": 108.0, "volume": 1228.0}, {"date": "2025-02-20", "close": 108.0, "volume": 2038.0}, {"date": "2025-02-21", "close": 108.01, "volume": 310.0}, {"date": "2025-02-24", "close": 107.65, "volume": 4718.0}, {"date": "2025-02-25", "close": 107.7, "volume": 500.0}, {"date": "2025-02-26", "close": 108.14, "volume": 2326.0}, {"date": "2025-02-27", "close": 107.37, "volume": 4269.0}, {"date": "2025-02-28", "close": 107.79, "volume": 6667.0}, {"date": "2025-03-03", "close": 107.35, "volume": 1759.0}, {"date": "2025-03-04", "close": 107.25, "volume": 1968.0}, {"date": "2025-03-05", "close": 106.92, "volume": 7701.0}, {"date": "2025-03-06", "close": 106.69, "volume": 7037.0}, {"date": "2025-03-07", "close": 106.15, "volume": 6140.0}, {"date": "2025-03-10", "close": 106.45, "volume": 3086.0}, {"date": "2025-03-11", "close": 107.3, "volume": 2916.0}, {"date": "2025-03-12", "close": 107.29, "volume": 1091.0}, {"date": "2025-03-13", "close": 107.24, "volume": 2189.0}, {"date": "2025-03-14", "close": 107.7, "volume": 722.0}, {"date": "2025-03-17", "close": 107.85, "volume": 2938.0}, {"date": "2025-03-18", "close": 107.0, "volume": 4511.0}, {"date": "2025-03-19", "close": 107.01, "volume": 2552.0}, {"date": "2025-03-20", "close": 107.69, "volume": 3259.0}, {"date": "2025-03-21", "close": 107.7, "volume": 3460.0}, {"date": "2025-03-24", "close": 107.99, "volume": 2705.0}, {"date": "2025-03-25", "close": 108.05, "volume": 1160.0}, {"date": "2025-03-26", "close": 108.391, "volume": 625.0}, {"date": "2025-03-27", "close": 108.93, "volume": 2449.0}, {"date": "2025-03-28", "close": 109.3, "volume": 3561.0}, {"date": "2025-03-31", "close": 106.15, "volume": 6618.0}, {"date": "2025-04-01", "close": 106.56, "volume": 1822.0}, {"date": "2025-04-02", "close": 107.25, "volume": 1758.0}, {"date": "2025-04-03", "close": 106.72, "volume": 2028.0}, {"date": "2025-04-04", "close": 105.8, "volume": 2157.0}, {"date": "2025-04-07", "close": 104.2, "volume": 3884.0}, {"date": "2025-04-08", "close": 105.0, "volume": 4726.0}, {"date": "2025-04-09", "close": 104.6, "volume": 2081.0}, {"date": "2025-04-10", "close": 105.5, "volume": 978.0}, {"date": "2025-04-11", "close": 105.58, "volume": 1818.0}, {"date": "2025-04-14", "close": 105.01, "volume": 1588.0}, {"date": "2025-04-15", "close": 105.94, "volume": 156.0}, {"date": "2025-04-16", "close": 105.95, "volume": 751.0}, {"date": "2025-04-17", "close": 106.85, "volume": 3104.0}, {"date": "2025-04-22", "close": 106.0, "volume": 2721.0}, {"date": "2025-04-23", "close": 106.85, "volume": 3106.0}, {"date": "2025-04-24", "close": 106.5, "volume": 2914.0}, {"date": "2025-04-28", "close": 106.41, "volume": 3133.0}, {"date": "2025-04-29", "close": 106.55, "volume": 963.0}, {"date": "2025-04-30", "close": 107.0, "volume": 776.0}, {"date": "2025-05-01", "close": 106.88, "volume": 1848.0}, {"date": "2025-05-02", "close": 106.5, "volume": 295.0}, {"date": "2025-05-05", "close": 106.7, "volume": 581.0}, {"date": "2025-05-06", "close": 107.0, "volume": 608.0}, {"date": "2025-05-07", "close": 107.0, "volume": 1404.0}, {"date": "2025-05-08", "close": 106.58, "volume": 1992.0}, {"date": "2025-05-09", "close": 106.87, "volume": 822.0}, {"date": "2025-05-12", "close": 107.15, "volume": 83.0}, {"date": "2025-05-13", "close": 106.6, "volume": 1009.0}, {"date": "2025-05-14", "close": 106.56, "volume": 2084.0}, {"date": "2025-05-15", "close": 106.17, "volume": 1815.0}, {"date": "2025-05-16", "close": 106.18, "volume": 1733.0}, {"date": "2025-05-19", "close": 106.25, "volume": 1073.0}, {"date": "2025-05-20", "close": 106.8, "volume": 1006.0}, {"date": "2025-05-21", "close": 106.47, "volume": 969.0}, {"date": "2025-05-22", "close": 106.5, "volume": 1488.0}, {"date": "2025-05-23", "close": 106.3, "volume": 1254.0}, {"date": "2025-05-26", "close": 106.72, "volume": 252.0}, {"date": "2025-05-27", "close": 106.27, "volume": 1002.0}, {"date": "2025-05-28", "close": 106.2, "volume": 328.0}, {"date": "2025-05-29", "close": 105.6, "volume": 5538.0}, {"date": "2025-05-30", "close": 105.5, "volume": 1786.0}, {"date": "2025-06-02", "close": 106.41, "volume": 345.0}, {"date": "2025-06-03", "close": 105.83, "volume": 1304.0}, {"date": "2025-06-04", "close": 106.096, "volume": 3037.0}, {"date": "2025-06-05", "close": 107.0, "volume": 1369.0}, {"date": "2025-06-06", "close": 107.25, "volume": 720.0}, {"date": "2025-06-10", "close": 106.5, "volume": 3133.0}, {"date": "2025-06-11", "close": 105.85, "volume": 1555.0}, {"date": "2025-06-12", "close": 105.6, "volume": 2218.0}, {"date": "2025-06-13", "close": 106.32, "volume": 1610.0}, {"date": "2025-06-16", "close": 105.8, "volume": 2910.0}, {"date": "2025-06-17", "close": 105.6, "volume": 1797.0}, {"date": "2025-06-18", "close": 105.611, "volume": 2303.0}, {"date": "2025-06-19", "close": 105.61, "volume": 912.0}, {"date": "2025-06-20", "close": 105.5, "volume": 968.0}, {"date": "2025-06-23", "close": 105.3, "volume": 3161.0}, {"date": "2025-06-24", "close": 105.501, "volume": 2622.0}, {"date": "2025-06-25", "close": 105.304, "volume": 2552.0}, {"date": "2025-06-26", "close": 106.5, "volume": 1450.0}, {"date": "2025-06-27", "close": 106.5, "volume": 777.0}, {"date": "2025-06-30", "close": 106.11, "volume": 538.0}, {"date": "2025-07-01", "close": 106.34, "volume": 12370.0}, {"date": "2025-07-02", "close": 105.9, "volume": 3534.0}, {"date": "2025-07-03", "close": 106.49, "volume": 698.0}, {"date": "2025-07-04", "close": 105.94, "volume": 56.0}, {"date": "2025-07-07", "close": 106.2, "volume": 419.0}, {"date": "2025-07-08", "close": 105.8, "volume": 3074.0}, {"date": "2025-07-09", "close": 106.3, "volume": 1122.0}, {"date": "2025-07-10", "close": 106.28, "volume": 477.0}, {"date": "2025-07-11", "close": 106.1, "volume": 1596.0}, {"date": "2025-07-14", "close": 106.59, "volume": 3570.0}, {"date": "2025-07-15", "close": 106.69, "volume": 654.0}, {"date": "2025-07-16", "close": 106.75, "volume": 854.0}, {"date": "2025-07-17", "close": 106.6, "volume": 646.0}, {"date": "2025-07-18", "close": 106.55, "volume": 1384.0}, {"date": "2025-07-21", "close": 106.55, "volume": 1421.0}, {"date": "2025-07-22", "close": 107.64, "volume": 833.0}, {"date": "2025-07-23", "close": 107.4, "volume": 123.0}, {"date": "2025-07-24", "close": 107.9, "volume": 1463.0}, {"date": "2025-07-25", "close": 107.45, "volume": 1003.0}, {"date": "2025-07-28", "close": 107.5, "volume": 2305.0}, {"date": "2025-07-29", "close": 107.01, "volume": 62.0}, {"date": "2025-07-30", "close": 107.9, "volume": 1294.0}, {"date": "2025-07-31", "close": 107.6, "volume": 632.0}, {"date": "2025-08-01", "close": 107.61, "volume": 1699.0}, {"date": "2025-08-04", "close": 107.8, "volume": 4329.0}, {"date": "2025-08-05", "close": 107.62, "volume": 850.0}, {"date": "2025-08-06", "close": 107.7, "volume": 889.0}, {"date": "2025-08-07", "close": 108.2, "volume": 976.0}, {"date": "2025-08-08", "close": 107.54, "volume": 298.0}, {"date": "2025-08-11", "close": 107.51, "volume": 348.0}, {"date": "2025-08-12", "close": 107.51, "volume": 102.0}, {"date": "2025-08-13", "close": 107.511, "volume": 669.0}, {"date": "2025-08-14", "close": 107.56, "volume": 332.0}, {"date": "2025-08-15", "close": 108.25, "volume": 3269.0}, {"date": "2025-08-18", "close": 107.71, "volume": 1246.0}, {"date": "2025-08-19", "close": 108.05, "volume": 1038.0}, {"date": "2025-08-20", "close": 108.1, "volume": 1540.0}, {"date": "2025-08-21", "close": 108.39, "volume": 720.0}, {"date": "2025-08-22", "close": 107.75, "volume": 3236.0}, {"date": "2025-08-25", "close": 108.0, "volume": 677.0}, {"date": "2025-08-26", "close": 108.21, "volume": 537.0}, {"date": "2025-08-27", "close": 108.0, "volume": 832.0}, {"date": "2025-08-28", "close": 108.39, "volume": 407.0}, {"date": "2025-08-29", "close": 108.2, "volume": 1233.0}, {"date": "2025-09-01", "close": 108.01, "volume": 587.0}, {"date": "2025-09-02", "close": 108.49, "volume": 1089.0}, {"date": "2025-09-03", "close": 108.25, "volume": 1787.0}, {"date": "2025-09-04", "close": 109.0, "volume": 3964.0}, {"date": "2025-09-05", "close": 108.99, "volume": 865.0}, {"date": "2025-09-08", "close": 108.83, "volume": 1772.0}, {"date": "2025-09-09", "close": 109.17, "volume": 2016.0}, {"date": "2025-09-10", "close": 108.76, "volume": 1331.0}, {"date": "2025-09-11", "close": 108.7, "volume": 414.0}, {"date": "2025-09-12", "close": 108.7, "volume": 293.0}, {"date": "2025-09-15", "close": 108.6, "volume": 1897.0}, {"date": "2025-09-16", "close": 108.65, "volume": 125.0}, {"date": "2025-09-17", "close": 108.639, "volume": 1912.0}, {"date": "2025-09-18", "close": 108.8, "volume": 735.0}, {"date": "2025-09-19", "close": 108.66, "volume": 1011.0}, {"date": "2025-09-22", "close": 108.93, "volume": 1920.0}, {"date": "2025-09-23", "close": 108.55, "volume": 4290.0}, {"date": "2025-09-24", "close": 108.81, "volume": 1761.0}, {"date": "2025-09-25", "close": 108.81, "volume": 810.0}, {"date": "2025-09-26", "close": 106.0, "volume": 7046.0}, {"date": "2025-09-29", "close": 106.5, "volume": 794.0}, {"date": "2025-09-30", "close": 106.15, "volume": 2155.0}, {"date": "2025-10-01", "close": 106.45, "volume": 2886.0}, {"date": "2025-10-02", "close": 106.32, "volume": 473.0}, {"date": "2025-10-03", "close": 106.26, "volume": 2697.0}, {"date": "2025-10-06", "close": 106.28, "volume": 198.0}, {"date": "2025-10-07", "close": 106.27, "volume": 1230.0}, {"date": "2025-10-08", "close": 106.75, "volume": 1575.0}, {"date": "2025-10-09", "close": 106.78, "volume": 530.0}, {"date": "2025-10-10", "close": 106.6, "volume": 1219.0}, {"date": "2025-10-13", "close": 106.4, "volume": 7263.0}, {"date": "2025-10-14", "close": 106.23, "volume": 4538.0}, {"date": "2025-10-15", "close": 106.5, "volume": 3746.0}, {"date": "2025-10-16", "close": 106.1, "volume": 2261.0}, {"date": "2025-10-17", "close": 106.15, "volume": 5608.0}, {"date": "2025-10-20", "close": 106.0, "volume": 979.0}, {"date": "2025-10-21", "close": 106.3, "volume": 1931.0}, {"date": "2025-10-22", "close": 105.8, "volume": 2878.0}, {"date": "2025-10-23", "close": 106.79, "volume": 3255.0}, {"date": "2025-10-24", "close": 106.65, "volume": 1126.0}, {"date": "2025-10-27", "close": 106.45, "volume": 833.0}, {"date": "2025-10-28", "close": 106.3, "volume": 5553.0}, {"date": "2025-10-29", "close": 106.18, "volume": 488.0}, {"date": "2025-10-30", "close": 106.19, "volume": 1703.0}, {"date": "2025-10-31", "close": 106.19, "volume": 1276.0}, {"date": "2025-11-03", "close": 106.2, "volume": 940.0}, {"date": "2025-11-04", "close": 106.494, "volume": 2436.0}, {"date": "2025-11-05", "close": 106.8, "volume": 2334.0}, {"date": "2025-11-06", "close": 106.9, "volume": 2762.0}, {"date": "2025-11-07", "close": 107.49, "volume": 2257.0}, {"date": "2025-11-10", "close": 107.25, "volume": 2600.0}, {"date": "2025-11-11", "close": 107.4, "volume": 450.0}, {"date": "2025-11-12", "close": 107.1, "volume": 2107.0}, {"date": "2025-11-13", "close": 107.0, "volume": 1288.0}, {"date": "2025-11-14", "close": 107.1, "volume": 1228.0}, {"date": "2025-11-17", "close": 106.78, "volume": 597.0}, {"date": "2025-11-18", "close": 106.2, "volume": 2552.0}, {"date": "2025-11-19", "close": 105.52, "volume": 4471.0}, {"date": "2025-11-20", "close": 106.01, "volume": 1065.0}, {"date": "2025-11-21", "close": 105.85, "volume": 602.0}, {"date": "2025-11-24", "close": 106.07, "volume": 737.0}, {"date": "2025-11-25", "close": 106.39, "volume": 375.0}, {"date": "2025-11-26", "close": 106.0, "volume": 4147.0}, {"date": "2025-11-27", "close": 106.0, "volume": 2441.0}, {"date": "2025-11-28", "close": 105.86, "volume": 1142.0}, {"date": "2025-12-01", "close": 105.9, "volume": 549.0}, {"date": "2025-12-02", "close": 106.1, "volume": 906.0}, {"date": "2025-12-03", "close": 105.91, "volume": 1431.0}, {"date": "2025-12-04", "close": 106.6, "volume": 1133.0}, {"date": "2025-12-05", "close": 106.65, "volume": 868.0}, {"date": "2025-12-08", "close": 106.14, "volume": 4283.0}, {"date": "2025-12-09", "close": 106.14, "volume": 1568.0}, {"date": "2025-12-10", "close": 106.6, "volume": 657.0}, {"date": "2025-12-11", "close": 106.25, "volume": 858.0}, {"date": "2025-12-12", "close": 106.11, "volume": 4544.0}, {"date": "2025-12-15", "close": 106.15, "volume": 4202.0}, {"date": "2025-12-16", "close": 106.15, "volume": 1057.0}, {"date": "2025-12-17", "close": 106.34, "volume": 1022.0}, {"date": "2025-12-18", "close": 106.54, "volume": 3864.0}, {"date": "2025-12-19", "close": 106.42, "volume": 456.0}, {"date": "2025-12-22", "close": 106.5, "volume": 2530.0}, {"date": "2025-12-23", "close": 106.605, "volume": 2883.0}, {"date": "2025-12-24", "close": 106.98, "volume": 540.0}, {"date": "2025-12-29", "close": 106.44, "volume": 517.0}, {"date": "2025-12-30", "close": 106.71, "volume": 488.0}, {"date": "2025-12-31", "close": 106.78, "volume": 1205.0}, {"date": "2026-01-02", "close": 107.19, "volume": 370.0}, {"date": "2026-01-05", "close": 106.81, "volume": 463.0}, {"date": "2026-01-06", "close": 106.83, "volume": 2797.0}, {"date": "2026-01-07", "close": 106.78, "volume": 3406.0}, {"date": "2026-01-08", "close": 106.7, "volume": 200.0}, {"date": "2026-01-09", "close": 106.701, "volume": 175.0}, {"date": "2026-01-12", "close": 106.77, "volume": 1239.0}, {"date": "2026-01-13", "close": 106.7, "volume": 980.0}, {"date": "2026-01-14", "close": 106.7, "volume": 901.0}, {"date": "2026-01-15", "close": 106.68, "volume": 2167.0}, {"date": "2026-01-16", "close": 106.69, "volume": 243.0}, {"date": "2026-01-19", "close": 106.71, "volume": 1266.0}, {"date": "2026-01-20", "close": 106.7, "volume": 1376.0}, {"date": "2026-01-21", "close": 106.723, "volume": 2197.0}, {"date": "2026-01-22", "close": 106.67, "volume": 1402.0}, {"date": "2026-01-23", "close": 106.7, "volume": 1175.0}, {"date": "2026-01-27", "close": 106.97, "volume": 1668.0}, {"date": "2026-01-28", "close": 106.94, "volume": 2924.0}, {"date": "2026-01-29", "close": 106.8, "volume": 1172.0}, {"date": "2026-01-30", "close": 106.85, "volume": 2039.0}, {"date": "2026-02-02", "close": 106.7, "volume": 2431.0}, {"date": "2026-02-03", "close": 107.2, "volume": 1347.0}, {"date": "2026-02-04", "close": 107.4, "volume": 754.0}, {"date": "2026-02-05", "close": 107.48, "volume": 1394.0}, {"date": "2026-02-06", "close": 107.11, "volume": 2202.0}, {"date": "2026-02-09", "close": 107.12, "volume": 2374.0}, {"date": "2026-02-10", "close": 107.3, "volume": 1347.0}, {"date": "2026-02-11", "close": 107.15, "volume": 1297.0}, {"date": "2026-02-12", "close": 107.15, "volume": 576.0}, {"date": "2026-02-13", "close": 107.15, "volume": 255.0}, {"date": "2026-02-16", "close": 107.18, "volume": 669.0}, {"date": "2026-02-17", "close": 107.3, "volume": 206.0}, {"date": "2026-02-18", "close": 107.1, "volume": 1228.0}, {"date": "2026-02-19", "close": 106.85, "volume": 2071.0}, {"date": "2026-02-20", "close": 107.2, "volume": 813.0}, {"date": "2026-02-23", "close": 107.4, "volume": 969.0}, {"date": "2026-02-24", "close": 107.27, "volume": 2564.0}, {"date": "2026-02-25", "close": 107.15, "volume": 2360.0}, {"date": "2026-02-26", "close": 107.3, "volume": 3495.0}, {"date": "2026-02-27", "close": 107.59, "volume": 2360.0}, {"date": "2026-03-02", "close": 107.36, "volume": 3555.0}, {"date": "2026-03-03", "close": 107.45, "volume": 998.0}, {"date": "2026-03-04", "close": 107.65, "volume": 424.0}, {"date": "2026-03-05", "close": 107.45, "volume": 385.0}, {"date": "2026-03-06", "close": 107.46, "volume": 747.0}, {"date": "2026-03-09", "close": 108.49, "volume": 2215.0}, {"date": "2026-03-10", "close": 107.55, "volume": 1991.0}, {"date": "2026-03-11", "close": 107.51, "volume": 3128.0}, {"date": "2026-03-12", "close": 107.1, "volume": 4680.0}, {"date": "2026-03-13", "close": 106.64, "volume": 3471.0}, {"date": "2026-03-16", "close": 106.94, "volume": 1977.0}, {"date": "2026-03-17", "close": 106.84, "volume": 1154.0}, {"date": "2026-03-18", "close": 106.9, "volume": 10872.0}, {"date": "2026-03-19", "close": 106.9, "volume": 3889.0}, {"date": "2026-03-20", "close": 106.4, "volume": 3839.0}, {"date": "2026-03-23", "close": 107.19, "volume": 893.0}, {"date": "2026-03-24", "close": 107.05, "volume": 3014.0}, {"date": "2026-03-25", "close": 106.95, "volume": 1382.0}, {"date": "2026-03-26", "close": 106.95, "volume": 614.0}, {"date": "2026-03-27", "close": 106.96, "volume": 2571.0}, {"date": "2026-03-30", "close": 107.01, "volume": 3822.0}, {"date": "2026-03-31", "close": 106.86, "volume": 2172.0}, {"date": "2026-04-01", "close": 107.85, "volume": 3306.0}, {"date": "2026-04-02", "close": 105.25, "volume": 4689.0}, {"date": "2026-04-07", "close": 105.25, "volume": 1400.0}, {"date": "2026-04-08", "close": 105.25, "volume": 3013.0}, {"date": "2026-04-09", "close": 105.75, "volume": 3730.0}, {"date": "2026-04-10", "close": 105.36, "volume": 1258.0}, {"date": "2026-04-13", "close": 105.65, "volume": 429.0}, {"date": "2026-04-14", "close": 105.9, "volume": 1361.0}, {"date": "2026-04-15", "close": 105.25, "volume": 2229.0}, {"date": "2026-04-16", "close": 105.17, "volume": 737.0}, {"date": "2026-04-17", "close": 105.8, "volume": 1544.0}, {"date": "2026-04-20", "close": 105.5, "volume": 624.0}, {"date": "2026-04-21", "close": 105.61, "volume": 622.0}, {"date": "2026-04-22", "close": 105.75, "volume": 1357.0}, {"date": "2026-04-23", "close": 105.7, "volume": 963.0}, {"date": "2026-04-24", "close": 105.98, "volume": 285.0}, {"date": "2026-04-27", "close": 105.8, "volume": 1090.0}, {"date": "2026-04-28", "close": 105.99, "volume": 795.0}, {"date": "2026-04-29", "close": 105.99, "volume": 603.0}, {"date": "2026-04-30", "close": 106.64, "volume": 2667.0}, {"date": "2026-05-01", "close": 106.06, "volume": 297.0}, {"date": "2026-05-04", "close": 106.09, "volume": 5774.0}, {"date": "2026-05-05", "close": 106.01, "volume": 3103.0}, {"date": "2026-05-06", "close": 105.7, "volume": 4318.0}, {"date": "2026-05-07", "close": 105.6, "volume": 385.0}, {"date": "2026-05-08", "close": 105.6, "volume": 537.0}, {"date": "2026-05-11", "close": 106.0, "volume": 1611.0}, {"date": "2026-05-12", "close": 105.66, "volume": 266.0}, {"date": "2026-05-13", "close": 105.98, "volume": 1657.0}, {"date": "2026-05-14", "close": 105.61, "volume": 1516.0}, {"date": "2026-05-15", "close": 106.25, "volume": 3432.0}, {"date": "2026-05-18", "close": 105.91, "volume": 1874.0}, {"date": "2026-05-19", "close": 106.0, "volume": 2462.0}, {"date": "2026-05-20", "close": 106.23, "volume": 1117.0}, {"date": "2026-05-21", "close": 105.92, "volume": 3027.0}, {"date": "2026-05-22", "close": 106.3, "volume": 852.0}, {"date": "2026-05-25", "close": 106.03, "volume": 4135.0}, {"date": "2026-05-26", "close": 106.1, "volume": 5459.0}, {"date": "2026-05-27", "close": 106.8, "volume": 1059.0}, {"date": "2026-05-28", "close": 106.45, "volume": 1586.0}, {"date": "2026-05-29", "close": 106.5, "volume": 518.0}, {"date": "2026-06-01", "close": 106.73, "volume": 2530.0}, {"date": "2026-06-02", "close": 106.5, "volume": 1610.0}, {"date": "2026-06-03", "close": 106.37, "volume": 2290.0}, {"date": "2026-06-04", "close": 106.79, "volume": 3621.0}, {"date": "2026-06-05", "close": 106.78, "volume": 1105.0}, {"date": "2026-06-09", "close": 106.4, "volume": 2417.0}, {"date": "2026-06-10", "close": 106.4, "volume": 1231.0}, {"date": "2026-06-11", "close": 106.4, "volume": 1973.0}, {"date": "2026-06-12", "close": 106.5, "volume": 2228.0}, {"date": "2026-06-15", "close": 106.67, "volume": 1942.0}, {"date": "2026-06-16", "close": 106.5, "volume": 7976.0}, {"date": "2026-06-17", "close": 106.51, "volume": 2764.0}, {"date": "2026-06-18", "close": 106.5, "volume": 2618.0}, {"date": "2026-06-19", "close": 106.78, "volume": 897.0}, {"date": "2026-06-22", "close": 106.9, "volume": 2532.0}, {"date": "2026-06-23", "close": 106.95, "volume": 1252.0}, {"date": "2026-06-24", "close": 106.65, "volume": 1468.0}, {"date": "2026-06-25", "close": 106.38, "volume": 2234.0}, {"date": "2026-06-26", "close": 106.71, "volume": 1329.0}, {"date": "2026-06-29", "close": 107.05, "volume": 3529.0}, {"date": "2026-06-30", "close": 107.0, "volume": 1157.0}, {"date": "2026-07-01", "close": 106.81, "volume": 1524.0}, {"date": "2026-07-02", "close": 107.0, "volume": 709.0}, {"date": "2026-07-03", "close": 106.7, "volume": 3341.0}, {"date": "2026-07-06", "close": 106.69, "volume": 6282.0}, {"date": "2026-07-07", "close": 105.85, "volume": 4600.0}, {"date": "2026-07-08", "close": 106.3, "volume": 2753.0}, {"date": "2026-07-09", "close": 106.31, "volume": 1012.0}, {"date": "2026-07-10", "close": 106.35, "volume": 95.0}, {"date": "2026-07-13", "close": 106.5, "volume": 3884.0}, {"date": "2026-07-14", "close": 106.56, "volume": 312.0}, {"date": "2026-07-15", "close": 106.98, "volume": 1433.0}, {"date": "2026-07-16", "close": 107.04, "volume": 2602.0}, {"date": "2026-07-17", "close": 107.0, "volume": 900.0}, {"date": "2026-07-20", "close": 106.57, "volume": 1191.0}, {"date": "2026-07-21", "close": 107.0, "volume": 2150.0}, {"date": "2026-07-22", "close": 107.0, "volume": 653.0}, {"date": "2026-07-23", "close": 107.45, "volume": 665.0}, {"date": "2026-07-24", "close": 108.5, "volume": 1809.0}, {"date": "2026-07-27", "close": 108.02, "volume": 1409.0}, {"date": "2026-07-28", "close": 108.0, "volume": 2953.0}, {"date": "2026-07-29", "close": 108.0, "volume": 505.0}, {"date": "2026-07-30", "close": 108.0, "volume": 200.0}, {"date": "2026-07-31", "close": 107.5, "volume": 353.0}, {"date": "2026-08-03", "close": 107.25, "volume": 3782.0}, {"date": "2026-08-04", "close": 107.211, "volume": 769.0}, {"date": "2026-08-05", "close": 107.31, "volume": 196.0}, {"date": "2026-08-06", "close": 107.85, "volume": 1447.0}, {"date": "2026-08-07", "close": 108.0, "volume": 1260.0}, {"date": "2026-08-10", "close": 107.99, "volume": 1472.0}, {"date": "2026-08-11", "close": 107.75, "volume": 1395.0}, {"date": "2026-08-12", "close": 107.6, "volume": 828.0}, {"date": "2026-08-13", "close": 107.989, "volume": 806.0}, {"date": "2026-08-14", "close": 107.7, "volume": 1520.0}, {"date": "2026-08-17", "close": 108.75, "volume": 3175.0}, {"date": "2026-08-18", "close": 107.95, "volume": 1797.0}, {"date": "2026-08-19", "close": 107.75, "volume": 530.0}, {"date": "2026-08-20", "close": 107.41, "volume": 3497.0}, {"date": "2026-08-21", "close": 107.49, "volume": 1582.0}, {"date": "2026-08-24", "close": 107.35, "volume": 536.0}, {"date": "2026-08-25", "close": 107.57, "volume": 453.0}, {"date": "2026-08-26", "close": 108.65, "volume": 583.0}, {"date": "2026-08-27", "close": 108.01, "volume": 1146.0}, {"date": "2026-08-28", "close": 108.2, "volume": 335.0}, {"date": "2026-08-31", "close": 108.12, "volume": 4686.0}, {"date": "2026-09-01", "close": 107.99, "volume": 718.0}, {"date": "2026-09-02", "close": 107.6, "volume": 2182.0}, {"date": "2026-09-03", "close": 108.0, "volume": 1672.0}, {"date": "2026-09-04", "close": 107.72, "volume": 1135.0}, {"date": "2026-09-07", "close": 107.891, "volume": 1185.0}], "refreshing": true}