{"ticker": "TBLL", "overview": {"name": "Invesco Short Term Treasury ETF", "country": "United States"}, "description": "Invesco Short Term Treasury ETF trades as TBLL on the NYSE Arca and is registered in the United States. Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 2 April 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TBLL", "has_prices": true, "as_of": "2026-10-09", "last": 105.71, "prev_close": 105.68, "change": 0.029999999999986926, "change_pct": 0.0002838758516274312, "session_volume": 365419.0, "vwap_5": 105.67702562562346, "vwap_20": 105.59769481625099, "vwap_60": 105.62418421562997, "vwap_250": 105.648118945227, "high_52w": 105.9, "low_52w": 105.47, "avg_volume_20": 382344.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-c99d5ebd82ce439ca678014946f46c50-0", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c99d5ebd-82ce-439c-a678-014946f46c50/", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-11", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408406}, {"id": "SENATE-d3daa40b123d4451997402bf5a96d8da-4", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470326}, {"id": "SENATE-c104f1eec95744859807e4798463c3b9-9", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells TBLL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660406}, {"id": "SENATE-d32a246921574352886ccc992fd13d2f-0", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d32a2469-2157-4352-886c-cc992fd13d2f/", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733846}, {"id": "SENATE-7f1f888ef7594c188fbebaf8f3488374-3", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771286}, {"id": "SENATE-fcacc1123bf84a4382f638d14a699357-0", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fcacc112-3bf8-4a43-82f6-38d14a699357/", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854806}, {"id": "SENATE-fcacc1123bf84a4382f638d14a699357-1", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fcacc112-3bf8-4a43-82f6-38d14a699357/", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874966}, {"id": "SENATE-6cf4a78e92f04201bf73e9b02cd8f9ef-7", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6cf4a78e-92f0-4201-bf73-e9b02cd8f9ef/", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885046}, {"id": "SENATE-5d03af495bd7421295877bfd13b98185-4", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d03af49-5bd7-4212-9587-7bfd13b98185/", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926806}, {"id": "SENATE-5d03af495bd7421295877bfd13b98185-5", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d03af49-5bd7-4212-9587-7bfd13b98185/", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944086}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-11", "src": "CONGRESS", "ticker": "TBLL", "cik": "", "company": "Invesco Short Term Treasury ETF", "company_raw": "Invesco Short Term Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in TBLL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134166}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 22008.0, "sold": 18004.0, "net": 4004.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c99d5ebd-82ce-439c-a678-014946f46c50/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d32a2469-2157-4352-886c-cc992fd13d2f/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fcacc112-3bf8-4a43-82f6-38d14a699357/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fcacc112-3bf8-4a43-82f6-38d14a699357/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6cf4a78e-92f0-4201-bf73-e9b02cd8f9ef/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d03af49-5bd7-4212-9587-7bfd13b98185/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d03af49-5bd7-4212-9587-7bfd13b98185/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c99d5ebd-82ce-439c-a678-014946f46c50/"}}], "activity": [], "announcements": [], "performance": {"ticker": "TBLL", "has_prices": true, "summary": {"n": 8, "avg": 0.0007049370191980932, "win_rate": 0.625, "best": 0.0020380112801553552, "worst": -0.000473713621677745, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 105.55, "return": 0.0015158692562766138}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 105.69, "return": 0.00018923266155734716}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-03-19", "score": 0.0, "ref_price": 105.76, "return": -0.0004727685325265825}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 105.59, "return": 0.0011364712567477064}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 105.495, "return": 0.0020380112801553552}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 105.51, "return": 0.0018955549237038064}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 105.7601, "return": -0.000473713621677745}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 105.73, "return": -0.00018916107065175666}]}, "price_series": [{"date": "2017-01-12", "close": 105.38, "volume": 100.0}, {"date": "2017-01-13", "close": 105.38, "volume": null}, {"date": "2017-01-17", "close": 105.38, "volume": 210.0}, {"date": "2017-01-18", "close": 105.38, "volume": null}, {"date": "2017-01-19", "close": 105.38, "volume": null}, {"date": "2017-01-20", "close": 105.38, "volume": null}, {"date": "2017-01-23", "close": 105.38, "volume": null}, {"date": "2017-01-24", "close": 105.38, "volume": null}, {"date": "2017-01-25", "close": 105.38, "volume": null}, {"date": "2017-01-26", "close": 105.38, "volume": null}, {"date": "2017-01-27", "close": 105.38, "volume": null}, {"date": "2017-01-30", "close": 105.38, "volume": null}, {"date": "2017-01-31", "close": 105.38, "volume": null}, {"date": "2017-02-01", "close": 105.38, "volume": null}, {"date": "2017-02-02", "close": 105.38, "volume": null}, {"date": "2017-02-03", "close": 105.38, "volume": null}, {"date": "2017-02-06", "close": 105.38, "volume": null}, {"date": "2017-02-07", "close": 105.38, "volume": null}, {"date": "2017-02-08", "close": 105.38, "volume": null}, {"date": "2017-02-09", "close": 105.38, "volume": null}, {"date": "2017-02-10", "close": 105.38, "volume": null}, {"date": "2017-02-13", "close": 105.41, "volume": 189.0}, {"date": "2017-02-14", "close": 105.41, "volume": null}, {"date": "2017-02-15", "close": 105.41, "volume": null}, {"date": "2017-02-16", "close": 105.41, "volume": null}, {"date": "2017-02-17", "close": 105.41, "volume": null}, {"date": "2017-02-21", "close": 105.41, "volume": null}, {"date": "2017-02-22", "close": 105.41, "volume": null}, {"date": "2017-02-23", "close": 105.41, "volume": null}, {"date": "2017-02-24", "close": 105.41, "volume": null}, {"date": "2017-02-27", "close": 105.41, "volume": null}, {"date": "2017-02-28", "close": 105.41, "volume": null}, {"date": "2017-03-01", "close": 105.41, "volume": null}, {"date": "2017-03-02", "close": 105.41, "volume": null}, {"date": "2017-03-03", "close": 105.41, "volume": null}, {"date": "2017-03-06", "close": 105.41, "volume": null}, {"date": "2017-03-07", "close": 105.41, "volume": null}, {"date": "2017-03-08", "close": 105.41, "volume": null}, {"date": "2017-03-09", "close": 105.41, "volume": null}, {"date": "2017-03-10", "close": 105.41, "volume": null}, {"date": "2017-03-13", "close": 105.41, "volume": null}, {"date": "2017-03-14", "close": 105.41, "volume": null}, {"date": "2017-03-15", "close": 105.41, "volume": null}, {"date": "2017-03-16", "close": 105.41, "volume": null}, {"date": "2017-03-17", "close": 105.41, "volume": null}, {"date": "2017-03-20", "close": 105.41, "volume": null}, {"date": "2017-03-21", "close": 105.41, "volume": null}, {"date": "2017-03-22", "close": 105.41, "volume": null}, {"date": "2017-03-23", "close": 105.41, "volume": null}, {"date": "2017-03-24", "close": 105.41, "volume": null}, {"date": "2017-03-27", "close": 105.41, "volume": null}, {"date": "2017-03-28", "close": 105.41, "volume": null}, {"date": "2017-03-29", "close": 105.41, "volume": null}, {"date": "2017-03-30", "close": 105.41, "volume": null}, {"date": "2017-03-31", "close": 105.41, "volume": null}, {"date": "2017-04-03", "close": 105.41, "volume": null}, {"date": "2017-04-04", "close": 105.41, "volume": null}, {"date": "2017-04-05", "close": 105.41, "volume": null}, {"date": "2017-04-06", "close": 105.41, "volume": null}, {"date": "2017-04-07", "close": 105.41, "volume": null}, {"date": "2017-04-10", "close": 105.41, "volume": null}, {"date": "2017-04-11", "close": 105.41, "volume": null}, {"date": "2017-04-12", "close": 105.41, "volume": null}, {"date": "2017-04-13", "close": 105.41, "volume": null}, {"date": "2017-04-17", "close": 105.41, "volume": null}, {"date": "2017-04-18", "close": 105.41, "volume": null}, {"date": "2017-04-19", "close": 105.41, "volume": null}, {"date": "2017-04-20", "close": 105.41, "volume": null}, {"date": "2017-04-21", "close": 105.41, "volume": null}, {"date": "2017-04-24", "close": 105.41, "volume": null}, {"date": "2017-04-25", "close": 105.41, "volume": null}, {"date": "2017-04-26", "close": 105.41, "volume": null}, {"date": "2017-04-27", "close": 105.41, "volume": null}, {"date": "2017-04-28", "close": 105.41, "volume": null}, {"date": "2017-05-01", "close": 105.41, "volume": null}, {"date": "2017-05-02", "close": 105.41, "volume": null}, {"date": "2017-05-03", "close": 105.41, "volume": null}, {"date": "2017-05-04", "close": 105.41, "volume": null}, {"date": "2017-05-05", "close": 105.41, "volume": null}, {"date": "2017-05-08", "close": 105.41, "volume": null}, {"date": "2017-05-09", "close": 105.41, "volume": null}, {"date": "2017-05-10", "close": 105.41, "volume": null}, {"date": "2017-05-11", "close": 105.41, "volume": null}, {"date": "2017-05-12", "close": 105.52, "volume": 115.0}, {"date": "2017-05-15", "close": 105.52, "volume": 500.0}, {"date": "2017-05-16", "close": 105.5143, "volume": 1148.0}, {"date": "2017-05-17", "close": 105.534, "volume": 5000.0}, {"date": "2017-05-18", "close": 105.534, "volume": null}, {"date": "2017-05-19", "close": 105.534, "volume": null}, {"date": "2017-05-22", "close": 105.534, "volume": null}, {"date": "2017-05-23", "close": 105.534, "volume": null}, {"date": "2017-05-24", "close": 105.534, "volume": null}, {"date": "2017-05-25", "close": 105.534, "volume": null}, {"date": "2017-05-26", "close": 105.534, "volume": null}, {"date": "2017-05-30", "close": 105.534, "volume": null}, {"date": "2017-05-31", "close": 105.534, "volume": null}, {"date": "2017-06-01", "close": 105.534, "volume": null}, {"date": "2017-06-02", "close": 105.534, "volume": null}, {"date": "2017-06-05", "close": 105.534, "volume": null}, {"date": "2017-06-06", "close": 105.534, "volume": null}, {"date": "2017-06-07", "close": 105.534, "volume": null}, {"date": "2017-06-08", "close": 105.534, "volume": null}, {"date": "2017-06-09", "close": 105.534, "volume": null}, {"date": "2017-06-12", "close": 105.534, "volume": null}, {"date": "2017-06-13", "close": 105.534, "volume": null}, {"date": "2017-06-14", "close": 105.534, "volume": null}, {"date": "2017-06-15", "close": 105.534, "volume": null}, {"date": "2017-06-16", "close": 105.534, "volume": null}, {"date": "2017-06-19", "close": 105.534, "volume": null}, {"date": "2017-06-20", "close": 105.534, "volume": null}, {"date": "2017-06-21", "close": 105.534, "volume": null}, {"date": "2017-06-22", "close": 105.534, "volume": null}, {"date": "2017-06-23", "close": 105.534, "volume": null}, {"date": "2017-06-26", "close": 105.534, "volume": null}, {"date": "2017-06-27", "close": 105.534, "volume": null}, {"date": "2017-06-28", "close": 105.534, "volume": null}, {"date": "2017-06-29", "close": 105.534, "volume": null}, {"date": "2017-06-30", "close": 105.534, "volume": null}, {"date": "2017-07-03", "close": 105.7, "volume": 13000.0}, {"date": "2017-07-05", "close": 105.62, "volume": 1000.0}, {"date": "2017-07-06", "close": 105.62, "volume": null}, {"date": "2017-07-07", "close": 105.62, "volume": null}, {"date": "2017-07-10", "close": 105.67, "volume": 9709.0}, {"date": "2017-07-11", "close": 105.67, "volume": null}, {"date": "2017-07-12", "close": 105.67, "volume": null}, {"date": "2017-07-13", "close": 105.63, "volume": 189.0}, {"date": "2017-07-14", "close": 105.63, "volume": null}, {"date": "2017-07-17", "close": 105.63, "volume": null}, {"date": "2017-07-18", "close": 105.63, "volume": null}, {"date": "2017-07-19", "close": 105.63, "volume": null}, {"date": "2017-07-20", "close": 105.69, "volume": 800.0}, {"date": "2017-07-21", "close": 105.69, "volume": null}, {"date": "2017-07-24", "close": 105.69, "volume": null}, {"date": "2017-07-25", "close": 105.681, "volume": 572.0}, {"date": "2017-07-26", "close": 105.71, "volume": 700.0}, {"date": "2017-07-27", "close": 105.71, "volume": null}, {"date": "2017-07-28", "close": 105.7002, "volume": 1468.0}, {"date": "2017-07-31", "close": 105.7002, "volume": null}, {"date": "2017-08-01", "close": 105.71, "volume": 300.0}, {"date": "2017-08-02", "close": 105.71, "volume": null}, {"date": "2017-08-03", "close": 105.71, "volume": null}, {"date": "2017-08-04", "close": 105.71, "volume": null}, {"date": "2017-08-07", "close": 105.71, "volume": null}, {"date": "2017-08-08", "close": 105.71, "volume": null}, {"date": "2017-08-09", "close": 105.71, "volume": null}, {"date": "2017-08-10", "close": 105.7548, "volume": 732.0}, {"date": "2017-08-11", "close": 105.74, "volume": 200.0}, {"date": "2017-08-14", "close": 105.74, "volume": null}, {"date": "2017-08-15", "close": 105.74, "volume": null}, {"date": "2017-08-16", "close": 105.77, "volume": 200.0}, {"date": "2017-08-17", "close": 105.77, "volume": null}, {"date": "2017-08-18", "close": 105.77, "volume": null}, {"date": "2017-08-21", "close": 105.77, "volume": null}, {"date": "2017-08-22", "close": 105.77, "volume": null}, {"date": "2017-08-23", "close": 105.77, "volume": null}, {"date": "2017-08-24", "close": 105.82, "volume": 137.0}, {"date": "2017-08-25", "close": 105.82, "volume": null}, {"date": "2017-08-28", "close": 105.82, "volume": null}, {"date": "2017-08-29", "close": 105.82, "volume": null}, {"date": "2017-08-30", "close": 105.82, "volume": null}, {"date": "2017-08-31", "close": 105.82, "volume": 800.0}, {"date": "2017-09-01", "close": 105.82, "volume": null}, {"date": "2017-09-05", "close": 105.82, "volume": null}, {"date": "2017-09-06", "close": 105.82, "volume": null}, {"date": "2017-09-07", "close": 105.82, "volume": null}, {"date": "2017-09-08", "close": 105.82, "volume": null}, {"date": "2017-09-11", "close": 105.82, "volume": null}, {"date": "2017-09-12", "close": 105.82, "volume": null}, {"date": "2017-09-13", "close": 105.82, "volume": null}, {"date": "2017-09-14", "close": 105.82, "volume": null}, {"date": "2017-09-15", "close": 105.82, "volume": null}, {"date": "2017-09-18", "close": 105.82, "volume": null}, {"date": "2017-09-19", "close": 105.82, "volume": null}, {"date": "2017-09-20", "close": 105.82, "volume": null}, {"date": "2017-09-21", "close": 105.82, "volume": null}, {"date": "2017-09-22", "close": 105.82, "volume": null}, {"date": "2017-09-25", "close": 105.82, "volume": null}, {"date": "2017-09-26", "close": 105.82, "volume": null}, {"date": "2017-09-27", "close": 105.8752, "volume": 527.0}, {"date": "2017-09-28", "close": 105.8752, "volume": null}, {"date": "2017-09-29", "close": 105.8752, "volume": null}, {"date": "2017-10-02", "close": 105.8752, "volume": null}, {"date": "2017-10-03", "close": 105.89, "volume": 502.0}, {"date": "2017-10-04", "close": 105.89, "volume": null}, {"date": "2017-10-05", "close": 105.89, "volume": null}, {"date": "2017-10-06", "close": 105.89, "volume": null}, {"date": "2017-10-09", "close": 105.89, "volume": null}, {"date": "2017-10-10", "close": 105.89, "volume": null}, {"date": "2017-10-11", "close": 105.89, "volume": null}, {"date": "2017-10-12", "close": 105.89, "volume": null}, {"date": "2017-10-13", "close": 105.96, "volume": 411.0}, {"date": "2017-10-16", "close": 105.96, "volume": null}, {"date": "2017-10-17", "close": 105.93, "volume": 4700.0}, {"date": "2017-10-18", "close": 105.95, "volume": 3000.0}, {"date": "2017-10-19", "close": 105.95, "volume": null}, {"date": "2017-10-20", "close": 105.98, "volume": 420.0}, {"date": "2017-10-23", "close": 105.97, "volume": 10837.0}, {"date": "2017-10-24", "close": 105.912, "volume": 1021.0}, {"date": "2017-10-25", "close": 105.95, "volume": 401.0}, {"date": "2017-10-26", "close": 105.96, "volume": 851.0}, {"date": "2017-10-27", "close": 105.9599, "volume": 133.0}, {"date": "2017-10-30", "close": 105.985, "volume": 200.0}, {"date": "2017-10-31", "close": 105.985, "volume": null}, {"date": "2017-11-01", "close": 105.9451, "volume": 1039.0}, {"date": "2017-11-02", "close": 105.9562, "volume": 2076.0}, {"date": "2017-11-03", "close": 105.97, "volume": 2025.0}, {"date": "2017-11-06", "close": 105.97, "volume": null}, {"date": "2017-11-07", "close": 105.95, "volume": 511.0}, {"date": "2017-11-08", "close": 105.9765, "volume": 856.0}, {"date": "2017-11-09", "close": 105.9765, "volume": null}, {"date": "2017-11-10", "close": 105.9765, "volume": null}, {"date": "2017-11-13", "close": 106.025, "volume": 437.0}, {"date": "2017-11-14", "close": 105.99, "volume": 2735.0}, {"date": "2017-11-15", "close": 105.99, "volume": null}, {"date": "2017-11-16", "close": 105.9551, "volume": 1989.0}, {"date": "2017-11-17", "close": 105.9551, "volume": 6336.0}, {"date": "2017-11-20", "close": 105.92, "volume": 5932.0}, {"date": "2017-11-21", "close": 105.92, "volume": null}, {"date": "2017-11-22", "close": 105.98, "volume": 252.0}, {"date": "2017-11-24", "close": 106.02, "volume": 159.0}, {"date": "2017-11-27", "close": 106.02, "volume": null}, {"date": "2017-11-28", "close": 106.03, "volume": 133.0}, {"date": "2017-11-29", "close": 106.03, "volume": null}, {"date": "2017-11-30", "close": 106.03, "volume": null}, {"date": "2017-12-01", "close": 106.03, "volume": null}, {"date": "2017-12-04", "close": 106.03, "volume": null}, {"date": "2017-12-05", "close": 106.03, "volume": null}, {"date": "2017-12-06", "close": 106.03, "volume": null}, {"date": "2017-12-07", "close": 106.03, "volume": null}, {"date": "2017-12-08", "close": 106.03, "volume": null}, {"date": "2017-12-11", "close": 106.03, "volume": null}, {"date": "2017-12-12", "close": 106.03, "volume": null}, {"date": "2017-12-13", "close": 106.03, "volume": null}, {"date": "2017-12-14", "close": 106.03, "volume": null}, {"date": "2017-12-15", "close": 106.03, "volume": null}, {"date": "2017-12-18", "close": 105.285, "volume": 848.0}, {"date": "2017-12-19", "close": 105.285, "volume": null}, {"date": "2017-12-20", "close": 105.285, "volume": null}, {"date": "2017-12-21", "close": 105.285, "volume": null}, {"date": "2017-12-22", "close": 105.285, "volume": null}, {"date": "2017-12-26", "close": 105.285, "volume": null}, {"date": "2017-12-27", "close": 105.285, "volume": null}, {"date": "2017-12-28", "close": 105.285, "volume": null}, {"date": "2017-12-29", "close": 105.285, "volume": null}, {"date": "2018-01-02", "close": 105.3055, "volume": 216.0}, {"date": "2018-01-03", "close": 105.3055, "volume": null}, {"date": "2018-01-04", "close": 105.3055, "volume": null}, {"date": "2018-01-05", "close": 105.38, "volume": 529.0}, {"date": "2018-01-08", "close": 105.38, "volume": null}, {"date": "2018-01-09", "close": 105.38, "volume": null}, {"date": "2018-01-10", "close": 105.39, "volume": 500.0}, {"date": "2018-01-11", "close": 105.4, "volume": 176.0}, {"date": "2018-01-12", "close": 105.4, "volume": null}, {"date": "2018-01-16", "close": 105.4, "volume": null}, {"date": "2018-01-17", "close": 105.41, "volume": 116.0}, {"date": "2018-01-18", "close": 105.41, "volume": 382.0}, {"date": "2018-01-19", "close": 105.41, "volume": null}, {"date": "2018-01-22", "close": 105.411, "volume": 3963.0}, {"date": "2018-01-23", "close": 105.4148, "volume": 835.0}, {"date": "2018-01-24", "close": 105.47, "volume": 301.0}, {"date": "2018-01-25", "close": 105.425, "volume": 375.0}, {"date": "2018-01-26", "close": 105.44, "volume": 984.0}, {"date": "2018-01-29", "close": 105.4899, "volume": 231.0}, {"date": "2018-01-30", "close": 105.4899, "volume": null}, {"date": "2018-01-31", "close": 105.4899, "volume": null}, {"date": "2018-02-01", "close": 105.48, "volume": 4488.0}, {"date": "2018-02-02", "close": 105.4699, "volume": 101.0}, {"date": "2018-02-05", "close": 105.53, "volume": 100.0}, {"date": "2018-02-06", "close": 105.458, "volume": 282.0}, {"date": "2018-02-07", "close": 105.49, "volume": 2073.0}, {"date": "2018-02-08", "close": 105.49, "volume": null}, {"date": "2018-02-09", "close": 105.48, "volume": 100.0}, {"date": "2018-02-12", "close": 105.48, "volume": null}, {"date": "2018-02-13", "close": 105.4899, "volume": 798.0}, {"date": "2018-02-14", "close": 105.459, "volume": 1049.0}, {"date": "2018-02-15", "close": 105.459, "volume": null}, {"date": "2018-02-16", "close": 105.49, "volume": 1100.0}, {"date": "2018-02-20", "close": 105.49, "volume": null}, {"date": "2018-02-21", "close": 105.54, "volume": 250.0}, {"date": "2018-02-22", "close": 105.54, "volume": null}, {"date": "2018-02-23", "close": 105.54, "volume": null}, {"date": "2018-02-26", "close": 105.54, "volume": null}, {"date": "2018-02-27", "close": 105.54, "volume": null}, {"date": "2018-02-28", "close": 105.54, "volume": null}, {"date": "2018-03-01", "close": 105.54, "volume": 535.0}, {"date": "2018-03-02", "close": 105.54, "volume": null}, {"date": "2018-03-05", "close": 105.5699, "volume": 929.0}, {"date": "2018-03-06", "close": 105.5699, "volume": null}, {"date": "2018-03-07", "close": 105.5699, "volume": null}, {"date": "2018-03-08", "close": 105.5699, "volume": null}, {"date": "2018-03-09", "close": 105.5699, "volume": null}, {"date": "2018-03-12", "close": 105.5699, "volume": null}, {"date": "2018-03-13", "close": 105.59, "volume": 266.0}, {"date": "2018-03-14", "close": 105.575, "volume": 228.0}, {"date": "2018-03-15", "close": 105.575, "volume": null}, {"date": "2018-03-16", "close": 105.5776, "volume": 1855.0}, {"date": "2018-03-19", "close": 105.575, "volume": 866.0}, {"date": "2018-03-20", "close": 105.5713, "volume": 516.0}, {"date": "2018-03-21", "close": 105.64, "volume": 210.0}, {"date": "2018-03-22", "close": 105.62, "volume": 955.0}, {"date": "2018-03-23", "close": 105.62, "volume": null}, {"date": "2018-03-26", "close": 105.61, "volume": 100.0}, {"date": "2018-03-27", "close": 105.61, "volume": 112.0}, {"date": "2018-03-28", "close": 105.7, "volume": 153.0}, {"date": "2018-03-29", "close": 105.68, "volume": 3411.0}, {"date": "2018-04-02", "close": 105.6482, "volume": 493.0}, {"date": "2018-04-03", "close": 105.6482, "volume": null}, {"date": "2018-04-04", "close": 105.72, "volume": 114743.0}, {"date": "2018-04-05", "close": 105.72, "volume": 411.0}, {"date": "2018-04-06", "close": 105.72, "volume": null}, {"date": "2018-04-09", "close": 105.75, "volume": 1593.0}, {"date": "2018-04-10", "close": 105.74, "volume": 155.0}, {"date": "2018-04-11", "close": 105.74, "volume": 154.0}, {"date": "2018-04-12", "close": 105.74, "volume": null}, {"date": "2018-04-13", "close": 105.74, "volume": null}, {"date": "2018-04-16", "close": 105.74, "volume": null}, {"date": "2018-04-17", "close": 105.74, "volume": null}, {"date": "2018-04-18", "close": 105.71, "volume": 563.0}, {"date": "2018-04-19", "close": 105.76, "volume": 104.0}, {"date": "2018-04-20", "close": 105.76, "volume": null}, {"date": "2018-04-23", "close": 105.76, "volume": null}, {"date": "2018-04-24", "close": 105.77, "volume": 547.0}, {"date": "2018-04-25", "close": 105.7528, "volume": 1008.0}, {"date": "2018-04-26", "close": 105.7528, "volume": null}, {"date": "2018-04-27", "close": 105.7528, "volume": null}, {"date": "2018-04-30", "close": 105.7826, "volume": 3398.0}, {"date": "2018-05-01", "close": 105.78, "volume": 212.0}, {"date": "2018-05-02", "close": 105.7911, "volume": 508.0}, {"date": "2018-05-03", "close": 105.79, "volume": 25550.0}, {"date": "2018-05-04", "close": 105.82, "volume": 4320.0}, {"date": "2018-05-07", "close": 105.83, "volume": 1391.0}, {"date": "2018-05-08", "close": 105.8314, "volume": 1014.0}, {"date": "2018-05-09", "close": 105.8348, "volume": 922.0}, {"date": "2018-05-10", "close": 105.83, "volume": 1466.0}, {"date": "2018-05-11", "close": 105.83, "volume": null}, {"date": "2018-05-14", "close": 105.85, "volume": 1254.0}, {"date": "2018-05-15", "close": 105.85, "volume": null}, {"date": "2018-05-16", "close": 105.85, "volume": null}, {"date": "2018-05-17", "close": 105.89, "volume": 1079.0}, {"date": "2018-05-18", "close": 105.89, "volume": null}, {"date": "2018-05-21", "close": 105.895, "volume": 997.0}, {"date": "2018-05-22", "close": 105.895, "volume": null}, {"date": "2018-05-23", "close": 105.895, "volume": null}, {"date": "2018-05-24", "close": 105.895, "volume": null}, {"date": "2018-05-25", "close": 105.895, "volume": null}, {"date": "2018-05-29", "close": 105.895, "volume": null}, {"date": "2018-05-30", "close": 105.895, "volume": null}, {"date": "2018-05-31", "close": 105.895, "volume": null}, {"date": "2018-06-01", "close": 105.895, "volume": null}, {"date": "2018-06-04", "close": 105.975, "volume": null}, {"date": "2018-06-05", "close": 106.0, "volume": 1559.0}, {"date": "2018-06-06", "close": 105.9899, "volume": 159.0}, {"date": "2018-06-07", "close": 105.98, "volume": 151.0}, {"date": "2018-06-08", "close": 106.03, "volume": 105.0}, {"date": "2018-06-11", "close": 106.05, "volume": 518.0}, {"date": "2018-06-12", "close": 106.03, "volume": 2325.0}, {"date": "2018-06-13", "close": 106.04, "volume": 1214.0}, {"date": "2018-06-14", "close": 106.05, "volume": 558.0}, {"date": "2018-06-15", "close": 106.05, "volume": null}, {"date": "2018-06-18", "close": 106.05, "volume": null}, {"date": "2018-06-19", "close": 106.05, "volume": null}, {"date": "2018-06-20", "close": 106.08, "volume": 6365.0}, {"date": "2018-06-21", "close": 106.1, "volume": 724.0}, {"date": "2018-06-22", "close": 106.0961, "volume": 1302.0}, {"date": "2018-06-25", "close": 106.0961, "volume": null}, {"date": "2018-06-26", "close": 106.11, "volume": 697.0}, {"date": "2018-06-27", "close": 106.12, "volume": 1683.0}, {"date": "2018-06-28", "close": 106.12, "volume": null}, {"date": "2018-06-29", "close": 106.11, "volume": 897.0}, {"date": "2018-07-02", "close": 106.1, "volume": 224.0}, {"date": "2018-07-03", "close": 106.1, "volume": null}, {"date": "2018-07-05", "close": 106.17, "volume": 4378.0}, {"date": "2018-07-06", "close": 106.186, "volume": 3635.0}, {"date": "2018-07-09", "close": 106.19, "volume": 1727.0}, {"date": "2018-07-10", "close": 106.175, "volume": 633.0}, {"date": "2018-07-11", "close": 106.2, "volume": 1719.0}, {"date": "2018-07-12", "close": 106.2, "volume": null}, {"date": "2018-07-13", "close": 106.1998, "volume": 3302.0}, {"date": "2018-07-16", "close": 106.22, "volume": 943.0}, {"date": "2018-07-17", "close": 106.2199, "volume": 310.0}, {"date": "2018-07-18", "close": 106.205, "volume": 610.0}, {"date": "2018-07-19", "close": 106.24, "volume": 509.0}, {"date": "2018-07-20", "close": 106.24, "volume": null}, {"date": "2018-07-23", "close": 106.2499, "volume": 155.0}, {"date": "2018-07-24", "close": 106.21, "volume": 397.0}, {"date": "2018-07-25", "close": 106.21, "volume": null}, {"date": "2018-07-26", "close": 106.21, "volume": null}, {"date": "2018-07-27", "close": 106.3399, "volume": 257.0}, {"date": "2018-07-30", "close": 106.3399, "volume": null}, {"date": "2018-07-31", "close": 106.3, "volume": 1562.0}, {"date": "2018-08-01", "close": 106.3, "volume": null}, {"date": "2018-08-02", "close": 106.3, "volume": 1758.0}, {"date": "2018-08-03", "close": 106.26, "volume": 3873.0}, {"date": "2018-08-06", "close": 106.31, "volume": 1358.0}, {"date": "2018-08-07", "close": 106.335, "volume": 1568.0}, {"date": "2018-08-08", "close": 106.34, "volume": 448.0}, {"date": "2018-08-09", "close": 106.33, "volume": 7534.0}, {"date": "2018-08-10", "close": 106.37, "volume": 289.0}, {"date": "2018-08-13", "close": 106.37, "volume": 1258.0}, {"date": "2018-08-14", "close": 106.35, "volume": 112.0}, {"date": "2018-08-15", "close": 106.39, "volume": 344.0}, {"date": "2018-08-16", "close": 106.4231, "volume": 752.0}, {"date": "2018-08-17", "close": 106.4799, "volume": 6796.0}, {"date": "2018-08-20", "close": 105.48, "volume": 217.0}, {"date": "2018-08-21", "close": 105.39, "volume": 1268.0}, {"date": "2018-08-22", "close": 105.5, "volume": 786.0}, {"date": "2018-08-23", "close": 105.4596, "volume": 482.0}, {"date": "2018-08-24", "close": 105.45, "volume": 12644.0}, {"date": "2018-08-27", "close": 105.45, "volume": null}, {"date": "2018-08-28", "close": 105.48, "volume": 23039.0}, {"date": "2018-08-29", "close": 105.5, "volume": 5206.0}, {"date": "2018-08-30", "close": 105.49, "volume": 10766.0}, {"date": "2018-08-31", "close": 105.55, "volume": 1820.0}, {"date": "2018-09-04", "close": 105.55, "volume": null}, {"date": "2018-09-05", "close": 105.53, "volume": 2399.0}, {"date": "2018-09-06", "close": 105.5, "volume": 3484.0}, {"date": "2018-09-07", "close": 105.53, "volume": 2315.0}, {"date": "2018-09-10", "close": 105.55, "volume": 1818.0}, {"date": "2018-09-11", "close": 105.55, "volume": 6343.0}, {"date": "2018-09-12", "close": 105.55, "volume": 11500.0}, {"date": "2018-09-13", "close": 105.61, "volume": 385.0}, {"date": "2018-09-14", "close": 105.6199, "volume": 324.0}, {"date": "2018-09-17", "close": 105.58, "volume": 1413.0}, {"date": "2018-09-18", "close": 105.58, "volume": null}, {"date": "2018-09-19", "close": 105.58, "volume": null}, {"date": "2018-09-20", "close": 105.58, "volume": 1209.0}, {"date": "2018-09-21", "close": 105.58, "volume": null}, {"date": "2018-09-24", "close": 105.58, "volume": null}, {"date": "2018-09-25", "close": 105.58, "volume": null}, {"date": "2018-09-26", "close": 105.58, "volume": null}, {"date": "2018-09-27", "close": 105.46, "volume": 551.0}, {"date": "2018-09-28", "close": 105.46, "volume": null}, {"date": "2018-10-01", "close": 105.4081, "volume": 604.0}, {"date": "2018-10-02", "close": 105.47, "volume": 460.0}, {"date": "2018-10-03", "close": 105.51, "volume": 7258.0}, {"date": "2018-10-04", "close": 105.51, "volume": null}, {"date": "2018-10-05", "close": 105.5181, "volume": 936.0}, {"date": "2018-10-08", "close": 105.4993, "volume": 106.0}, {"date": "2018-10-09", "close": 105.4993, "volume": null}, {"date": "2018-10-10", "close": 105.53, "volume": 3189.0}, {"date": "2018-10-11", "close": 105.54, "volume": 3123.0}, {"date": "2018-10-12", "close": 105.57, "volume": 228.0}, {"date": "2018-10-15", "close": 105.55, "volume": 228.0}, {"date": "2018-10-16", "close": 105.55, "volume": 4091.0}, {"date": "2018-10-17", "close": 105.524, "volume": 767.0}, {"date": "2018-10-18", "close": 105.524, "volume": null}, {"date": "2018-10-19", "close": 105.5508, "volume": 218.0}, {"date": "2018-10-22", "close": 105.44, "volume": 613.0}, {"date": "2018-10-23", "close": 105.44, "volume": null}, {"date": "2018-10-24", "close": 105.421, "volume": 1195.0}, {"date": "2018-10-25", "close": 105.42, "volume": 211.0}, {"date": "2018-10-26", "close": 105.42, "volume": null}, {"date": "2018-10-29", "close": 105.49, "volume": 2201.0}, {"date": "2018-10-30", "close": 105.4699, "volume": 253.0}, {"date": "2018-10-31", "close": 105.48, "volume": 6951.0}, {"date": "2018-11-01", "close": 105.46, "volume": 3949.0}, {"date": "2018-11-02", "close": 105.51, "volume": 2422.0}, {"date": "2018-11-05", "close": 105.53, "volume": 8143.0}, {"date": "2018-11-06", "close": 105.51, "volume": 129.0}, {"date": "2018-11-07", "close": 105.4966, "volume": 4774.0}, {"date": "2018-11-08", "close": 105.5093, "volume": 348.0}, {"date": "2018-11-09", "close": 105.5093, "volume": null}, {"date": "2018-11-12", "close": 105.58, "volume": 116527.0}, {"date": "2018-11-13", "close": 105.58, "volume": 192336.0}, {"date": "2018-11-14", "close": 105.5799, "volume": 4485.0}, {"date": "2018-11-15", "close": 105.5693, "volume": 2355.0}, {"date": "2018-11-16", "close": 105.62, "volume": 103228.0}, {"date": "2018-11-19", "close": 105.47, "volume": 1145.0}, {"date": "2018-11-20", "close": 105.47, "volume": 6699.0}, {"date": "2018-11-21", "close": 105.4349, "volume": 11058.0}, {"date": "2018-11-23", "close": 105.47, "volume": 796.0}, {"date": "2018-11-26", "close": 105.4651, "volume": 4438.0}, {"date": "2018-11-27", "close": 105.5, "volume": 1479.0}, {"date": "2018-11-28", "close": 105.4971, "volume": 1032.0}, {"date": "2018-11-29", "close": 105.485, "volume": 2324.0}, {"date": "2018-11-30", "close": 105.54, "volume": 130700.0}, {"date": "2018-12-03", "close": 105.54, "volume": 75535.0}, {"date": "2018-12-04", "close": 105.55, "volume": 2611.0}, {"date": "2018-12-06", "close": 105.43, "volume": 86930.0}, {"date": "2018-12-07", "close": 105.5584, "volume": 12236.0}, {"date": "2018-12-10", "close": 105.5812, "volume": 6795.0}, {"date": "2018-12-11", "close": 105.57, "volume": 4176.0}, {"date": "2018-12-12", "close": 105.55, "volume": 1672.0}, {"date": "2018-12-13", "close": 105.58, "volume": 7100.0}, {"date": "2018-12-14", "close": 105.57, "volume": 6002.0}, {"date": "2018-12-17", "close": 105.615, "volume": 16417.0}, {"date": "2018-12-18", "close": 105.6, "volume": 34071.0}, {"date": "2018-12-19", "close": 105.6599, "volume": 8772.0}, {"date": "2018-12-20", "close": 105.66, "volume": 19802.0}, {"date": "2018-12-21", "close": 105.69, "volume": 7159.0}, {"date": "2018-12-24", "close": 105.412, "volume": 4908.0}, {"date": "2018-12-26", "close": 105.38, "volume": 7166.0}, {"date": "2018-12-27", "close": 105.46, "volume": 22377.0}, {"date": "2018-12-28", "close": 105.46, "volume": 4987.0}, {"date": "2018-12-31", "close": 105.44, "volume": 1792.0}, {"date": "2019-01-02", "close": 105.48, "volume": 96099.0}, {"date": "2019-01-03", "close": 105.51, "volume": 79171.0}, {"date": "2019-01-04", "close": 105.48, "volume": 18298.0}, {"date": "2019-01-07", "close": 105.505, "volume": 78077.0}, {"date": "2019-01-08", "close": 105.5, "volume": 6203.0}, {"date": "2019-01-09", "close": 105.525, "volume": 130553.0}, {"date": "2019-01-10", "close": 105.55, "volume": 18085.0}, {"date": "2019-01-11", "close": 105.55, "volume": 3942.0}, {"date": "2019-01-14", "close": 105.565, "volume": 1533.0}, {"date": "2019-01-15", "close": 105.54, "volume": 1627.0}, {"date": "2019-01-16", "close": 105.585, "volume": 1344.0}, {"date": "2019-01-17", "close": 105.615, "volume": 1746.0}, {"date": "2019-01-18", "close": 105.61, "volume": 4587.0}, {"date": "2019-01-22", "close": 105.42, "volume": 4503.0}, {"date": "2019-01-23", "close": 105.4099, "volume": 3744.0}, {"date": "2019-01-24", "close": 105.445, "volume": 10731.0}, {"date": "2019-01-25", "close": 105.445, "volume": 25546.0}, {"date": "2019-01-28", "close": 105.43, "volume": 15289.0}, {"date": "2019-01-29", "close": 105.4601, "volume": 21500.0}, {"date": "2019-01-30", "close": 105.465, "volume": 3832.0}, {"date": "2019-01-31", "close": 105.5045, "volume": 1052.0}, {"date": "2019-02-01", "close": 105.5052, "volume": 5374.0}, {"date": "2019-02-04", "close": 105.52, "volume": 2110.0}, {"date": "2019-02-05", "close": 105.55, "volume": 16341.0}, {"date": "2019-02-06", "close": 105.525, "volume": 13174.0}, {"date": "2019-02-07", "close": 105.55, "volume": 4544.0}, {"date": "2019-02-08", "close": 105.5599, "volume": 2624.0}, {"date": "2019-02-11", "close": 105.565, "volume": 4161.0}, {"date": "2019-02-12", "close": 105.57, "volume": 2262.0}, {"date": "2019-02-13", "close": 105.575, "volume": 2808.0}, {"date": "2019-02-14", "close": 105.58, "volume": 39542.0}, {"date": "2019-02-15", "close": 105.605, "volume": 14631.0}, {"date": "2019-02-19", "close": 105.44, "volume": 2119.0}, {"date": "2019-02-20", "close": 105.4, "volume": 4666.0}, {"date": "2019-02-21", "close": 105.46, "volume": 3561.0}, {"date": "2019-02-22", "close": 105.465, "volume": 2533.0}, {"date": "2019-02-25", "close": 105.475, "volume": 5855.0}, {"date": "2019-02-26", "close": 105.4851, "volume": 43749.0}, {"date": "2019-02-27", "close": 105.49, "volume": 4806.0}, {"date": "2019-02-28", "close": 105.54, "volume": 12841.0}, {"date": "2019-03-01", "close": 105.515, "volume": 2697.0}, {"date": "2019-03-04", "close": 105.52, "volume": 2340.0}, {"date": "2019-03-05", "close": 105.57, "volume": 11833.0}, {"date": "2019-03-06", "close": 105.535, "volume": 18238.0}, {"date": "2019-03-07", "close": 105.56, "volume": 23449.0}, {"date": "2019-03-08", "close": 105.565, "volume": 3499.0}, {"date": "2019-03-11", "close": 105.59, "volume": 43393.0}, {"date": "2019-03-12", "close": 105.5633, "volume": 5923.0}, {"date": "2019-03-13", "close": 105.585, "volume": 2643.0}, {"date": "2019-03-14", "close": 105.64, "volume": 5834.0}, {"date": "2019-03-15", "close": 105.615, "volume": 6713.0}, {"date": "2019-03-18", "close": 105.4, "volume": 20833.0}, {"date": "2019-03-19", "close": 105.41, "volume": 60052.0}, {"date": "2019-03-20", "close": 105.42, "volume": 13013.0}, {"date": "2019-03-21", "close": 105.44, "volume": 8462.0}, {"date": "2019-03-22", "close": 105.455, "volume": 4358.0}, {"date": "2019-03-25", "close": 105.465, "volume": 205789.0}, {"date": "2019-03-26", "close": 105.475, "volume": 1164.0}, {"date": "2019-03-27", "close": 105.489, "volume": 2384.0}, {"date": "2019-03-28", "close": 105.5285, "volume": 41689.0}, {"date": "2019-03-29", "close": 105.49, "volume": 51332.0}, {"date": "2019-04-01", "close": 105.545, "volume": 23065.0}, {"date": "2019-04-02", "close": 105.535, "volume": 116619.0}, {"date": "2019-04-03", "close": 105.37, "volume": 27827.0}, {"date": "2019-04-04", "close": 105.56, "volume": 1329.0}, {"date": "2019-04-05", "close": 105.555, "volume": 12480.0}, {"date": "2019-04-08", "close": 105.575, "volume": 92595.0}, {"date": "2019-04-09", "close": 105.575, "volume": 13676.0}, {"date": "2019-04-10", "close": 105.5867, "volume": 4847.0}, {"date": "2019-04-11", "close": 105.605, "volume": 17594.0}, {"date": "2019-04-12", "close": 105.59, "volume": 3475.0}, {"date": "2019-04-15", "close": 105.61, "volume": 10919.0}, {"date": "2019-04-16", "close": 105.623, "volume": 21559.0}, {"date": "2019-04-17", "close": 105.6485, "volume": 3319.0}, {"date": "2019-04-18", "close": 105.64, "volume": 16460.0}, {"date": "2019-04-22", "close": 105.455, "volume": 101615.0}, {"date": "2019-04-23", "close": 105.465, "volume": 1809.0}, {"date": "2019-04-24", "close": 105.4708, "volume": 56281.0}, {"date": "2019-04-25", "close": 105.49, "volume": 7847.0}, {"date": "2019-04-26", "close": 105.505, "volume": 5347.0}, {"date": "2019-04-29", "close": 105.495, "volume": 5559.0}, {"date": "2019-04-30", "close": 105.505, "volume": 942.0}, {"date": "2019-05-01", "close": 105.513, "volume": 4439.0}, {"date": "2019-05-02", "close": 105.545, "volume": 3270.0}, {"date": "2019-05-03", "close": 105.56, "volume": 3632.0}, {"date": "2019-05-06", "close": 105.555, "volume": 7502.0}, {"date": "2019-05-07", "close": 105.565, "volume": 3595.0}, {"date": "2019-05-08", "close": 105.565, "volume": 4562.0}, {"date": "2019-05-09", "close": 105.5864, "volume": 17564.0}, {"date": "2019-05-10", "close": 105.595, "volume": 972.0}, {"date": "2019-05-13", "close": 105.615, "volume": 1728.0}, {"date": "2019-05-14", "close": 105.6, "volume": 2147.0}, {"date": "2019-05-15", "close": 105.625, "volume": 627.0}, {"date": "2019-05-16", "close": 105.645, "volume": 684.0}, {"date": "2019-05-17", "close": 105.655, "volume": 1404.0}, {"date": "2019-05-20", "close": 105.445, "volume": 3211.0}, {"date": "2019-05-21", "close": 105.445, "volume": 1826.0}, {"date": "2019-05-22", "close": 105.455, "volume": 84889.0}, {"date": "2019-05-23", "close": 105.49, "volume": 50117.0}, {"date": "2019-05-24", "close": 105.5, "volume": 8420.0}, {"date": "2019-05-28", "close": 105.51, "volume": 109557.0}, {"date": "2019-05-29", "close": 105.5193, "volume": 2154.0}, {"date": "2019-05-30", "close": 105.53, "volume": 11288.0}, {"date": "2019-05-31", "close": 105.5385, "volume": 4815.0}, {"date": "2019-06-03", "close": 105.59, "volume": 13186.0}, {"date": "2019-06-04", "close": 105.5855, "volume": 29504.0}, {"date": "2019-06-05", "close": 105.67, "volume": 3793.0}, {"date": "2019-06-06", "close": 105.63, "volume": 821.0}, {"date": "2019-06-07", "close": 105.655, "volume": 9301.0}, {"date": "2019-06-10", "close": 105.661, "volume": 18927.0}, {"date": "2019-06-11", "close": 105.663, "volume": 6213.0}, {"date": "2019-06-12", "close": 105.67, "volume": 2751.0}, {"date": "2019-06-13", "close": 105.7083, "volume": 2861.0}, {"date": "2019-06-14", "close": 105.714, "volume": 29408.0}, {"date": "2019-06-17", "close": 105.69, "volume": 12617.0}, {"date": "2019-06-18", "close": 105.72, "volume": 5491.0}, {"date": "2019-06-19", "close": 105.74, "volume": 10551.0}, {"date": "2019-06-20", "close": 105.76, "volume": 3580.0}, {"date": "2019-06-21", "close": 105.762, "volume": 7025.0}, {"date": "2019-06-24", "close": 105.56, "volume": 6333.0}, {"date": "2019-06-25", "close": 105.585, "volume": 29010.0}, {"date": "2019-06-26", "close": 105.585, "volume": 31152.0}, {"date": "2019-06-27", "close": 105.6093, "volume": 15757.0}, {"date": "2019-06-28", "close": 105.595, "volume": 12479.0}, {"date": "2019-07-01", "close": 105.595, "volume": 6476.0}, {"date": "2019-07-02", "close": 105.615, "volume": 9449.0}, {"date": "2019-07-03", "close": 105.62, "volume": 18170.0}, {"date": "2019-07-05", "close": 105.64, "volume": 1228.0}, {"date": "2019-07-08", "close": 105.625, "volume": 4857.0}, {"date": "2019-07-09", "close": 105.635, "volume": 50907.0}, {"date": "2019-07-10", "close": 105.655, "volume": 2204.0}, {"date": "2019-07-11", "close": 105.675, "volume": 4232.0}, {"date": "2019-07-12", "close": 105.675, "volume": 8281.0}, {"date": "2019-07-15", "close": 105.67, "volume": 2421.0}, {"date": "2019-07-16", "close": 105.6964, "volume": 1691.0}, {"date": "2019-07-17", "close": 105.694, "volume": 52541.0}, {"date": "2019-07-18", "close": 105.73, "volume": 17734.0}, {"date": "2019-07-19", "close": 105.735, "volume": 8099.0}, {"date": "2019-07-22", "close": 105.5249, "volume": 5108.0}, {"date": "2019-07-23", "close": 105.525, "volume": 6738.0}, {"date": "2019-07-24", "close": 105.54, "volume": 1791.0}, {"date": "2019-07-25", "close": 105.55, "volume": 3846.0}, {"date": "2019-07-26", "close": 105.555, "volume": 1537.0}, {"date": "2019-07-29", "close": 105.555, "volume": 3391.0}, {"date": "2019-07-30", "close": 105.56, "volume": 10854.0}, {"date": "2019-07-31", "close": 105.57, "volume": 12334.0}, {"date": "2019-08-01", "close": 105.59, "volume": 1891.0}, {"date": "2019-08-02", "close": 105.615, "volume": 1365.0}, {"date": "2019-08-05", "close": 105.61, "volume": 3275.0}, {"date": "2019-08-06", "close": 105.6399, "volume": 362.0}, {"date": "2019-08-07", "close": 105.655, "volume": 3453.0}, {"date": "2019-08-08", "close": 105.675, "volume": 657.0}, {"date": "2019-08-09", "close": 105.685, "volume": 2061.0}, {"date": "2019-08-12", "close": 105.6866, "volume": 22923.0}, {"date": "2019-08-13", "close": 105.695, "volume": 6879.0}, {"date": "2019-08-14", "close": 105.705, "volume": 5982.0}, {"date": "2019-08-15", "close": 105.76, "volume": 104950.0}, {"date": "2019-08-16", "close": 105.75, "volume": 3045.0}, {"date": "2019-08-19", "close": 105.55, "volume": 8838.0}, {"date": "2019-08-20", "close": 105.565, "volume": 10750.0}, {"date": "2019-08-21", "close": 105.575, "volume": 4461.0}, {"date": "2019-08-22", "close": 105.585, "volume": 4217.0}, {"date": "2019-08-23", "close": 105.595, "volume": 5637.0}, {"date": "2019-08-26", "close": 105.58, "volume": 29604.0}, {"date": "2019-08-27", "close": 105.595, "volume": 11056.0}, {"date": "2019-08-28", "close": 105.605, "volume": 3606.0}, {"date": "2019-08-29", "close": 105.64, "volume": 37083.0}, {"date": "2019-08-30", "close": 105.615, "volume": 251873.0}, {"date": "2019-09-03", "close": 105.65, "volume": 4178.0}, {"date": "2019-09-04", "close": 105.645, "volume": 22145.0}, {"date": "2019-09-05", "close": 105.63, "volume": 19586.0}, {"date": "2019-09-06", "close": 105.66, "volume": 2339.0}, {"date": "2019-09-09", "close": 105.6551, "volume": 4743.0}, {"date": "2019-09-10", "close": 105.6466, "volume": 7137.0}, {"date": "2019-09-11", "close": 105.67, "volume": 6258.0}, {"date": "2019-09-12", "close": 105.66, "volume": 6543.0}, {"date": "2019-09-13", "close": 105.655, "volume": 7174.0}, {"date": "2019-09-16", "close": 105.66, "volume": 2664.0}, {"date": "2019-09-17", "close": 105.67, "volume": 47126.0}, {"date": "2019-09-18", "close": 105.685, "volume": 10223.0}, {"date": "2019-09-19", "close": 105.705, "volume": 8743.0}, {"date": "2019-09-20", "close": 105.7151, "volume": 2323.0}, {"date": "2019-09-23", "close": 105.545, "volume": 33523.0}, {"date": "2019-09-24", "close": 105.55, "volume": 12963.0}, {"date": "2019-09-25", "close": 105.54, "volume": 35426.0}, {"date": "2019-09-26", "close": 105.575, "volume": 2075.0}, {"date": "2019-09-27", "close": 105.58, "volume": 15549.0}, {"date": "2019-09-30", "close": 105.575, "volume": 99352.0}, {"date": "2019-10-01", "close": 105.615, "volume": 260990.0}, {"date": "2019-10-02", "close": 105.68, "volume": 5300.0}, {"date": "2019-10-03", "close": 105.71, "volume": 33548.0}, {"date": "2019-10-04", "close": 105.6911, "volume": 50422.0}, {"date": "2019-10-07", "close": 105.685, "volume": 1748.0}, {"date": "2019-10-08", "close": 105.695, "volume": 1065.0}, {"date": "2019-10-09", "close": 105.705, "volume": 1668.0}, {"date": "2019-10-10", "close": 105.7276, "volume": 507.0}, {"date": "2019-10-11", "close": 105.7196, "volume": 4624.0}, {"date": "2019-10-14", "close": 105.72, "volume": 2306.0}, {"date": "2019-10-15", "close": 105.745, "volume": 3008.0}, {"date": "2019-10-16", "close": 105.75, "volume": 49913.0}, {"date": "2019-10-17", "close": 105.77, "volume": 157429.0}, {"date": "2019-10-18", "close": 105.775, "volume": 1186.0}, {"date": "2019-10-21", "close": 105.5876, "volume": 4128.0}, {"date": "2019-10-22", "close": 105.595, "volume": 639.0}, {"date": "2019-10-23", "close": 105.5948, "volume": 1403.0}, {"date": "2019-10-24", "close": 105.615, "volume": 5206.0}, {"date": "2019-10-25", "close": 105.61, "volume": 4268.0}, {"date": "2019-10-28", "close": 105.615, "volume": 55302.0}, {"date": "2019-10-29", "close": 105.625, "volume": 51827.0}, {"date": "2019-10-30", "close": 105.639, "volume": 4099.0}, {"date": "2019-10-31", "close": 105.664, "volume": 2693.0}, {"date": "2019-11-01", "close": 105.65, "volume": 108447.0}, {"date": "2019-11-04", "close": 105.66, "volume": 40971.0}, {"date": "2019-11-05", "close": 105.66, "volume": 9155.0}, {"date": "2019-11-06", "close": 105.6751, "volume": 3893.0}, {"date": "2019-11-07", "close": 105.695, "volume": 6297.0}, {"date": "2019-11-08", "close": 105.696, "volume": 12863.0}, {"date": "2019-11-11", "close": 105.68, "volume": 71903.0}, {"date": "2019-11-12", "close": 105.7, "volume": 21505.0}, {"date": "2019-11-13", "close": 105.7056, "volume": 7495.0}, {"date": "2019-11-14", "close": 105.72, "volume": 2604.0}, {"date": "2019-11-15", "close": 105.69, "volume": 5197.0}, {"date": "2019-11-18", "close": 105.535, "volume": 4073.0}, {"date": "2019-11-19", "close": 105.5669, "volume": 3687.0}, {"date": "2019-11-20", "close": 105.5659, "volume": 9667.0}, {"date": "2019-11-21", "close": 105.56, "volume": 12622.0}, {"date": "2019-11-22", "close": 105.575, "volume": 5052.0}, {"date": "2019-11-25", "close": 105.58, "volume": 1226.0}, {"date": "2019-11-26", "close": 105.6, "volume": 35193.0}, {"date": "2019-11-27", "close": 105.598, "volume": 6532.0}, {"date": "2019-11-29", "close": 105.61, "volume": 1793.0}, {"date": "2019-12-02", "close": 105.605, "volume": 4622.0}, {"date": "2019-12-03", "close": 105.615, "volume": 24502.0}, {"date": "2019-12-04", "close": 105.63, "volume": 5694.0}, {"date": "2019-12-05", "close": 105.645, "volume": 2703.0}, {"date": "2019-12-06", "close": 105.655, "volume": 41680.0}, {"date": "2019-12-09", "close": 105.66, "volume": 3051.0}, {"date": "2019-12-10", "close": 105.655, "volume": 1829.0}, {"date": "2019-12-11", "close": 105.66, "volume": 2482.0}, {"date": "2019-12-12", "close": 105.675, "volume": 5160.0}, {"date": "2019-12-13", "close": 105.68, "volume": 25106.0}, {"date": "2019-12-16", "close": 105.675, "volume": 40494.0}, {"date": "2019-12-17", "close": 105.68, "volume": 12118.0}, {"date": "2019-12-18", "close": 105.685, "volume": 3640.0}, {"date": "2019-12-19", "close": 105.7, "volume": 7521.0}, {"date": "2019-12-20", "close": 105.7, "volume": 5199.0}, {"date": "2019-12-23", "close": 105.53, "volume": 21402.0}, {"date": "2019-12-24", "close": 105.53, "volume": 10379.0}, {"date": "2019-12-26", "close": 105.5393, "volume": 2522.0}, {"date": "2019-12-27", "close": 105.54, "volume": 5715.0}, {"date": "2019-12-30", "close": 105.565, "volume": 6294.0}, {"date": "2019-12-31", "close": 105.54, "volume": 25046.0}, {"date": "2020-01-02", "close": 105.6, "volume": 50411.0}, {"date": "2020-01-03", "close": 105.595, "volume": 5538.0}, {"date": "2020-01-06", "close": 105.58, "volume": 40478.0}, {"date": "2020-01-07", "close": 105.6, "volume": 5009.0}, {"date": "2020-01-08", "close": 105.605, "volume": 2079.0}, {"date": "2020-01-09", "close": 105.63, "volume": 62876.0}, {"date": "2020-01-10", "close": 105.63, "volume": 9510.0}, {"date": "2020-01-13", "close": 105.635, "volume": 8453.0}, {"date": "2020-01-14", "close": 105.63, "volume": 6501.0}, {"date": "2020-01-15", "close": 105.63, "volume": 8836.0}, {"date": "2020-01-16", "close": 105.655, "volume": 4082.0}, {"date": "2020-01-17", "close": 105.665, "volume": 5307.0}, {"date": "2020-01-21", "close": 105.511, "volume": 28341.0}, {"date": "2020-01-22", "close": 105.515, "volume": 10692.0}, {"date": "2020-01-23", "close": 105.54, "volume": 280610.0}, {"date": "2020-01-24", "close": 105.53, "volume": 154718.0}, {"date": "2020-01-27", "close": 105.535, "volume": 5477.0}, {"date": "2020-01-28", "close": 105.54, "volume": 21835.0}, {"date": "2020-01-29", "close": 105.545, "volume": 5632.0}, {"date": "2020-01-30", "close": 105.565, "volume": 8152.0}, {"date": "2020-01-31", "close": 105.58, "volume": 15565.0}, {"date": "2020-02-03", "close": 105.57, "volume": 53691.0}, {"date": "2020-02-04", "close": 105.5732, "volume": 16668.0}, {"date": "2020-02-05", "close": 105.59, "volume": 47169.0}, {"date": "2020-02-06", "close": 105.5895, "volume": 6626.0}, {"date": "2020-02-07", "close": 105.6, "volume": 93714.0}, {"date": "2020-02-10", "close": 105.6, "volume": 81735.0}, {"date": "2020-02-11", "close": 105.605, "volume": 13546.0}, {"date": "2020-02-12", "close": 105.61, "volume": 11963.0}, {"date": "2020-02-13", "close": 105.63, "volume": 53037.0}, {"date": "2020-02-14", "close": 105.615, "volume": 179958.0}, {"date": "2020-02-18", "close": 105.64, "volume": 18060.0}, {"date": "2020-02-19", "close": 105.65, "volume": 19826.0}, {"date": "2020-02-20", "close": 105.655, "volume": 5541.0}, {"date": "2020-02-21", "close": 105.68, "volume": 333097.0}, {"date": "2020-02-24", "close": 105.55, "volume": 120695.0}, {"date": "2020-02-25", "close": 105.56, "volume": 437439.0}, {"date": "2020-02-26", "close": 105.56, "volume": 30216.0}, {"date": "2020-02-27", "close": 105.59, "volume": 126679.0}, {"date": "2020-02-28", "close": 105.67, "volume": 733627.0}, {"date": "2020-03-02", "close": 105.7, "volume": 73944.0}, {"date": "2020-03-03", "close": 105.8084, "volume": 22720.0}, {"date": "2020-03-04", "close": 105.89, "volume": 40030.0}, {"date": "2020-03-05", "close": 105.95, "volume": 66544.0}, {"date": "2020-03-06", "close": 105.97, "volume": 399299.0}, {"date": "2020-03-09", "close": 106.0367, "volume": 63309.0}, {"date": "2020-03-10", "close": 106.0369, "volume": 30759.0}, {"date": "2020-03-11", "close": 106.05, "volume": 45939.0}, {"date": "2020-03-12", "close": 106.025, "volume": 272441.0}, {"date": "2020-03-13", "close": 106.18, "volume": 129205.0}, {"date": "2020-03-16", "close": 106.17, "volume": 36649.0}, {"date": "2020-03-17", "close": 106.03, "volume": 92059.0}, {"date": "2020-03-18", "close": 106.59, "volume": 339974.0}, {"date": "2020-03-19", "close": 106.04, "volume": 83402.0}, {"date": "2020-03-20", "close": 106.2201, "volume": 83091.0}, {"date": "2020-03-23", "close": 106.01, "volume": 55338.0}, {"date": "2020-03-24", "close": 106.08, "volume": 135311.0}, {"date": "2020-03-25", "close": 106.11, "volume": 65101.0}, {"date": "2020-03-26", "close": 106.11, "volume": 22157.0}, {"date": "2020-03-27", "close": 106.15, "volume": 33290.0}, {"date": "2020-03-30", "close": 106.03, "volume": 30798.0}, {"date": "2020-03-31", "close": 106.19, "volume": 46247.0}, {"date": "2020-04-01", "close": 105.91, "volume": 53803.0}, {"date": "2020-04-02", "close": 106.0, "volume": 14884.0}, {"date": "2020-04-03", "close": 106.09, "volume": 715261.0}, {"date": "2020-04-06", "close": 106.04, "volume": 67285.0}, {"date": "2020-04-07", "close": 106.07, "volume": 10011.0}, {"date": "2020-04-08", "close": 106.08, "volume": 58890.0}, {"date": "2020-04-09", "close": 105.94, "volume": 94045.0}, {"date": "2020-04-13", "close": 106.07, "volume": 30075.0}, {"date": "2020-04-14", "close": 105.98, "volume": 91089.0}, {"date": "2020-04-15", "close": 106.0, "volume": 38099.0}, {"date": "2020-04-16", "close": 106.025, "volume": 37026.0}, {"date": "2020-04-17", "close": 106.03, "volume": 98646.0}, {"date": "2020-04-20", "close": 105.96, "volume": 18488.0}, {"date": "2020-04-21", "close": 105.96, "volume": 46352.0}, {"date": "2020-04-22", "close": 105.93, "volume": 17660.0}, {"date": "2020-04-23", "close": 105.945, "volume": 17963.0}, {"date": "2020-04-24", "close": 105.96, "volume": 32699.0}, {"date": "2020-04-27", "close": 105.96, "volume": 56466.0}, {"date": "2020-04-28", "close": 105.95, "volume": 20937.0}, {"date": "2020-04-29", "close": 105.94, "volume": 130377.0}, {"date": "2020-04-30", "close": 105.98, "volume": 85928.0}, {"date": "2020-05-01", "close": 105.95, "volume": 101354.0}, {"date": "2020-05-04", "close": 105.94, "volume": 7908.0}, {"date": "2020-05-05", "close": 105.99, "volume": 122787.0}, {"date": "2020-05-06", "close": 105.95, "volume": 659906.0}, {"date": "2020-05-07", "close": 105.96, "volume": 91658.0}, {"date": "2020-05-08", "close": 105.9379, "volume": 48454.0}, {"date": "2020-05-11", "close": 106.49, "volume": 82384.0}, {"date": "2020-05-12", "close": 105.95, "volume": 39505.0}, {"date": "2020-05-13", "close": 105.95, "volume": 60153.0}, {"date": "2020-05-14", "close": 105.96, "volume": 119709.0}, {"date": "2020-05-15", "close": 105.94, "volume": 15867.0}, {"date": "2020-05-18", "close": 105.85, "volume": 51889.0}, {"date": "2020-05-19", "close": 105.85, "volume": 21791.0}, {"date": "2020-05-20", "close": 105.8558, "volume": 9681.0}, {"date": "2020-05-21", "close": 105.86, "volume": 45501.0}, {"date": "2020-05-22", "close": 105.8693, "volume": 56066.0}, {"date": "2020-05-26", "close": 105.89, "volume": 20459.0}, {"date": "2020-05-27", "close": 105.86, "volume": 35190.0}, {"date": "2020-05-28", "close": 105.86, "volume": 141664.0}, {"date": "2020-05-29", "close": 105.93, "volume": 101228.0}, {"date": "2020-06-01", "close": 105.83, "volume": 18248.0}, {"date": "2020-06-02", "close": 105.84, "volume": 25706.0}, {"date": "2020-06-03", "close": 105.84, "volume": 71300.0}, {"date": "2020-06-04", "close": 105.84, "volume": 12975.0}, {"date": "2020-06-05", "close": 105.835, "volume": 121163.0}, {"date": "2020-06-08", "close": 105.84, "volume": 78592.0}, {"date": "2020-06-09", "close": 105.82, "volume": 33912.0}, {"date": "2020-06-10", "close": 105.82, "volume": 8231.0}, {"date": "2020-06-11", "close": 105.83, "volume": 124087.0}, {"date": "2020-06-12", "close": 105.82, "volume": 26560.0}, {"date": "2020-06-15", "close": 105.8262, "volume": 35756.0}, {"date": "2020-06-16", "close": 105.83, "volume": 143563.0}, {"date": "2020-06-17", "close": 105.83, "volume": 20638.0}, {"date": "2020-06-18", "close": 105.83, "volume": 11342.0}, {"date": "2020-06-19", "close": 105.86, "volume": 35388.0}, {"date": "2020-06-22", "close": 105.81, "volume": 20116.0}, {"date": "2020-06-23", "close": 105.81, "volume": 161791.0}, {"date": "2020-06-24", "close": 105.8, "volume": 270761.0}, {"date": "2020-06-25", "close": 105.815, "volume": 322383.0}, {"date": "2020-06-26", "close": 105.815, "volume": 12535.0}, {"date": "2020-06-29", "close": 105.79, "volume": 691751.0}, {"date": "2020-06-30", "close": 105.8, "volume": 658356.0}, {"date": "2020-07-01", "close": 105.82, "volume": 221644.0}, {"date": "2020-07-02", "close": 105.83, "volume": 138201.0}, {"date": "2020-07-06", "close": 105.83, "volume": 339061.0}, {"date": "2020-07-07", "close": 105.82, "volume": 60707.0}, {"date": "2020-07-08", "close": 105.81, "volume": 39977.0}, {"date": "2020-07-09", "close": 105.8, "volume": 18672.0}, {"date": "2020-07-10", "close": 105.82, "volume": 73687.0}, {"date": "2020-07-13", "close": 105.82, "volume": 63899.0}, {"date": "2020-07-14", "close": 105.8149, "volume": 26804.0}, {"date": "2020-07-15", "close": 105.82, "volume": 12625.0}, {"date": "2020-07-16", "close": 105.83, "volume": 13202.0}, {"date": "2020-07-17", "close": 105.83, "volume": 25005.0}, {"date": "2020-07-20", "close": 105.79, "volume": 81331.0}, {"date": "2020-07-21", "close": 105.79, "volume": 23178.0}, {"date": "2020-07-22", "close": 105.78, "volume": 43429.0}, {"date": "2020-07-23", "close": 105.78, "volume": 14266.0}, {"date": "2020-07-24", "close": 105.79, "volume": 31707.0}, {"date": "2020-07-27", "close": 105.79, "volume": 36689.0}, {"date": "2020-07-28", "close": 105.79, "volume": 24856.0}, {"date": "2020-07-29", "close": 105.78, "volume": 22386.0}, {"date": "2020-07-30", "close": 105.79, "volume": 47633.0}, {"date": "2020-07-31", "close": 105.78, "volume": 32641.0}, {"date": "2020-08-03", "close": 105.785, "volume": 21069.0}, {"date": "2020-08-04", "close": 105.8, "volume": 106250.0}, {"date": "2020-08-05", "close": 105.78, "volume": 237481.0}, {"date": "2020-08-06", "close": 105.78, "volume": 49351.0}, {"date": "2020-08-07", "close": 105.78, "volume": 84750.0}, {"date": "2020-08-10", "close": 105.78, "volume": 14832.0}, {"date": "2020-08-11", "close": 105.77, "volume": 17999.0}, {"date": "2020-08-12", "close": 105.81, "volume": 61005.0}, {"date": "2020-08-13", "close": 105.78, "volume": 7033.0}, {"date": "2020-08-14", "close": 105.78, "volume": 18784.0}, {"date": "2020-08-17", "close": 105.7937, "volume": 20148.0}, {"date": "2020-08-18", "close": 105.78, "volume": 119408.0}, {"date": "2020-08-19", "close": 105.78, "volume": 36941.0}, {"date": "2020-08-20", "close": 105.79, "volume": 42899.0}, {"date": "2020-08-21", "close": 105.8, "volume": 16141.0}, {"date": "2020-08-24", "close": 105.775, "volume": 24508.0}, {"date": "2020-08-25", "close": 105.77, "volume": 19881.0}, {"date": "2020-08-26", "close": 105.777, "volume": 12928.0}, {"date": "2020-08-27", "close": 105.775, "volume": 39090.0}, {"date": "2020-08-28", "close": 105.77, "volume": 23123.0}, {"date": "2020-08-31", "close": 105.79, "volume": 33170.0}, {"date": "2020-09-01", "close": 105.77, "volume": 26983.0}, {"date": "2020-09-02", "close": 105.77, "volume": 56090.0}, {"date": "2020-09-03", "close": 105.75, "volume": 86183.0}, {"date": "2020-09-04", "close": 105.77, "volume": 62618.0}, {"date": "2020-09-08", "close": 105.775, "volume": 203953.0}, {"date": "2020-09-09", "close": 105.775, "volume": 54475.0}, {"date": "2020-09-10", "close": 105.77, "volume": 123112.0}, {"date": "2020-09-11", "close": 105.79, "volume": 47106.0}, {"date": "2020-09-14", "close": 105.78, "volume": 9127.0}, {"date": "2020-09-15", "close": 105.77, "volume": 32654.0}, {"date": "2020-09-16", "close": 105.77, "volume": 16862.0}, {"date": "2020-09-17", "close": 105.77, "volume": 11116.0}, {"date": "2020-09-18", "close": 105.78, "volume": 61449.0}, {"date": "2020-09-21", "close": 105.75, "volume": 33992.0}, {"date": "2020-09-22", "close": 105.755, "volume": 18231.0}, {"date": "2020-09-23", "close": 105.76, "volume": 54768.0}, {"date": "2020-09-24", "close": 105.75, "volume": 38977.0}, {"date": "2020-09-25", "close": 105.755, "volume": 56971.0}, {"date": "2020-09-28", "close": 105.74, "volume": 39721.0}, {"date": "2020-09-29", "close": 105.78, "volume": 73782.0}, {"date": "2020-09-30", "close": 105.73, "volume": 48802.0}, {"date": "2020-10-01", "close": 105.74, "volume": 17509.0}, {"date": "2020-10-02", "close": 105.75, "volume": 21747.0}, {"date": "2020-10-05", "close": 105.74, "volume": 49191.0}, {"date": "2020-10-06", "close": 105.7584, "volume": 298344.0}, {"date": "2020-10-07", "close": 105.75, "volume": 25663.0}, {"date": "2020-10-08", "close": 105.75, "volume": 52728.0}, {"date": "2020-10-09", "close": 105.76, "volume": 64940.0}, {"date": "2020-10-12", "close": 105.7596, "volume": 8725.0}, {"date": "2020-10-13", "close": 105.75, "volume": 11099.0}, {"date": "2020-10-14", "close": 105.755, "volume": 19589.0}, {"date": "2020-10-15", "close": 105.76, "volume": 7772.0}, {"date": "2020-10-16", "close": 105.77, "volume": 61621.0}, {"date": "2020-10-19", "close": 105.74, "volume": 15326.0}, {"date": "2020-10-20", "close": 105.73, "volume": 32799.0}, {"date": "2020-10-21", "close": 105.72, "volume": 8744.0}, {"date": "2020-10-22", "close": 105.73, "volume": 13323.0}, {"date": "2020-10-23", "close": 105.7362, "volume": 46482.0}, {"date": "2020-10-26", "close": 105.73, "volume": 27558.0}, {"date": "2020-10-27", "close": 105.72, "volume": 66748.0}, {"date": "2020-10-28", "close": 105.72, "volume": 14811.0}, {"date": "2020-10-29", "close": 105.73, "volume": 207661.0}, {"date": "2020-10-30", "close": 105.72, "volume": 458777.0}, {"date": "2020-11-02", "close": 105.72, "volume": 10434.0}, {"date": "2020-11-03", "close": 105.72, "volume": 13384.0}, {"date": "2020-11-04", "close": 105.72, "volume": 354789.0}, {"date": "2020-11-05", "close": 105.73, "volume": 10187.0}, {"date": "2020-11-06", "close": 105.72, "volume": 23711.0}, {"date": "2020-11-09", "close": 105.74, "volume": 11752.0}, {"date": "2020-11-10", "close": 105.72, "volume": 42485.0}, {"date": "2020-11-11", "close": 105.72, "volume": 26936.0}, {"date": "2020-11-12", "close": 105.7335, "volume": 27027.0}, {"date": "2020-11-13", "close": 105.73, "volume": 17464.0}, {"date": "2020-11-16", "close": 105.73, "volume": 33819.0}, {"date": "2020-11-17", "close": 105.7384, "volume": 398267.0}, {"date": "2020-11-18", "close": 105.735, "volume": 18960.0}, {"date": "2020-11-19", "close": 105.75, "volume": 15481.0}, {"date": "2020-11-20", "close": 105.74, "volume": 16475.0}, {"date": "2020-11-23", "close": 105.74, "volume": 20068.0}, {"date": "2020-11-24", "close": 105.73, "volume": 60046.0}, {"date": "2020-11-25", "close": 105.73, "volume": 37826.0}, {"date": "2020-11-27", "close": 105.73, "volume": 11334.0}, {"date": "2020-11-30", "close": 105.72, "volume": 26595.0}, {"date": "2020-12-01", "close": 105.72, "volume": 31431.0}, {"date": "2020-12-02", "close": 105.73, "volume": 71110.0}, {"date": "2020-12-03", "close": 105.72, "volume": 97468.0}, {"date": "2020-12-04", "close": 105.73, "volume": 20948.0}, {"date": "2020-12-07", "close": 105.73, "volume": 27981.0}, {"date": "2020-12-08", "close": 105.73, "volume": 13368.0}, {"date": "2020-12-09", "close": 105.735, "volume": 12390.0}, {"date": "2020-12-10", "close": 105.74, "volume": 22031.0}, {"date": "2020-12-11", "close": 105.74, "volume": 9269.0}, {"date": "2020-12-14", "close": 105.74, "volume": 17273.0}, {"date": "2020-12-15", "close": 105.73, "volume": 9600.0}, {"date": "2020-12-16", "close": 105.73, "volume": 7860.0}, {"date": "2020-12-17", "close": 105.73, "volume": 55588.0}, {"date": "2020-12-18", "close": 105.7364, "volume": 12465.0}, {"date": "2020-12-21", "close": 105.69, "volume": 29361.0}, {"date": "2020-12-22", "close": 105.69, "volume": 51456.0}, {"date": "2020-12-23", "close": 105.67, "volume": 83709.0}, {"date": "2020-12-24", "close": 105.7, "volume": 14394.0}, {"date": "2020-12-28", "close": 105.67, "volume": 10265.0}, {"date": "2020-12-29", "close": 105.67, "volume": 21419.0}, {"date": "2020-12-30", "close": 105.68, "volume": 16771.0}, {"date": "2020-12-31", "close": 105.67, "volume": 59895.0}, {"date": "2021-01-04", "close": 105.6851, "volume": 22294.0}, {"date": "2021-01-05", "close": 105.67, "volume": 18012.0}, {"date": "2021-01-06", "close": 105.67, "volume": 238488.0}, {"date": "2021-01-07", "close": 105.675, "volume": 127259.0}, {"date": "2021-01-08", "close": 105.69, "volume": 18343.0}, {"date": "2021-01-11", "close": 105.68, "volume": 46476.0}, {"date": "2021-01-12", "close": 105.68, "volume": 111653.0}, {"date": "2021-01-13", "close": 105.68, "volume": 6874.0}, {"date": "2021-01-14", "close": 105.68, "volume": 48207.0}, {"date": "2021-01-15", "close": 105.685, "volume": 57286.0}, {"date": "2021-01-19", "close": 105.68, "volume": 19019.0}, {"date": "2021-01-20", "close": 105.675, "volume": 89864.0}, {"date": "2021-01-21", "close": 105.67, "volume": 9759.0}, {"date": "2021-01-22", "close": 105.69, "volume": 26978.0}, {"date": "2021-01-25", "close": 105.6832, "volume": 68101.0}, {"date": "2021-01-26", "close": 105.67, "volume": 16750.0}, {"date": "2021-01-27", "close": 105.69, "volume": 20610.0}, {"date": "2021-01-28", "close": 105.67, "volume": 10459.0}, {"date": "2021-01-29", "close": 105.67, "volume": 39453.0}, {"date": "2021-02-01", "close": 105.685, "volume": 36308.0}, {"date": "2021-02-02", "close": 105.69, "volume": 21606.0}, {"date": "2021-02-03", "close": 105.66, "volume": 62226.0}, {"date": "2021-02-04", "close": 105.69, "volume": 24759.0}, {"date": "2021-02-05", "close": 105.7, "volume": 63179.0}, {"date": "2021-02-08", "close": 105.7, "volume": 25149.0}, {"date": "2021-02-09", "close": 105.69, "volume": 52939.0}, {"date": "2021-02-10", "close": 105.7, "volume": 11518.0}, {"date": "2021-02-11", "close": 105.69, "volume": 216717.0}, {"date": "2021-02-12", "close": 105.68, "volume": 279459.0}, {"date": "2021-02-16", "close": 105.685, "volume": 33920.0}, {"date": "2021-02-17", "close": 105.69, "volume": 6829.0}, {"date": "2021-02-18", "close": 105.7, "volume": 24150.0}, {"date": "2021-02-19", "close": 105.7, "volume": 15682.0}, {"date": "2021-02-22", "close": 105.68, "volume": 14739.0}, {"date": "2021-02-23", "close": 105.695, "volume": 16651.0}, {"date": "2021-02-24", "close": 105.685, "volume": 12287.0}, {"date": "2021-02-25", "close": 105.685, "volume": 14007.0}, {"date": "2021-02-26", "close": 105.685, "volume": 5852.0}, {"date": "2021-03-01", "close": 105.69, "volume": 22489.0}, {"date": "2021-03-02", "close": 105.67, "volume": 27361.0}, {"date": "2021-03-03", "close": 105.67, "volume": 30901.0}, {"date": "2021-03-04", "close": 105.685, "volume": 31902.0}, {"date": "2021-03-05", "close": 105.69, "volume": 202055.0}, {"date": "2021-03-08", "close": 105.68, "volume": 10589.0}, {"date": "2021-03-09", "close": 105.67, "volume": 61988.0}, {"date": "2021-03-10", "close": 105.675, "volume": 32810.0}, {"date": "2021-03-11", "close": 105.68, "volume": 76370.0}, {"date": "2021-03-12", "close": 105.68, "volume": 24102.0}, {"date": "2021-03-15", "close": 105.69, "volume": 9910.0}, {"date": "2021-03-16", "close": 105.685, "volume": 9235.0}, {"date": "2021-03-17", "close": 105.7, "volume": 6036.0}, {"date": "2021-03-18", "close": 105.68, "volume": 11940.0}, {"date": "2021-03-19", "close": 105.7, "volume": 7892.0}, {"date": "2021-03-22", "close": 105.695, "volume": 5965.0}, {"date": "2021-03-23", "close": 105.69, "volume": 12212.0}, {"date": "2021-03-24", "close": 105.69, "volume": 10214.0}, {"date": "2021-03-25", "close": 105.685, "volume": 14244.0}, {"date": "2021-03-26", "close": 105.68, "volume": 18896.0}, {"date": "2021-03-29", "close": 105.685, "volume": 32306.0}, {"date": "2021-03-30", "close": 105.685, "volume": 18505.0}, {"date": "2021-03-31", "close": 105.685, "volume": 14886.0}, {"date": "2021-04-01", "close": 105.685, "volume": 81509.0}, {"date": "2021-04-05", "close": 105.7, "volume": 40403.0}, {"date": "2021-04-06", "close": 105.68, "volume": 311324.0}, {"date": "2021-04-07", "close": 105.7, "volume": 24496.0}, {"date": "2021-04-08", "close": 105.69, "volume": 13841.0}, {"date": "2021-04-09", "close": 105.7, "volume": 9992.0}, {"date": "2021-04-12", "close": 105.7, "volume": 5661.0}, {"date": "2021-04-13", "close": 105.685, "volume": 14411.0}, {"date": "2021-04-14", "close": 105.685, "volume": 8963.0}, {"date": "2021-04-15", "close": 105.7, "volume": 25366.0}, {"date": "2021-04-16", "close": 105.685, "volume": 18257.0}, {"date": "2021-04-19", "close": 105.685, "volume": 43513.0}, {"date": "2021-04-20", "close": 105.685, "volume": 4605.0}, {"date": "2021-04-21", "close": 105.685, "volume": 87606.0}, {"date": "2021-04-22", "close": 105.685, "volume": 7667.0}, {"date": "2021-04-23", "close": 105.69, "volume": 111893.0}, {"date": "2021-04-26", "close": 105.685, "volume": 5635.0}, {"date": "2021-04-27", "close": 105.685, "volume": 10717.0}, {"date": "2021-04-28", "close": 105.685, "volume": 6386.0}, {"date": "2021-04-29", "close": 105.685, "volume": 6624.0}, {"date": "2021-04-30", "close": 105.68, "volume": 12126.0}, {"date": "2021-05-03", "close": 105.71, "volume": 10347.0}, {"date": "2021-05-04", "close": 105.695, "volume": 15852.0}, {"date": "2021-05-05", "close": 105.68, "volume": 91501.0}, {"date": "2021-05-06", "close": 105.68, "volume": 14291.0}, {"date": "2021-05-07", "close": 105.685, "volume": 8851.0}, {"date": "2021-05-10", "close": 105.68, "volume": 8076.0}, {"date": "2021-05-11", "close": 105.69, "volume": 6728.0}, {"date": "2021-05-12", "close": 105.685, "volume": 6625.0}, {"date": "2021-05-13", "close": 105.685, "volume": 5576.0}, {"date": "2021-05-14", "close": 105.68, "volume": 5777.0}, {"date": "2021-05-17", "close": 105.7, "volume": 18467.0}, {"date": "2021-05-18", "close": 105.69, "volume": 58232.0}, {"date": "2021-05-19", "close": 105.685, "volume": 5980.0}, {"date": "2021-05-20", "close": 105.69, "volume": 13379.0}, {"date": "2021-05-21", "close": 105.6931, "volume": 8293.0}, {"date": "2021-05-24", "close": 105.68, "volume": 7382.0}, {"date": "2021-05-25", "close": 105.685, "volume": 5252.0}, {"date": "2021-05-26", "close": 105.685, "volume": 5044.0}, {"date": "2021-05-27", "close": 105.685, "volume": 4222.0}, {"date": "2021-05-28", "close": 105.68, "volume": 8714.0}, {"date": "2021-06-01", "close": 105.7, "volume": 12720.0}, {"date": "2021-06-02", "close": 105.685, "volume": 9178.0}, {"date": "2021-06-03", "close": 105.68, "volume": 32439.0}, {"date": "2021-06-04", "close": 105.685, "volume": 19162.0}, {"date": "2021-06-07", "close": 105.68, "volume": 12097.0}, {"date": "2021-06-08", "close": 105.68, "volume": 3126.0}, {"date": "2021-06-09", "close": 105.675, "volume": 3162.0}, {"date": "2021-06-10", "close": 105.675, "volume": 19284.0}, {"date": "2021-06-11", "close": 105.675, "volume": 46122.0}, {"date": "2021-06-14", "close": 105.69, "volume": 12362.0}, {"date": "2021-06-15", "close": 105.6826, "volume": 14711.0}, {"date": "2021-06-16", "close": 105.68, "volume": 7187.0}, {"date": "2021-06-17", "close": 105.675, "volume": 4842.0}, {"date": "2021-06-18", "close": 105.675, "volume": 4602.0}, {"date": "2021-06-21", "close": 105.67, "volume": 15015.0}, {"date": "2021-06-22", "close": 105.675, "volume": 7579.0}, {"date": "2021-06-23", "close": 105.675, "volume": 6852.0}, {"date": "2021-06-24", "close": 105.675, "volume": 7081.0}, {"date": "2021-06-25", "close": 105.675, "volume": 11917.0}, {"date": "2021-06-28", "close": 105.68, "volume": 16239.0}, {"date": "2021-06-29", "close": 105.675, "volume": 93560.0}, {"date": "2021-06-30", "close": 105.67, "volume": 2674.0}, {"date": "2021-07-01", "close": 105.67, "volume": 9250.0}, {"date": "2021-07-02", "close": 105.67, "volume": 77139.0}, {"date": "2021-07-06", "close": 105.65, "volume": 140089.0}, {"date": "2021-07-07", "close": 105.67, "volume": 5663.0}, {"date": "2021-07-08", "close": 105.675, "volume": 7240.0}, {"date": "2021-07-09", "close": 105.675, "volume": 2257.0}, {"date": "2021-07-12", "close": 105.675, "volume": 48339.0}, {"date": "2021-07-13", "close": 105.675, "volume": 4208.0}, {"date": "2021-07-14", "close": 105.675, "volume": 2873.0}, {"date": "2021-07-15", "close": 105.67, "volume": 2162.0}, {"date": "2021-07-16", "close": 105.671, "volume": 37029.0}, {"date": "2021-07-19", "close": 105.678, "volume": 115546.0}, {"date": "2021-07-20", "close": 105.675, "volume": 4905.0}, {"date": "2021-07-21", "close": 105.675, "volume": 5657.0}, {"date": "2021-07-22", "close": 105.675, "volume": 3048.0}, {"date": "2021-07-23", "close": 105.675, "volume": 17764.0}, {"date": "2021-07-26", "close": 105.67, "volume": 9741.0}, {"date": "2021-07-27", "close": 105.675, "volume": 6836.0}, {"date": "2021-07-28", "close": 105.68, "volume": 4052.0}, {"date": "2021-07-29", "close": 105.675, "volume": 12774.0}, {"date": "2021-07-30", "close": 105.67, "volume": 6958.0}, {"date": "2021-08-02", "close": 105.675, "volume": 22765.0}, {"date": "2021-08-03", "close": 105.6702, "volume": 13272.0}, {"date": "2021-08-04", "close": 105.67, "volume": 53278.0}, {"date": "2021-08-05", "close": 105.675, "volume": 4254.0}, {"date": "2021-08-06", "close": 105.67, "volume": 10201.0}, {"date": "2021-08-09", "close": 105.67, "volume": 397633.0}, {"date": "2021-08-10", "close": 105.68, "volume": 17111.0}, {"date": "2021-08-11", "close": 105.675, "volume": 12226.0}, {"date": "2021-08-12", "close": 105.675, "volume": 9676.0}, {"date": "2021-08-13", "close": 105.675, "volume": 4367.0}, {"date": "2021-08-16", "close": 105.67, "volume": 603505.0}, {"date": "2021-08-17", "close": 105.675, "volume": 6122.0}, {"date": "2021-08-18", "close": 105.675, "volume": 7831.0}, {"date": "2021-08-19", "close": 105.675, "volume": 5531.0}, {"date": "2021-08-20", "close": 105.675, "volume": 2651.0}, {"date": "2021-08-23", "close": 105.675, "volume": 17058.0}, {"date": "2021-08-24", "close": 105.675, "volume": 11969.0}, {"date": "2021-08-25", "close": 105.67, "volume": 151773.0}, {"date": "2021-08-26", "close": 105.675, "volume": 12464.0}, {"date": "2021-08-27", "close": 105.675, "volume": 8738.0}, {"date": "2021-08-30", "close": 105.675, "volume": 10128.0}, {"date": "2021-08-31", "close": 105.67, "volume": 10333.0}, {"date": "2021-09-01", "close": 105.675, "volume": 27222.0}, {"date": "2021-09-02", "close": 105.67, "volume": 28169.0}, {"date": "2021-09-03", "close": 105.675, "volume": 4742.0}, {"date": "2021-09-07", "close": 105.68, "volume": 163682.0}, {"date": "2021-09-08", "close": 105.68, "volume": 9396.0}, {"date": "2021-09-09", "close": 105.675, "volume": 10307.0}, {"date": "2021-09-10", "close": 105.675, "volume": 198807.0}, {"date": "2021-09-13", "close": 105.675, "volume": 17363.0}, {"date": "2021-09-14", "close": 105.675, "volume": 3887.0}, {"date": "2021-09-15", "close": 105.68, "volume": 82118.0}, {"date": "2021-09-16", "close": 105.67, "volume": 30511.0}, {"date": "2021-09-17", "close": 105.665, "volume": 29595.0}, {"date": "2021-09-20", "close": 105.665, "volume": 69753.0}, {"date": "2021-09-21", "close": 105.67, "volume": 58284.0}, {"date": "2021-09-22", "close": 105.665, "volume": 20897.0}, {"date": "2021-09-23", "close": 105.665, "volume": 98914.0}, {"date": "2021-09-24", "close": 105.655, "volume": 32853.0}, {"date": "2021-09-27", "close": 105.651, "volume": 164889.0}, {"date": "2021-09-28", "close": 105.66, "volume": 50108.0}, {"date": "2021-09-29", "close": 105.66, "volume": 24424.0}, {"date": "2021-09-30", "close": 105.66, "volume": 17055.0}, {"date": "2021-10-01", "close": 105.67, "volume": 7405.0}, {"date": "2021-10-04", "close": 105.665, "volume": 154222.0}, {"date": "2021-10-05", "close": 105.66, "volume": 8557.0}, {"date": "2021-10-06", "close": 105.665, "volume": 4328.0}, {"date": "2021-10-07", "close": 105.67, "volume": 18199.0}, {"date": "2021-10-08", "close": 105.66, "volume": 8191.0}, {"date": "2021-10-11", "close": 105.655, "volume": 3854.0}, {"date": "2021-10-12", "close": 105.665, "volume": 17183.0}, {"date": "2021-10-13", "close": 105.665, "volume": 40825.0}, {"date": "2021-10-14", "close": 105.665, "volume": 11308.0}, {"date": "2021-10-15", "close": 105.66, "volume": 3130.0}, {"date": "2021-10-18", "close": 105.67, "volume": 65583.0}, {"date": "2021-10-19", "close": 105.665, "volume": 141218.0}, {"date": "2021-10-20", "close": 105.665, "volume": 9136.0}, {"date": "2021-10-21", "close": 105.665, "volume": 4845.0}, {"date": "2021-10-22", "close": 105.655, "volume": 4183.0}, {"date": "2021-10-25", "close": 105.66, "volume": 63176.0}, {"date": "2021-10-26", "close": 105.665, "volume": 82634.0}, {"date": "2021-10-27", "close": 105.663, "volume": 256676.0}, {"date": "2021-10-28", "close": 105.66, "volume": 16242.0}, {"date": "2021-10-29", "close": 105.665, "volume": 15878.0}, {"date": "2021-11-01", "close": 105.655, "volume": 8712.0}, {"date": "2021-11-02", "close": 105.6629, "volume": 7251.0}, {"date": "2021-11-03", "close": 105.65, "volume": 7060.0}, {"date": "2021-11-04", "close": 105.67, "volume": 2635.0}, {"date": "2021-11-05", "close": 105.665, "volume": 8233.0}, {"date": "2021-11-08", "close": 105.665, "volume": 6767.0}, {"date": "2021-11-09", "close": 105.665, "volume": 5512.0}, {"date": "2021-11-10", "close": 105.665, "volume": 12617.0}, {"date": "2021-11-11", "close": 105.665, "volume": 253.0}, {"date": "2021-11-12", "close": 105.67, "volume": 3815.0}, {"date": "2021-11-15", "close": 105.655, "volume": 1528.0}, {"date": "2021-11-16", "close": 105.66, "volume": 7232.0}, {"date": "2021-11-17", "close": 105.67, "volume": 6245.0}, {"date": "2021-11-18", "close": 105.66, "volume": 9872.0}, {"date": "2021-11-19", "close": 105.665, "volume": 9170.0}, {"date": "2021-11-22", "close": 105.66, "volume": 1637.0}, {"date": "2021-11-23", "close": 105.66, "volume": 1540.0}, {"date": "2021-11-24", "close": 105.655, "volume": 5493.0}, {"date": "2021-11-26", "close": 105.65, "volume": 1015.0}, {"date": "2021-11-29", "close": 105.6572, "volume": 14231.0}, {"date": "2021-11-30", "close": 105.655, "volume": 13679.0}, {"date": "2021-12-01", "close": 105.655, "volume": 7461.0}, {"date": "2021-12-02", "close": 105.65, "volume": 27426.0}, {"date": "2021-12-03", "close": 105.64, "volume": 7001.0}, {"date": "2021-12-06", "close": 105.64, "volume": 8814.0}, {"date": "2021-12-07", "close": 105.65, "volume": 1795.0}, {"date": "2021-12-08", "close": 105.64, "volume": 1339.0}, {"date": "2021-12-09", "close": 105.649, "volume": 2470.0}, {"date": "2021-12-10", "close": 105.645, "volume": 5845.0}, {"date": "2021-12-13", "close": 105.645, "volume": 10563.0}, {"date": "2021-12-14", "close": 105.65, "volume": 10972.0}, {"date": "2021-12-15", "close": 105.64, "volume": 21218.0}, {"date": "2021-12-16", "close": 105.64, "volume": 103871.0}, {"date": "2021-12-17", "close": 105.645, "volume": 14285.0}, {"date": "2021-12-20", "close": 105.63, "volume": 22587.0}, {"date": "2021-12-21", "close": 105.625, "volume": 22633.0}, {"date": "2021-12-22", "close": 105.63, "volume": 16664.0}, {"date": "2021-12-23", "close": 105.625, "volume": 38946.0}, {"date": "2021-12-27", "close": 105.62, "volume": 7976.0}, {"date": "2021-12-28", "close": 105.6215, "volume": 7693.0}, {"date": "2021-12-29", "close": 105.62, "volume": 44261.0}, {"date": "2021-12-30", "close": 105.625, "volume": 6711.0}, {"date": "2021-12-31", "close": 105.625, "volume": 2127.0}, {"date": "2022-01-03", "close": 105.615, "volume": 6175.0}, {"date": "2022-01-04", "close": 105.62, "volume": 66019.0}, {"date": "2022-01-05", "close": 105.63, "volume": 20738.0}, {"date": "2022-01-06", "close": 105.615, "volume": 92580.0}, {"date": "2022-01-07", "close": 105.605, "volume": 5960.0}, {"date": "2022-01-10", "close": 105.61, "volume": 32498.0}, {"date": "2022-01-11", "close": 105.605, "volume": 11187.0}, {"date": "2022-01-12", "close": 105.5913, "volume": 8344.0}, {"date": "2022-01-13", "close": 105.6, "volume": 16807.0}, {"date": "2022-01-14", "close": 105.59, "volume": 13588.0}, {"date": "2022-01-18", "close": 105.58, "volume": 8006.0}, {"date": "2022-01-19", "close": 105.59, "volume": 32476.0}, {"date": "2022-01-20", "close": 105.58, "volume": 10002.0}, {"date": "2022-01-21", "close": 105.6, "volume": 123254.0}, {"date": "2022-01-24", "close": 105.59, "volume": 19999.0}, {"date": "2022-01-25", "close": 105.58, "volume": 17759.0}, {"date": "2022-01-26", "close": 105.58, "volume": 50491.0}, {"date": "2022-01-27", "close": 105.5705, "volume": 6602.0}, {"date": "2022-01-28", "close": 105.575, "volume": 1300.0}, {"date": "2022-01-31", "close": 105.5684, "volume": 25439.0}, {"date": "2022-02-01", "close": 105.58, "volume": 24693.0}, {"date": "2022-02-02", "close": 105.58, "volume": 7970.0}, {"date": "2022-02-03", "close": 105.59, "volume": 26646.0}, {"date": "2022-02-04", "close": 105.53, "volume": 186320.0}, {"date": "2022-02-07", "close": 105.545, "volume": 8822.0}, {"date": "2022-02-08", "close": 105.55, "volume": 13097.0}, {"date": "2022-02-09", "close": 105.55, "volume": 8939.0}, {"date": "2022-02-10", "close": 105.4996, "volume": 99569.0}, {"date": "2022-02-11", "close": 105.51, "volume": 4813.0}, {"date": "2022-02-14", "close": 105.49, "volume": 1834.0}, {"date": "2022-02-15", "close": 105.518, "volume": 20993.0}, {"date": "2022-02-16", "close": 105.52, "volume": 90699.0}, {"date": "2022-02-17", "close": 105.53, "volume": 18703.0}, {"date": "2022-02-18", "close": 105.545, "volume": 29742.0}, {"date": "2022-02-22", "close": 105.53, "volume": 10953.0}, {"date": "2022-02-23", "close": 105.53, "volume": 4633.0}, {"date": "2022-02-24", "close": 105.55, "volume": 68589.0}, {"date": "2022-02-25", "close": 105.54, "volume": 3476.0}, {"date": "2022-02-28", "close": 105.54, "volume": 46846.0}, {"date": "2022-03-01", "close": 105.58, "volume": 30158.0}, {"date": "2022-03-02", "close": 105.569, "volume": 11097.0}, {"date": "2022-03-03", "close": 105.57, "volume": 3131.0}, {"date": "2022-03-04", "close": 105.57, "volume": 4398.0}, {"date": "2022-03-07", "close": 105.56, "volume": 80026.0}, {"date": "2022-03-08", "close": 105.58, "volume": 251429.0}, {"date": "2022-03-09", "close": 105.56, "volume": 12927.0}, {"date": "2022-03-10", "close": 105.555, "volume": 10486.0}, {"date": "2022-03-11", "close": 105.555, "volume": 15372.0}, {"date": "2022-03-14", "close": 105.545, "volume": 12514.0}, {"date": "2022-03-15", "close": 105.54, "volume": 16322.0}, {"date": "2022-03-16", "close": 105.55, "volume": 8791.0}, {"date": "2022-03-17", "close": 105.56, "volume": 17216.0}, {"date": "2022-03-18", "close": 105.57, "volume": 7180.0}, {"date": "2022-03-21", "close": 105.545, "volume": 6697.0}, {"date": "2022-03-22", "close": 105.535, "volume": 17429.0}, {"date": "2022-03-23", "close": 105.5405, "volume": 4258.0}, {"date": "2022-03-24", "close": 105.545, "volume": 9110.0}, {"date": "2022-03-25", "close": 105.54, "volume": 45499.0}, {"date": "2022-03-28", "close": 105.545, "volume": 41739.0}, {"date": "2022-03-29", "close": 105.55, "volume": 17740.0}, {"date": "2022-03-30", "close": 105.55, "volume": 6510.0}, {"date": "2022-03-31", "close": 105.55, "volume": 12519.0}, {"date": "2022-04-01", "close": 105.545, "volume": 9730.0}, {"date": "2022-04-04", "close": 105.54, "volume": 223670.0}, {"date": "2022-04-05", "close": 105.55, "volume": 27923.0}, {"date": "2022-04-06", "close": 105.55, "volume": 17554.0}, {"date": "2022-04-07", "close": 105.54, "volume": 4563.0}, {"date": "2022-04-08", "close": 105.54, "volume": 1052.0}, {"date": "2022-04-11", "close": 105.535, "volume": 101076.0}, {"date": "2022-04-12", "close": 105.545, "volume": 19243.0}, {"date": "2022-04-13", "close": 105.55, "volume": 385195.0}, {"date": "2022-04-14", "close": 105.55, "volume": 32158.0}, {"date": "2022-04-18", "close": 105.53, "volume": 109312.0}, {"date": "2022-04-19", "close": 105.53, "volume": 30916.0}, {"date": "2022-04-20", "close": 105.535, "volume": 370404.0}, {"date": "2022-04-21", "close": 105.535, "volume": 10097.0}, {"date": "2022-04-22", "close": 105.535, "volume": 10594.0}, {"date": "2022-04-25", "close": 105.54, "volume": 36555.0}, {"date": "2022-04-26", "close": 105.545, "volume": 18417.0}, {"date": "2022-04-27", "close": 105.5491, "volume": 131381.0}, {"date": "2022-04-28", "close": 105.5516, "volume": 22192.0}, {"date": "2022-04-29", "close": 105.56, "volume": 17800.0}, {"date": "2022-05-02", "close": 105.555, "volume": 34402.0}, {"date": "2022-05-03", "close": 105.55, "volume": 45906.0}, {"date": "2022-05-04", "close": 105.56, "volume": 15077.0}, {"date": "2022-05-05", "close": 105.56, "volume": 7142.0}, {"date": "2022-05-06", "close": 105.58, "volume": 37914.0}, {"date": "2022-05-09", "close": 105.575, "volume": 144130.0}, {"date": "2022-05-10", "close": 105.58, "volume": 342853.0}, {"date": "2022-05-11", "close": 105.58, "volume": 75062.0}, {"date": "2022-05-12", "close": 105.58, "volume": 92677.0}, {"date": "2022-05-13", "close": 105.58, "volume": 16586.0}, {"date": "2022-05-16", "close": 105.57, "volume": 151042.0}, {"date": "2022-05-17", "close": 105.57, "volume": 24862.0}, {"date": "2022-05-18", "close": 105.6, "volume": 192234.0}, {"date": "2022-05-19", "close": 105.585, "volume": 15706.0}, {"date": "2022-05-20", "close": 105.59, "volume": 80517.0}, {"date": "2022-05-23", "close": 105.57, "volume": 99476.0}, {"date": "2022-05-24", "close": 105.57, "volume": 476946.0}, {"date": "2022-05-25", "close": 105.59, "volume": 76235.0}, {"date": "2022-05-26", "close": 105.585, "volume": 17722.0}, {"date": "2022-05-27", "close": 105.59, "volume": 190144.0}, {"date": "2022-05-31", "close": 105.575, "volume": 13250.0}, {"date": "2022-06-01", "close": 105.57, "volume": 126307.0}, {"date": "2022-06-02", "close": 105.59, "volume": 18670.0}, {"date": "2022-06-03", "close": 105.59, "volume": 89900.0}, {"date": "2022-06-06", "close": 105.58, "volume": 57035.0}, {"date": "2022-06-07", "close": 105.57, "volume": 22877.0}, {"date": "2022-06-08", "close": 105.57, "volume": 122348.0}, {"date": "2022-06-09", "close": 105.585, "volume": 44425.0}, {"date": "2022-06-10", "close": 105.575, "volume": 35171.0}, {"date": "2022-06-13", "close": 105.555, "volume": 88159.0}, {"date": "2022-06-14", "close": 105.53, "volume": 256071.0}, {"date": "2022-06-15", "close": 105.5297, "volume": 19526.0}, {"date": "2022-06-16", "close": 105.565, "volume": 74685.0}, {"date": "2022-06-17", "close": 105.57, "volume": 151926.0}, {"date": "2022-06-21", "close": 105.54, "volume": 143986.0}, {"date": "2022-06-22", "close": 105.551, "volume": 39380.0}, {"date": "2022-06-23", "close": 105.565, "volume": 122679.0}, {"date": "2022-06-24", "close": 105.559, "volume": 244453.0}, {"date": "2022-06-27", "close": 105.5599, "volume": 39391.0}, {"date": "2022-06-28", "close": 105.57, "volume": 69594.0}, {"date": "2022-06-29", "close": 105.58, "volume": 60960.0}, {"date": "2022-06-30", "close": 105.6, "volume": 98674.0}, {"date": "2022-07-01", "close": 105.5899, "volume": 104681.0}, {"date": "2022-07-05", "close": 105.595, "volume": 43875.0}, {"date": "2022-07-06", "close": 105.6, "volume": 152674.0}, {"date": "2022-07-07", "close": 105.59, "volume": 22064.0}, {"date": "2022-07-08", "close": 105.59, "volume": 16598.0}, {"date": "2022-07-11", "close": 105.58, "volume": 20616.0}, {"date": "2022-07-12", "close": 105.585, "volume": 63649.0}, {"date": "2022-07-13", "close": 105.55, "volume": 130103.0}, {"date": "2022-07-14", "close": 105.57, "volume": 49190.0}, {"date": "2022-07-15", "close": 105.58, "volume": 21232.0}, {"date": "2022-07-18", "close": 105.42, "volume": 25021.0}, {"date": "2022-07-19", "close": 105.425, "volume": 15634.0}, {"date": "2022-07-20", "close": 105.43, "volume": 11255.0}, {"date": "2022-07-21", "close": 105.46, "volume": 134077.0}, {"date": "2022-07-22", "close": 105.465, "volume": 449524.0}, {"date": "2022-07-25", "close": 105.46, "volume": 28742.0}, {"date": "2022-07-26", "close": 105.46, "volume": 87084.0}, {"date": "2022-07-27", "close": 105.48, "volume": 79866.0}, {"date": "2022-07-28", "close": 105.505, "volume": 7882.0}, {"date": "2022-07-29", "close": 105.51, "volume": 77761.0}, {"date": "2022-08-01", "close": 105.51, "volume": 120794.0}, {"date": "2022-08-02", "close": 105.505, "volume": 92468.0}, {"date": "2022-08-03", "close": 105.51, "volume": 219428.0}, {"date": "2022-08-04", "close": 105.5415, "volume": 510859.0}, {"date": "2022-08-05", "close": 105.505, "volume": 253651.0}, {"date": "2022-08-08", "close": 105.49, "volume": 179800.0}, {"date": "2022-08-09", "close": 105.5, "volume": 152946.0}, {"date": "2022-08-10", "close": 105.535, "volume": 46736.0}, {"date": "2022-08-11", "close": 105.54, "volume": 309587.0}, {"date": "2022-08-12", "close": 105.555, "volume": 26705.0}, {"date": "2022-08-15", "close": 105.565, "volume": 18471.0}, {"date": "2022-08-16", "close": 105.58, "volume": 180255.0}, {"date": "2022-08-17", "close": 105.585, "volume": 46223.0}, {"date": "2022-08-18", "close": 105.605, "volume": 316232.0}, {"date": "2022-08-19", "close": 105.61, "volume": 59282.0}, {"date": "2022-08-22", "close": 105.47, "volume": 144996.0}, {"date": "2022-08-23", "close": 105.49, "volume": 23818.0}, {"date": "2022-08-24", "close": 105.49, "volume": 112954.0}, {"date": "2022-08-25", "close": 105.5, "volume": 39501.0}, {"date": "2022-08-26", "close": 105.505, "volume": 163138.0}, {"date": "2022-08-29", "close": 105.505, "volume": 77284.0}, {"date": "2022-08-30", "close": 105.5, "volume": 123092.0}, {"date": "2022-08-31", "close": 105.505, "volume": 92622.0}, {"date": "2022-09-01", "close": 105.5, "volume": 104440.0}, {"date": "2022-09-02", "close": 105.545, "volume": 51120.0}, {"date": "2022-09-06", "close": 105.55, "volume": 54435.0}, {"date": "2022-09-07", "close": 105.54, "volume": 100199.0}, {"date": "2022-09-08", "close": 105.555, "volume": 33828.0}, {"date": "2022-09-09", "close": 105.54, "volume": 32691.0}, {"date": "2022-09-12", "close": 105.545, "volume": 66600.0}, {"date": "2022-09-13", "close": 105.48, "volume": 24610.0}, {"date": "2022-09-14", "close": 105.4705, "volume": 88547.0}, {"date": "2022-09-15", "close": 105.49, "volume": 26673.0}, {"date": "2022-09-16", "close": 105.505, "volume": 21950.0}, {"date": "2022-09-19", "close": 105.278, "volume": 57908.0}, {"date": "2022-09-20", "close": 105.285, "volume": 111673.0}, {"date": "2022-09-21", "close": 105.28, "volume": 75000.0}, {"date": "2022-09-22", "close": 105.31, "volume": 312322.0}, {"date": "2022-09-23", "close": 105.315, "volume": 129725.0}, {"date": "2022-09-26", "close": 105.315, "volume": 57021.0}, {"date": "2022-09-27", "close": 105.325, "volume": 21040.0}, {"date": "2022-09-28", "close": 105.355, "volume": 761338.0}, {"date": "2022-09-29", "close": 105.375, "volume": 205957.0}, {"date": "2022-09-30", "close": 105.38, "volume": 84687.0}, {"date": "2022-10-03", "close": 105.38, "volume": 38563.0}, {"date": "2022-10-04", "close": 105.39, "volume": 26138.0}, {"date": "2022-10-05", "close": 105.41, "volume": 314200.0}, {"date": "2022-10-06", "close": 105.425, "volume": 34082.0}, {"date": "2022-10-07", "close": 105.44, "volume": 225029.0}, {"date": "2022-10-10", "close": 105.43, "volume": 45647.0}, {"date": "2022-10-11", "close": 105.425, "volume": 51916.0}, {"date": "2022-10-12", "close": 105.45, "volume": 50988.0}, {"date": "2022-10-13", "close": 105.42, "volume": 76565.0}, {"date": "2022-10-14", "close": 105.425, "volume": 31754.0}, {"date": "2022-10-17", "close": 105.4315, "volume": 75670.0}, {"date": "2022-10-18", "close": 105.42, "volume": 106987.0}, {"date": "2022-10-19", "close": 105.415, "volume": 73445.0}, {"date": "2022-10-20", "close": 105.43, "volume": 202366.0}, {"date": "2022-10-21", "close": 105.455, "volume": 20206.0}, {"date": "2022-10-24", "close": 105.2376, "volume": 250555.0}, {"date": "2022-10-25", "close": 105.235, "volume": 207899.0}, {"date": "2022-10-26", "close": 105.245, "volume": 47693.0}, {"date": "2022-10-27", "close": 105.2876, "volume": 191573.0}, {"date": "2022-10-28", "close": 105.275, "volume": 123640.0}, {"date": "2022-10-31", "close": 105.27, "volume": 59742.0}, {"date": "2022-11-01", "close": 105.28, "volume": 189528.0}, {"date": "2022-11-02", "close": 105.285, "volume": 82302.0}, {"date": "2022-11-03", "close": 105.31, "volume": 62953.0}, {"date": "2022-11-04", "close": 105.33, "volume": 37978.0}, {"date": "2022-11-07", "close": 105.33, "volume": 169545.0}, {"date": "2022-11-08", "close": 105.36, "volume": 33823.0}, {"date": "2022-11-09", "close": 105.39, "volume": 33496.0}, {"date": "2022-11-10", "close": 105.43, "volume": 95720.0}, {"date": "2022-11-11", "close": 105.32, "volume": 41790.0}, {"date": "2022-11-14", "close": 105.44, "volume": 306311.0}, {"date": "2022-11-15", "close": 105.43, "volume": 307170.0}, {"date": "2022-11-16", "close": 105.46, "volume": 158322.0}, {"date": "2022-11-17", "close": 105.485, "volume": 180205.0}, {"date": "2022-11-18", "close": 105.48, "volume": 50694.0}, {"date": "2022-11-21", "close": 105.23, "volume": 72970.0}, {"date": "2022-11-22", "close": 105.25, "volume": 60755.0}, {"date": "2022-11-23", "close": 105.285, "volume": 92289.0}, {"date": "2022-11-25", "close": 105.29, "volume": 203539.0}, {"date": "2022-11-28", "close": 105.305, "volume": 152632.0}, {"date": "2022-11-29", "close": 105.32, "volume": 33682.0}, {"date": "2022-11-30", "close": 105.33, "volume": 58502.0}, {"date": "2022-12-01", "close": 105.37, "volume": 38109.0}, {"date": "2022-12-02", "close": 105.39, "volume": 110934.0}, {"date": "2022-12-05", "close": 105.39, "volume": 64682.0}, {"date": "2022-12-06", "close": 105.44, "volume": 27400.0}, {"date": "2022-12-07", "close": 105.465, "volume": 88557.0}, {"date": "2022-12-08", "close": 105.48, "volume": 78059.0}, {"date": "2022-12-09", "close": 105.495, "volume": 298019.0}, {"date": "2022-12-12", "close": 105.51, "volume": 62537.0}, {"date": "2022-12-13", "close": 105.53, "volume": 146489.0}, {"date": "2022-12-14", "close": 105.555, "volume": 152598.0}, {"date": "2022-12-15", "close": 105.58, "volume": 107708.0}, {"date": "2022-12-16", "close": 105.6, "volume": 124106.0}, {"date": "2022-12-19", "close": 105.23, "volume": 137450.0}, {"date": "2022-12-20", "close": 105.24, "volume": 735252.0}, {"date": "2022-12-21", "close": 105.26, "volume": 27256.0}, {"date": "2022-12-22", "close": 105.31, "volume": 29930.0}, {"date": "2022-12-23", "close": 105.31, "volume": 19371.0}, {"date": "2022-12-27", "close": 105.31, "volume": 100042.0}, {"date": "2022-12-28", "close": 105.34, "volume": 88199.0}, {"date": "2022-12-29", "close": 105.37, "volume": 76635.0}, {"date": "2022-12-30", "close": 105.34, "volume": 88444.0}, {"date": "2023-01-03", "close": 105.37, "volume": 71093.0}, {"date": "2023-01-04", "close": 105.37, "volume": 201366.0}, {"date": "2023-01-05", "close": 105.42, "volume": 186229.0}, {"date": "2023-01-06", "close": 105.43, "volume": 130350.0}, {"date": "2023-01-09", "close": 105.435, "volume": 44280.0}, {"date": "2023-01-10", "close": 105.44, "volume": 31468.0}, {"date": "2023-01-11", "close": 105.45, "volume": 26298.0}, {"date": "2023-01-12", "close": 105.515, "volume": 104837.0}, {"date": "2023-01-13", "close": 105.53, "volume": 41448.0}, {"date": "2023-01-17", "close": 105.54, "volume": 89981.0}, {"date": "2023-01-18", "close": 105.56, "volume": 50868.0}, {"date": "2023-01-19", "close": 105.595, "volume": 145523.0}, {"date": "2023-01-20", "close": 105.5963, "volume": 116235.0}, {"date": "2023-01-23", "close": 105.28, "volume": 67703.0}, {"date": "2023-01-24", "close": 105.2903, "volume": 87977.0}, {"date": "2023-01-25", "close": 105.3, "volume": 65143.0}, {"date": "2023-01-26", "close": 105.33, "volume": 85117.0}, {"date": "2023-01-27", "close": 105.36, "volume": 178088.0}, {"date": "2023-01-30", "close": 105.368, "volume": 33309.0}, {"date": "2023-01-31", "close": 105.37, "volume": 52135.0}, {"date": "2023-02-01", "close": 105.38, "volume": 117845.0}, {"date": "2023-02-02", "close": 105.447, "volume": 84564.0}, {"date": "2023-02-03", "close": 105.44, "volume": 227937.0}, {"date": "2023-02-06", "close": 105.42, "volume": 105167.0}, {"date": "2023-02-07", "close": 105.4305, "volume": 166151.0}, {"date": "2023-02-08", "close": 105.4398, "volume": 31000.0}, {"date": "2023-02-09", "close": 105.475, "volume": 34488.0}, {"date": "2023-02-10", "close": 105.4812, "volume": 68199.0}, {"date": "2023-02-13", "close": 105.48, "volume": 47545.0}, {"date": "2023-02-14", "close": 105.495, "volume": 395860.0}, {"date": "2023-02-15", "close": 105.51, "volume": 155321.0}, {"date": "2023-02-16", "close": 105.56, "volume": 57383.0}, {"date": "2023-02-17", "close": 105.565, "volume": 50469.0}, {"date": "2023-02-21", "close": 105.26, "volume": 106039.0}, {"date": "2023-02-22", "close": 105.28, "volume": 62132.0}, {"date": "2023-02-23", "close": 105.3105, "volume": 55862.0}, {"date": "2023-02-24", "close": 105.33, "volume": 74501.0}, {"date": "2023-02-27", "close": 105.33, "volume": 61891.0}, {"date": "2023-02-28", "close": 105.34, "volume": 65047.0}, {"date": "2023-03-01", "close": 105.34, "volume": 162286.0}, {"date": "2023-03-02", "close": 105.41, "volume": 128783.0}, {"date": "2023-03-03", "close": 105.4, "volume": 368128.0}, {"date": "2023-03-06", "close": 105.41, "volume": 63326.0}, {"date": "2023-03-07", "close": 105.395, "volume": 57652.0}, {"date": "2023-03-08", "close": 105.4, "volume": 56360.0}, {"date": "2023-03-09", "close": 105.45, "volume": 61365.0}, {"date": "2023-03-10", "close": 105.52, "volume": 88082.0}, {"date": "2023-03-13", "close": 105.7, "volume": 138332.0}, {"date": "2023-03-14", "close": 105.64, "volume": 73790.0}, {"date": "2023-03-15", "close": 105.74, "volume": 248690.0}, {"date": "2023-03-16", "close": 105.73, "volume": 131746.0}, {"date": "2023-03-17", "close": 105.815, "volume": 184318.0}, {"date": "2023-03-20", "close": 105.425, "volume": 161862.0}, {"date": "2023-03-21", "close": 105.395, "volume": 117852.0}, {"date": "2023-03-22", "close": 105.42, "volume": 281339.0}, {"date": "2023-03-23", "close": 105.5, "volume": 130647.0}, {"date": "2023-03-24", "close": 105.53, "volume": 168918.0}, {"date": "2023-03-27", "close": 105.505, "volume": 110680.0}, {"date": "2023-03-28", "close": 105.52, "volume": 279039.0}, {"date": "2023-03-29", "close": 105.515, "volume": 124723.0}, {"date": "2023-03-30", "close": 105.52, "volume": 149838.0}, {"date": "2023-03-31", "close": 105.53, "volume": 173607.0}, {"date": "2023-04-03", "close": 105.55, "volume": 164958.0}, {"date": "2023-04-04", "close": 105.58, "volume": 306825.0}, {"date": "2023-04-05", "close": 105.63, "volume": 202972.0}, {"date": "2023-04-06", "close": 105.66, "volume": 204562.0}, {"date": "2023-04-10", "close": 105.62, "volume": 122762.0}, {"date": "2023-04-11", "close": 105.63, "volume": 222962.0}, {"date": "2023-04-12", "close": 105.66, "volume": 65216.0}, {"date": "2023-04-13", "close": 105.7023, "volume": 118244.0}, {"date": "2023-04-14", "close": 105.6806, "volume": 51818.0}, {"date": "2023-04-17", "close": 105.689, "volume": 36104.0}, {"date": "2023-04-18", "close": 105.7, "volume": 65332.0}, {"date": "2023-04-19", "close": 105.71, "volume": 58909.0}, {"date": "2023-04-20", "close": 105.77, "volume": 49419.0}, {"date": "2023-04-21", "close": 105.77, "volume": 57148.0}, {"date": "2023-04-24", "close": 105.415, "volume": 50823.0}, {"date": "2023-04-25", "close": 105.44, "volume": 126766.0}, {"date": "2023-04-26", "close": 105.45, "volume": 51646.0}, {"date": "2023-04-27", "close": 105.46, "volume": 179258.0}, {"date": "2023-04-28", "close": 105.47, "volume": 590011.0}, {"date": "2023-05-01", "close": 105.48, "volume": 151893.0}, {"date": "2023-05-02", "close": 105.48, "volume": 87450.0}, {"date": "2023-05-03", "close": 105.5, "volume": 158105.0}, {"date": "2023-05-04", "close": 105.56, "volume": 122425.0}, {"date": "2023-05-05", "close": 105.555, "volume": 56855.0}, {"date": "2023-05-08", "close": 105.55, "volume": 81527.0}, {"date": "2023-05-09", "close": 105.56, "volume": 110593.0}, {"date": "2023-05-10", "close": 105.595, "volume": 67901.0}, {"date": "2023-05-11", "close": 105.63, "volume": 93539.0}, {"date": "2023-05-12", "close": 105.63, "volume": 152552.0}, {"date": "2023-05-15", "close": 105.635, "volume": 137708.0}, {"date": "2023-05-16", "close": 105.63, "volume": 725658.0}, {"date": "2023-05-17", "close": 105.64, "volume": 95982.0}, {"date": "2023-05-18", "close": 105.65, "volume": 105115.0}, {"date": "2023-05-19", "close": 105.67, "volume": 50041.0}, {"date": "2023-05-22", "close": 105.26, "volume": 171197.0}, {"date": "2023-05-23", "close": 105.289, "volume": 410227.0}, {"date": "2023-05-24", "close": 105.28, "volume": 60388.0}, {"date": "2023-05-25", "close": 105.32, "volume": 91490.0}, {"date": "2023-05-26", "close": 105.35, "volume": 87226.0}, {"date": "2023-05-30", "close": 105.35, "volume": 68571.0}, {"date": "2023-05-31", "close": 105.38, "volume": 71586.0}, {"date": "2023-06-01", "close": 105.44, "volume": 118791.0}, {"date": "2023-06-02", "close": 105.42, "volume": 125128.0}, {"date": "2023-06-05", "close": 105.46, "volume": 275239.0}, {"date": "2023-06-06", "close": 105.47, "volume": 54156.0}, {"date": "2023-06-07", "close": 105.5, "volume": 78401.0}, {"date": "2023-06-08", "close": 105.54, "volume": 93905.0}, {"date": "2023-06-09", "close": 105.55, "volume": 96446.0}, {"date": "2023-06-12", "close": 105.57, "volume": 161201.0}, {"date": "2023-06-13", "close": 105.595, "volume": 146501.0}, {"date": "2023-06-14", "close": 105.6, "volume": 73201.0}, {"date": "2023-06-15", "close": 105.67, "volume": 90975.0}, {"date": "2023-06-16", "close": 105.68, "volume": 76938.0}, {"date": "2023-06-20", "close": 105.315, "volume": 72439.0}, {"date": "2023-06-21", "close": 105.325, "volume": 64906.0}, {"date": "2023-06-22", "close": 105.36, "volume": 38120.0}, {"date": "2023-06-23", "close": 105.37, "volume": 154585.0}, {"date": "2023-06-26", "close": 105.385, "volume": 50586.0}, {"date": "2023-06-27", "close": 105.395, "volume": 61379.0}, {"date": "2023-06-28", "close": 105.41, "volume": 53704.0}, {"date": "2023-06-29", "close": 105.435, "volume": 243227.0}, {"date": "2023-06-30", "close": 105.47, "volume": 51027.0}, {"date": "2023-07-03", "close": 105.485, "volume": 122962.0}, {"date": "2023-07-05", "close": 105.505, "volume": 81805.0}, {"date": "2023-07-06", "close": 105.55, "volume": 74091.0}, {"date": "2023-07-07", "close": 105.56, "volume": 61806.0}, {"date": "2023-07-10", "close": 105.575, "volume": 83930.0}, {"date": "2023-07-11", "close": 105.5801, "volume": 98789.0}, {"date": "2023-07-12", "close": 105.605, "volume": 79130.0}, {"date": "2023-07-13", "close": 105.65, "volume": 42087.0}, {"date": "2023-07-14", "close": 105.67, "volume": 238131.0}, {"date": "2023-07-17", "close": 105.685, "volume": 45215.0}, {"date": "2023-07-18", "close": 105.7, "volume": 145571.0}, {"date": "2023-07-19", "close": 105.71, "volume": 49449.0}, {"date": "2023-07-20", "close": 105.75, "volume": 34178.0}, {"date": "2023-07-21", "close": 105.77, "volume": 58730.0}, {"date": "2023-07-24", "close": 105.36, "volume": 63551.0}, {"date": "2023-07-25", "close": 105.365, "volume": 62464.0}, {"date": "2023-07-26", "close": 105.375, "volume": 72759.0}, {"date": "2023-07-27", "close": 105.415, "volume": 119528.0}, {"date": "2023-07-28", "close": 105.44, "volume": 183950.0}, {"date": "2023-07-31", "close": 105.45, "volume": 58243.0}, {"date": "2023-08-01", "close": 105.455, "volume": 773378.0}, {"date": "2023-08-02", "close": 105.48, "volume": 79574.0}, {"date": "2023-08-03", "close": 105.52, "volume": 119805.0}, {"date": "2023-08-04", "close": 105.54, "volume": 114342.0}, {"date": "2023-08-07", "close": 105.56, "volume": 37308.0}, {"date": "2023-08-08", "close": 105.57, "volume": 54854.0}, {"date": "2023-08-09", "close": 105.58, "volume": 60634.0}, {"date": "2023-08-10", "close": 105.625, "volume": 59241.0}, {"date": "2023-08-11", "close": 105.64, "volume": 58959.0}, {"date": "2023-08-14", "close": 105.655, "volume": 50888.0}, {"date": "2023-08-15", "close": 105.67, "volume": 111803.0}, {"date": "2023-08-16", "close": 105.68, "volume": 23603.0}, {"date": "2023-08-17", "close": 105.735, "volume": 43800.0}, {"date": "2023-08-18", "close": 105.745, "volume": 165780.0}, {"date": "2023-08-21", "close": 105.3216, "volume": 140483.0}, {"date": "2023-08-22", "close": 105.33, "volume": 169008.0}, {"date": "2023-08-23", "close": 105.35, "volume": 277653.0}, {"date": "2023-08-24", "close": 105.4, "volume": 125114.0}, {"date": "2023-08-25", "close": 105.405, "volume": 36145.0}, {"date": "2023-08-28", "close": 105.4107, "volume": 34921.0}, {"date": "2023-08-29", "close": 105.43, "volume": 227189.0}, {"date": "2023-08-30", "close": 105.46, "volume": 32687.0}, {"date": "2023-08-31", "close": 105.5, "volume": 175017.0}, {"date": "2023-09-01", "close": 105.52, "volume": 104889.0}, {"date": "2023-09-05", "close": 105.53, "volume": 130852.0}, {"date": "2023-09-06", "close": 105.54, "volume": 171627.0}, {"date": "2023-09-07", "close": 105.595, "volume": 181201.0}, {"date": "2023-09-08", "close": 105.61, "volume": 47819.0}, {"date": "2023-09-11", "close": 105.62, "volume": 43115.0}, {"date": "2023-09-12", "close": 105.64, "volume": 108961.0}, {"date": "2023-09-13", "close": 105.66, "volume": 67698.0}, {"date": "2023-09-14", "close": 105.7, "volume": 45302.0}, {"date": "2023-09-15", "close": 105.72, "volume": 61043.0}, {"date": "2023-09-18", "close": 105.29, "volume": 68104.0}, {"date": "2023-09-19", "close": 105.31, "volume": 38496.0}, {"date": "2023-09-20", "close": 105.33, "volume": 85788.0}, {"date": "2023-09-21", "close": 105.38, "volume": 64565.0}, {"date": "2023-09-22", "close": 105.39, "volume": 28499.0}, {"date": "2023-09-25", "close": 105.405, "volume": 89740.0}, {"date": "2023-09-26", "close": 105.4227, "volume": 66715.0}, {"date": "2023-09-27", "close": 105.51, "volume": 66211.0}, {"date": "2023-09-28", "close": 105.88, "volume": 178004.0}, {"date": "2023-09-29", "close": 105.5, "volume": 42138.0}, {"date": "2023-10-02", "close": 105.5, "volume": 174777.0}, {"date": "2023-10-03", "close": 105.52, "volume": 222743.0}, {"date": "2023-10-04", "close": 105.53, "volume": 145503.0}, {"date": "2023-10-05", "close": 105.6, "volume": 278826.0}, {"date": "2023-10-06", "close": 105.61, "volume": 70982.0}, {"date": "2023-10-09", "close": 105.59, "volume": 74285.0}, {"date": "2023-10-10", "close": 105.79, "volume": 110354.0}, {"date": "2023-10-11", "close": 105.657, "volume": 88856.0}, {"date": "2023-10-12", "close": 105.69, "volume": 75221.0}, {"date": "2023-10-13", "close": 105.71, "volume": 75438.0}, {"date": "2023-10-16", "close": 105.73, "volume": 101118.0}, {"date": "2023-10-17", "close": 105.74, "volume": 181811.0}, {"date": "2023-10-18", "close": 105.78, "volume": 126397.0}, {"date": "2023-10-19", "close": 105.79, "volume": 204198.0}, {"date": "2023-10-20", "close": 105.9, "volume": 125437.0}, {"date": "2023-10-23", "close": 105.3994, "volume": 119540.0}, {"date": "2023-10-24", "close": 105.4, "volume": 209911.0}, {"date": "2023-10-25", "close": 105.42, "volume": 77678.0}, {"date": "2023-10-26", "close": 105.48, "volume": 98522.0}, {"date": "2023-10-27", "close": 105.48, "volume": 120995.0}, {"date": "2023-10-30", "close": 105.51, "volume": 139271.0}, {"date": "2023-10-31", "close": 105.54, "volume": 219845.0}, {"date": "2023-11-01", "close": 105.55, "volume": 82987.0}, {"date": "2023-11-02", "close": 105.59, "volume": 414390.0}, {"date": "2023-11-03", "close": 105.62, "volume": 151662.0}, {"date": "2023-11-06", "close": 105.65, "volume": 74476.0}, {"date": "2023-11-07", "close": 105.65, "volume": 51371.0}, {"date": "2023-11-08", "close": 105.55, "volume": 91992.0}, {"date": "2023-11-09", "close": 105.695, "volume": 90013.0}, {"date": "2023-11-10", "close": 105.715, "volume": 83883.0}, {"date": "2023-11-13", "close": 105.725, "volume": 72999.0}, {"date": "2023-11-14", "close": 105.765, "volume": 79776.0}, {"date": "2023-11-15", "close": 105.89, "volume": 124882.0}, {"date": "2023-11-16", "close": 105.825, "volume": 186494.0}, {"date": "2023-11-17", "close": 105.83, "volume": 59830.0}, {"date": "2023-11-20", "close": 105.38, "volume": 201604.0}, {"date": "2023-11-21", "close": 105.41, "volume": 66577.0}, {"date": "2023-11-22", "close": 105.45, "volume": 93292.0}, {"date": "2023-11-24", "close": 105.53, "volume": 21621.0}, {"date": "2023-11-27", "close": 105.48, "volume": 66366.0}, {"date": "2023-11-28", "close": 105.515, "volume": 128497.0}, {"date": "2023-11-29", "close": 105.535, "volume": 86954.0}, {"date": "2023-11-30", "close": 105.68, "volume": 145468.0}, {"date": "2023-12-01", "close": 105.615, "volume": 125497.0}, {"date": "2023-12-04", "close": 105.62, "volume": 274703.0}, {"date": "2023-12-05", "close": 105.64, "volume": 472311.0}, {"date": "2023-12-06", "close": 105.77, "volume": 150746.0}, {"date": "2023-12-07", "close": 105.715, "volume": 208621.0}, {"date": "2023-12-08", "close": 105.71, "volume": 198688.0}, {"date": "2023-12-11", "close": 105.721, "volume": 73777.0}, {"date": "2023-12-12", "close": 105.74, "volume": 82865.0}, {"date": "2023-12-13", "close": 105.79, "volume": 102019.0}, {"date": "2023-12-14", "close": 105.84, "volume": 184257.0}, {"date": "2023-12-15", "close": 105.85, "volume": 80434.0}, {"date": "2023-12-18", "close": 105.27, "volume": 115200.0}, {"date": "2023-12-19", "close": 105.385, "volume": 137383.0}, {"date": "2023-12-20", "close": 105.2, "volume": 89867.0}, {"date": "2023-12-21", "close": 105.471, "volume": 179374.0}, {"date": "2023-12-22", "close": 105.465, "volume": 98564.0}, {"date": "2023-12-26", "close": 105.5, "volume": 69808.0}, {"date": "2023-12-27", "close": 105.53, "volume": 98454.0}, {"date": "2023-12-28", "close": 105.56, "volume": 99683.0}, {"date": "2023-12-29", "close": 105.605, "volume": 56821.0}, {"date": "2024-01-02", "close": 105.6, "volume": 181892.0}, {"date": "2024-01-03", "close": 105.62, "volume": 129534.0}, {"date": "2024-01-04", "close": 105.66, "volume": 107267.0}, {"date": "2024-01-05", "close": 105.68, "volume": 87331.0}, {"date": "2024-01-08", "close": 105.68, "volume": 137666.0}, {"date": "2024-01-09", "close": 105.71, "volume": 53384.0}, {"date": "2024-01-10", "close": 105.73, "volume": 52213.0}, {"date": "2024-01-11", "close": 105.8, "volume": 309391.0}, {"date": "2024-01-12", "close": 105.83, "volume": 80156.0}, {"date": "2024-01-16", "close": 105.82, "volume": 62043.0}, {"date": "2024-01-17", "close": 105.82, "volume": 77520.0}, {"date": "2024-01-18", "close": 105.8615, "volume": 188596.0}, {"date": "2024-01-19", "close": 105.87, "volume": 127070.0}, {"date": "2024-01-22", "close": 105.435, "volume": 146526.0}, {"date": "2024-01-23", "close": 105.45, "volume": 45309.0}, {"date": "2024-01-24", "close": 105.45, "volume": 57081.0}, {"date": "2024-01-25", "close": 105.5, "volume": 67193.0}, {"date": "2024-01-26", "close": 105.5203, "volume": 195117.0}, {"date": "2024-01-29", "close": 105.53, "volume": 92740.0}, {"date": "2024-01-30", "close": 105.55, "volume": 97243.0}, {"date": "2024-01-31", "close": 105.571, "volume": 156095.0}, {"date": "2024-02-01", "close": 105.61, "volume": 258085.0}, {"date": "2024-02-02", "close": 105.59, "volume": 89673.0}, {"date": "2024-02-05", "close": 105.66, "volume": 147799.0}, {"date": "2024-02-06", "close": 105.66, "volume": 61387.0}, {"date": "2024-02-07", "close": 105.645, "volume": 30046.0}, {"date": "2024-02-08", "close": 105.68, "volume": 139307.0}, {"date": "2024-02-09", "close": 105.7, "volume": 55130.0}, {"date": "2024-02-12", "close": 105.68, "volume": 737257.0}, {"date": "2024-02-13", "close": 105.691, "volume": 85276.0}, {"date": "2024-02-14", "close": 105.77, "volume": 74216.0}, {"date": "2024-02-15", "close": 105.76, "volume": 124581.0}, {"date": "2024-02-16", "close": 105.7884, "volume": 80029.0}, {"date": "2024-02-20", "close": 105.34, "volume": 166428.0}, {"date": "2024-02-21", "close": 105.36, "volume": 66153.0}, {"date": "2024-02-22", "close": 105.38, "volume": 151844.0}, {"date": "2024-02-23", "close": 105.34, "volume": 138772.0}, {"date": "2024-02-26", "close": 105.41, "volume": 65227.0}, {"date": "2024-02-27", "close": 105.4214, "volume": 64256.0}, {"date": "2024-02-28", "close": 105.45, "volume": 67216.0}, {"date": "2024-02-29", "close": 105.49, "volume": 194552.0}, {"date": "2024-03-01", "close": 105.51, "volume": 119690.0}, {"date": "2024-03-04", "close": 105.52, "volume": 173298.0}, {"date": "2024-03-05", "close": 105.59, "volume": 63767.0}, {"date": "2024-03-06", "close": 105.555, "volume": 99519.0}, {"date": "2024-03-07", "close": 105.59, "volume": 241279.0}, {"date": "2024-03-08", "close": 105.61, "volume": 45433.0}, {"date": "2024-03-11", "close": 105.615, "volume": 70088.0}, {"date": "2024-03-12", "close": 105.63, "volume": 52161.0}, {"date": "2024-03-13", "close": 105.64, "volume": 61499.0}, {"date": "2024-03-14", "close": 105.675, "volume": 94904.0}, {"date": "2024-03-15", "close": 105.71, "volume": 62775.0}, {"date": "2024-03-18", "close": 105.27, "volume": 123347.0}, {"date": "2024-03-19", "close": 105.28, "volume": 50646.0}, {"date": "2024-03-20", "close": 105.3, "volume": 81478.0}, {"date": "2024-03-21", "close": 105.35, "volume": 124455.0}, {"date": "2024-03-22", "close": 105.38, "volume": 218767.0}, {"date": "2024-03-25", "close": 105.39, "volume": 52345.0}, {"date": "2024-03-26", "close": 105.42, "volume": 120630.0}, {"date": "2024-03-27", "close": 105.46, "volume": 453864.0}, {"date": "2024-03-28", "close": 105.47, "volume": 61581.0}, {"date": "2024-04-01", "close": 105.47, "volume": 245026.0}, {"date": "2024-04-02", "close": 105.505, "volume": 427426.0}, {"date": "2024-04-03", "close": 105.54, "volume": 59943.0}, {"date": "2024-04-04", "close": 105.565, "volume": 1705548.0}, {"date": "2024-04-05", "close": 105.57, "volume": 74626.0}, {"date": "2024-04-08", "close": 105.58, "volume": 80548.0}, {"date": "2024-04-09", "close": 105.6, "volume": 94012.0}, {"date": "2024-04-10", "close": 105.595, "volume": 105486.0}, {"date": "2024-04-11", "close": 105.64, "volume": 211387.0}, {"date": "2024-04-12", "close": 105.59, "volume": 66973.0}, {"date": "2024-04-15", "close": 105.68, "volume": 145025.0}, {"date": "2024-04-16", "close": 105.68, "volume": 122494.0}, {"date": "2024-04-17", "close": 105.69, "volume": 175947.0}, {"date": "2024-04-18", "close": 105.73, "volume": 220021.0}, {"date": "2024-04-19", "close": 105.77, "volume": 214982.0}, {"date": "2024-04-22", "close": 105.35, "volume": 297594.0}, {"date": "2024-04-23", "close": 105.36, "volume": 96620.0}, {"date": "2024-04-24", "close": 105.37, "volume": 105267.0}, {"date": "2024-04-25", "close": 105.41, "volume": 80610.0}, {"date": "2024-04-26", "close": 105.425, "volume": 96271.0}, {"date": "2024-04-29", "close": 105.44, "volume": 56099.0}, {"date": "2024-04-30", "close": 105.44, "volume": 93458.0}, {"date": "2024-05-01", "close": 105.46, "volume": 128253.0}, {"date": "2024-05-02", "close": 105.51, "volume": 195314.0}, {"date": "2024-05-03", "close": 105.58, "volume": 130241.0}, {"date": "2024-05-06", "close": 105.55, "volume": 147048.0}, {"date": "2024-05-07", "close": 105.56, "volume": 53982.0}, {"date": "2024-05-08", "close": 105.59, "volume": 50359.0}, {"date": "2024-05-09", "close": 105.63, "volume": 147192.0}, {"date": "2024-05-10", "close": 105.64, "volume": 43664.0}, {"date": "2024-05-13", "close": 105.66, "volume": 417670.0}, {"date": "2024-05-14", "close": 105.68, "volume": 71355.0}, {"date": "2024-05-15", "close": 105.69, "volume": 73064.0}, {"date": "2024-05-16", "close": 105.73, "volume": 198044.0}, {"date": "2024-05-17", "close": 105.76, "volume": 56013.0}, {"date": "2024-05-20", "close": 105.325, "volume": 108516.0}, {"date": "2024-05-21", "close": 105.34, "volume": 80939.0}, {"date": "2024-05-22", "close": 105.35, "volume": 62627.0}, {"date": "2024-05-23", "close": 105.4, "volume": 240882.0}, {"date": "2024-05-24", "close": 105.41, "volume": 138324.0}, {"date": "2024-05-28", "close": 105.44, "volume": 79405.0}, {"date": "2024-05-29", "close": 105.4575, "volume": 117038.0}, {"date": "2024-05-30", "close": 105.47, "volume": 116727.0}, {"date": "2024-05-31", "close": 105.51, "volume": 82000.0}, {"date": "2024-06-03", "close": 105.53, "volume": 111484.0}, {"date": "2024-06-04", "close": 105.555, "volume": 56747.0}, {"date": "2024-06-05", "close": 105.63, "volume": 85166.0}, {"date": "2024-06-06", "close": 105.57, "volume": 144981.0}, {"date": "2024-06-07", "close": 105.615, "volume": 84208.0}, {"date": "2024-06-10", "close": 105.625, "volume": 285361.0}, {"date": "2024-06-11", "close": 105.64, "volume": 65315.0}, {"date": "2024-06-12", "close": 105.66, "volume": 104410.0}, {"date": "2024-06-13", "close": 105.69, "volume": 251265.0}, {"date": "2024-06-14", "close": 105.725, "volume": 139689.0}, {"date": "2024-06-17", "close": 105.73, "volume": 112324.0}, {"date": "2024-06-18", "close": 105.78, "volume": 77892.0}, {"date": "2024-06-20", "close": 105.78, "volume": 192615.0}, {"date": "2024-06-21", "close": 105.82, "volume": 71854.0}, {"date": "2024-06-24", "close": 105.38, "volume": 106274.0}, {"date": "2024-06-25", "close": 105.41, "volume": 90761.0}, {"date": "2024-06-26", "close": 105.42, "volume": 142478.0}, {"date": "2024-06-27", "close": 105.44, "volume": 68907.0}, {"date": "2024-06-28", "close": 105.47, "volume": 239920.0}, {"date": "2024-07-01", "close": 105.48, "volume": 136871.0}, {"date": "2024-07-02", "close": 105.5, "volume": 166756.0}, {"date": "2024-07-03", "close": 105.58, "volume": 90661.0}, {"date": "2024-07-05", "close": 105.59, "volume": 69816.0}, {"date": "2024-07-08", "close": 105.615, "volume": 230174.0}, {"date": "2024-07-09", "close": 105.635, "volume": 55259.0}, {"date": "2024-07-10", "close": 105.645, "volume": 133303.0}, {"date": "2024-07-11", "close": 105.67, "volume": 84923.0}, {"date": "2024-07-12", "close": 105.59, "volume": 97063.0}, {"date": "2024-07-15", "close": 105.74, "volume": 117324.0}, {"date": "2024-07-16", "close": 105.755, "volume": 276350.0}, {"date": "2024-07-17", "close": 105.77, "volume": 108278.0}, {"date": "2024-07-18", "close": 105.77, "volume": 74332.0}, {"date": "2024-07-19", "close": 105.82, "volume": 119727.0}, {"date": "2024-07-22", "close": 105.37, "volume": 127835.0}, {"date": "2024-07-23", "close": 105.41, "volume": 114825.0}, {"date": "2024-07-24", "close": 105.42, "volume": 88684.0}, {"date": "2024-07-25", "close": 105.43, "volume": 86701.0}, {"date": "2024-07-26", "close": 105.49, "volume": 151519.0}, {"date": "2024-07-29", "close": 105.5, "volume": 83415.0}, {"date": "2024-07-30", "close": 105.48, "volume": 50153.0}, {"date": "2024-07-31", "close": 105.53, "volume": 67111.0}, {"date": "2024-08-01", "close": 105.565, "volume": 173297.0}, {"date": "2024-08-02", "close": 105.69, "volume": 261521.0}, {"date": "2024-08-05", "close": 105.7, "volume": 428145.0}, {"date": "2024-08-06", "close": 105.69, "volume": 270478.0}, {"date": "2024-08-07", "close": 105.695, "volume": 459617.0}, {"date": "2024-08-08", "close": 105.7, "volume": 72751.0}, {"date": "2024-08-09", "close": 105.75, "volume": 60962.0}, {"date": "2024-08-12", "close": 105.75, "volume": 518152.0}, {"date": "2024-08-13", "close": 105.75, "volume": 468475.0}, {"date": "2024-08-14", "close": 105.8, "volume": 106087.0}, {"date": "2024-08-15", "close": 105.77, "volume": 101777.0}, {"date": "2024-08-16", "close": 105.84, "volume": 176764.0}, {"date": "2024-08-19", "close": 105.38, "volume": 572155.0}, {"date": "2024-08-20", "close": 105.41, "volume": 181545.0}, {"date": "2024-08-21", "close": 105.42, "volume": 167271.0}, {"date": "2024-08-22", "close": 105.44, "volume": 108007.0}, {"date": "2024-08-23", "close": 105.47, "volume": 79558.0}, {"date": "2024-08-26", "close": 105.49, "volume": 97629.0}, {"date": "2024-08-27", "close": 105.51, "volume": 96229.0}, {"date": "2024-08-28", "close": 105.525, "volume": 96195.0}, {"date": "2024-08-29", "close": 105.54, "volume": 61554.0}, {"date": "2024-08-30", "close": 105.61, "volume": 64125.0}, {"date": "2024-09-03", "close": 105.62, "volume": 180665.0}, {"date": "2024-09-04", "close": 105.64, "volume": 115559.0}, {"date": "2024-09-05", "close": 105.67, "volume": 166598.0}, {"date": "2024-09-06", "close": 105.73, "volume": 340348.0}, {"date": "2024-09-09", "close": 105.75, "volume": 138112.0}, {"date": "2024-09-10", "close": 105.77, "volume": 156139.0}, {"date": "2024-09-11", "close": 105.76, "volume": 184308.0}, {"date": "2024-09-12", "close": 105.79, "volume": 338176.0}, {"date": "2024-09-13", "close": 105.84, "volume": 179227.0}, {"date": "2024-09-16", "close": 105.87, "volume": 200388.0}, {"date": "2024-09-17", "close": 105.89, "volume": 142484.0}, {"date": "2024-09-18", "close": 105.92, "volume": 206965.0}, {"date": "2024-09-19", "close": 105.94, "volume": 159661.0}, {"date": "2024-09-20", "close": 105.98, "volume": 57940.0}, {"date": "2024-09-23", "close": 105.565, "volume": 137555.0}, {"date": "2024-09-24", "close": 105.59, "volume": 185068.0}, {"date": "2024-09-25", "close": 105.6, "volume": 38779.0}, {"date": "2024-09-26", "close": 105.61, "volume": 175315.0}, {"date": "2024-09-27", "close": 105.65, "volume": 85069.0}, {"date": "2024-09-30", "close": 105.66, "volume": 111396.0}, {"date": "2024-10-01", "close": 105.68, "volume": 271285.0}, {"date": "2024-10-02", "close": 105.685, "volume": 78312.0}, {"date": "2024-10-03", "close": 105.69, "volume": 187935.0}, {"date": "2024-10-04", "close": 105.7, "volume": 214946.0}, {"date": "2024-10-07", "close": 105.69, "volume": 79736.0}, {"date": "2024-10-08", "close": 105.705, "volume": 83519.0}, {"date": "2024-10-09", "close": 105.71, "volume": 74999.0}, {"date": "2024-10-10", "close": 105.725, "volume": 62944.0}, {"date": "2024-10-11", "close": 105.77, "volume": 399223.0}, {"date": "2024-10-14", "close": 105.77, "volume": 57499.0}, {"date": "2024-10-15", "close": 105.79, "volume": 90258.0}, {"date": "2024-10-16", "close": 105.8, "volume": 90300.0}, {"date": "2024-10-17", "close": 105.8, "volume": 103209.0}, {"date": "2024-10-18", "close": 105.85, "volume": 62223.0}, {"date": "2024-10-21", "close": 105.43, "volume": 152355.0}, {"date": "2024-10-22", "close": 105.43, "volume": 105623.0}, {"date": "2024-10-23", "close": 105.45, "volume": 119618.0}, {"date": "2024-10-24", "close": 105.47, "volume": 82324.0}, {"date": "2024-10-25", "close": 105.45, "volume": 84805.0}, {"date": "2024-10-28", "close": 105.5, "volume": 106001.0}, {"date": "2024-10-29", "close": 105.53, "volume": 76789.0}, {"date": "2024-10-30", "close": 105.535, "volume": 43436.0}, {"date": "2024-10-31", "close": 105.54, "volume": 78517.0}, {"date": "2024-11-01", "close": 105.5995, "volume": 246701.0}, {"date": "2024-11-04", "close": 105.62, "volume": 111322.0}, {"date": "2024-11-05", "close": 105.63, "volume": 73160.0}, {"date": "2024-11-06", "close": 105.64, "volume": 216779.0}, {"date": "2024-11-07", "close": 105.64, "volume": 73209.0}, {"date": "2024-11-08", "close": 105.68, "volume": 200351.0}, {"date": "2024-11-11", "close": 105.68, "volume": 115943.0}, {"date": "2024-11-12", "close": 105.69, "volume": 141487.0}, {"date": "2024-11-13", "close": 105.72, "volume": 62503.0}, {"date": "2024-11-14", "close": 105.73, "volume": 54813.0}, {"date": "2024-11-15", "close": 105.77, "volume": 95605.0}, {"date": "2024-11-18", "close": 105.37, "volume": 222478.0}, {"date": "2024-11-19", "close": 105.37, "volume": 87614.0}, {"date": "2024-11-20", "close": 105.37, "volume": 117186.0}, {"date": "2024-11-21", "close": 105.4, "volume": 69373.0}, {"date": "2024-11-22", "close": 105.44, "volume": 115378.0}, {"date": "2024-11-25", "close": 105.44, "volume": 88339.0}, {"date": "2024-11-26", "close": 105.45, "volume": 69382.0}, {"date": "2024-11-27", "close": 105.48, "volume": 249740.0}, {"date": "2024-11-29", "close": 105.51, "volume": 81989.0}, {"date": "2024-12-02", "close": 105.54, "volume": 409602.0}, {"date": "2024-12-03", "close": 105.56, "volume": 181913.0}, {"date": "2024-12-04", "close": 105.58, "volume": 251772.0}, {"date": "2024-12-05", "close": 105.6, "volume": 132942.0}, {"date": "2024-12-06", "close": 105.64, "volume": 205638.0}, {"date": "2024-12-09", "close": 105.7, "volume": 228285.0}, {"date": "2024-12-10", "close": 105.71, "volume": 163380.0}, {"date": "2024-12-11", "close": 105.7, "volume": 264850.0}, {"date": "2024-12-12", "close": 105.7, "volume": 76221.0}, {"date": "2024-12-13", "close": 105.74, "volume": 274710.0}, {"date": "2024-12-16", "close": 105.76, "volume": 149127.0}, {"date": "2024-12-17", "close": 105.775, "volume": 82477.0}, {"date": "2024-12-18", "close": 105.79, "volume": 119830.0}, {"date": "2024-12-19", "close": 105.81, "volume": 121004.0}, {"date": "2024-12-20", "close": 105.82, "volume": 180347.0}, {"date": "2024-12-23", "close": 105.48, "volume": 195282.0}, {"date": "2024-12-24", "close": 105.505, "volume": 103061.0}, {"date": "2024-12-26", "close": 105.515, "volume": 105889.0}, {"date": "2024-12-27", "close": 105.55, "volume": 373939.0}, {"date": "2024-12-30", "close": 105.57, "volume": 76418.0}, {"date": "2024-12-31", "close": 105.6, "volume": 226438.0}, {"date": "2025-01-02", "close": 105.6, "volume": 174152.0}, {"date": "2025-01-03", "close": 105.63, "volume": 190521.0}, {"date": "2025-01-06", "close": 105.66, "volume": 167174.0}, {"date": "2025-01-07", "close": 105.65, "volume": 176213.0}, {"date": "2025-01-08", "close": 105.67, "volume": 108001.0}, {"date": "2025-01-10", "close": 105.7, "volume": 104976.0}, {"date": "2025-01-13", "close": 105.715, "volume": 279178.0}, {"date": "2025-01-14", "close": 105.72, "volume": 81875.0}, {"date": "2025-01-15", "close": 105.755, "volume": 69961.0}, {"date": "2025-01-16", "close": 105.7601, "volume": 155438.0}, {"date": "2025-01-17", "close": 105.76, "volume": 262372.0}, {"date": "2025-01-21", "close": 105.37, "volume": 372804.0}, {"date": "2025-01-22", "close": 105.43, "volume": 262479.0}, {"date": "2025-01-23", "close": 105.46, "volume": 390439.0}, {"date": "2025-01-24", "close": 105.48, "volume": 185715.0}, {"date": "2025-01-27", "close": 105.48, "volume": 277752.0}, {"date": "2025-01-28", "close": 105.51, "volume": 115983.0}, {"date": "2025-01-29", "close": 105.525, "volume": 63573.0}, {"date": "2025-01-30", "close": 105.54, "volume": 109956.0}, {"date": "2025-01-31", "close": 105.57, "volume": 206782.0}, {"date": "2025-02-03", "close": 105.5799, "volume": 434575.0}, {"date": "2025-02-04", "close": 105.59, "volume": 142460.0}, {"date": "2025-02-05", "close": 105.61, "volume": 168828.0}, {"date": "2025-02-06", "close": 105.6, "volume": 92190.0}, {"date": "2025-02-07", "close": 105.63, "volume": 138646.0}, {"date": "2025-02-10", "close": 105.655, "volume": 171355.0}, {"date": "2025-02-11", "close": 105.68, "volume": 122006.0}, {"date": "2025-02-12", "close": 105.66, "volume": 70281.0}, {"date": "2025-02-13", "close": 105.67, "volume": 397575.0}, {"date": "2025-02-14", "close": 105.75, "volume": 78531.0}, {"date": "2025-02-18", "close": 105.75, "volume": 128825.0}, {"date": "2025-02-19", "close": 105.76, "volume": 89860.0}, {"date": "2025-02-20", "close": 105.77, "volume": 113378.0}, {"date": "2025-02-21", "close": 105.81, "volume": 320879.0}, {"date": "2025-02-24", "close": 105.44, "volume": 143534.0}, {"date": "2025-02-25", "close": 105.47, "volume": 87534.0}, {"date": "2025-02-26", "close": 105.495, "volume": 101815.0}, {"date": "2025-02-27", "close": 105.51, "volume": 164651.0}, {"date": "2025-02-28", "close": 105.54, "volume": 415876.0}, {"date": "2025-03-03", "close": 105.56, "volume": 260469.0}, {"date": "2025-03-04", "close": 105.57, "volume": 536611.0}, {"date": "2025-03-05", "close": 105.59, "volume": 297053.0}, {"date": "2025-03-06", "close": 105.59, "volume": 300143.0}, {"date": "2025-03-07", "close": 105.63, "volume": 208792.0}, {"date": "2025-03-10", "close": 105.67, "volume": 307429.0}, {"date": "2025-03-11", "close": 105.67, "volume": 159479.0}, {"date": "2025-03-12", "close": 105.67, "volume": 173763.0}, {"date": "2025-03-13", "close": 105.7, "volume": 207058.0}, {"date": "2025-03-14", "close": 105.72, "volume": 152004.0}, {"date": "2025-03-17", "close": 105.72, "volume": 70835.0}, {"date": "2025-03-18", "close": 105.76, "volume": 140632.0}, {"date": "2025-03-19", "close": 105.76, "volume": 137217.0}, {"date": "2025-03-20", "close": 105.77, "volume": 93528.0}, {"date": "2025-03-21", "close": 105.81, "volume": 163628.0}, {"date": "2025-03-24", "close": 105.45, "volume": 211736.0}, {"date": "2025-03-25", "close": 105.42, "volume": 274677.0}, {"date": "2025-03-26", "close": 105.47, "volume": 147578.0}, {"date": "2025-03-27", "close": 105.5, "volume": 116196.0}, {"date": "2025-03-28", "close": 105.52, "volume": 248035.0}, {"date": "2025-03-31", "close": 105.535, "volume": 460251.0}, {"date": "2025-04-01", "close": 105.54, "volume": 382293.0}, {"date": "2025-04-02", "close": 105.54, "volume": 237623.0}, {"date": "2025-04-03", "close": 105.59, "volume": 534196.0}, {"date": "2025-04-04", "close": 105.64, "volume": 335408.0}, {"date": "2025-04-07", "close": 105.68, "volume": 2387081.0}, {"date": "2025-04-08", "close": 105.66, "volume": 1778418.0}, {"date": "2025-04-09", "close": 105.64, "volume": 285910.0}, {"date": "2025-04-10", "close": 105.66, "volume": 452774.0}, {"date": "2025-04-11", "close": 105.68, "volume": 333222.0}, {"date": "2025-04-14", "close": 105.71, "volume": 1049542.0}, {"date": "2025-04-15", "close": 105.715, "volume": 152552.0}, {"date": "2025-04-16", "close": 105.73, "volume": 337549.0}, {"date": "2025-04-17", "close": 105.77, "volume": 513430.0}, {"date": "2025-04-21", "close": 105.44, "volume": 634715.0}, {"date": "2025-04-22", "close": 105.44, "volume": 301898.0}, {"date": "2025-04-23", "close": 105.45, "volume": 148887.0}, {"date": "2025-04-24", "close": 105.48, "volume": 188908.0}, {"date": "2025-04-25", "close": 105.5, "volume": 197837.0}, {"date": "2025-04-28", "close": 105.52, "volume": 162653.0}, {"date": "2025-04-29", "close": 105.53, "volume": 243497.0}, {"date": "2025-04-30", "close": 105.54, "volume": 2944794.0}, {"date": "2025-05-01", "close": 105.56, "volume": 196342.0}, {"date": "2025-05-02", "close": 105.57, "volume": 192480.0}, {"date": "2025-05-05", "close": 105.57, "volume": 177690.0}, {"date": "2025-05-06", "close": 105.6, "volume": 113252.0}, {"date": "2025-05-07", "close": 105.605, "volume": 312080.0}, {"date": "2025-05-08", "close": 105.62, "volume": 147042.0}, {"date": "2025-05-09", "close": 105.65, "volume": 169180.0}, {"date": "2025-05-12", "close": 105.64, "volume": 240431.0}, {"date": "2025-05-13", "close": 105.66, "volume": 631487.0}, {"date": "2025-05-14", "close": 105.67, "volume": 612583.0}, {"date": "2025-05-15", "close": 105.69, "volume": 375710.0}, {"date": "2025-05-16", "close": 105.72, "volume": 107066.0}, {"date": "2025-05-19", "close": 105.4, "volume": 714643.0}, {"date": "2025-05-20", "close": 105.41, "volume": 148919.0}, {"date": "2025-05-21", "close": 105.42, "volume": 122539.0}, {"date": "2025-05-22", "close": 105.44, "volume": 114619.0}, {"date": "2025-05-23", "close": 105.48, "volume": 217270.0}, {"date": "2025-05-27", "close": 105.49, "volume": 137008.0}, {"date": "2025-05-28", "close": 105.51, "volume": 209042.0}, {"date": "2025-05-29", "close": 105.51, "volume": 265857.0}, {"date": "2025-05-30", "close": 105.555, "volume": 197827.0}, {"date": "2025-06-02", "close": 105.56, "volume": 140512.0}, {"date": "2025-06-03", "close": 105.57, "volume": 150388.0}, {"date": "2025-06-04", "close": 105.6, "volume": 138557.0}, {"date": "2025-06-05", "close": 105.61, "volume": 57863.0}, {"date": "2025-06-06", "close": 105.64, "volume": 98890.0}, {"date": "2025-06-09", "close": 105.65, "volume": 795173.0}, {"date": "2025-06-10", "close": 105.67, "volume": 159125.0}, {"date": "2025-06-11", "close": 105.69, "volume": 110406.0}, {"date": "2025-06-12", "close": 105.7, "volume": 125405.0}, {"date": "2025-06-13", "close": 105.72, "volume": 167446.0}, {"date": "2025-06-16", "close": 105.73, "volume": 328055.0}, {"date": "2025-06-17", "close": 105.74, "volume": 112119.0}, {"date": "2025-06-18", "close": 105.765, "volume": 274014.0}, {"date": "2025-06-20", "close": 105.81, "volume": 606737.0}, {"date": "2025-06-23", "close": 105.45, "volume": 343099.0}, {"date": "2025-06-24", "close": 105.46, "volume": 281795.0}, {"date": "2025-06-25", "close": 105.48, "volume": 258985.0}, {"date": "2025-06-26", "close": 105.5, "volume": 165474.0}, {"date": "2025-06-27", "close": 105.53, "volume": 236165.0}, {"date": "2025-06-30", "close": 105.54, "volume": 190869.0}, {"date": "2025-07-01", "close": 105.55, "volume": 296397.0}, {"date": "2025-07-02", "close": 105.57, "volume": 153054.0}, {"date": "2025-07-03", "close": 105.6006, "volume": 230819.0}, {"date": "2025-07-07", "close": 105.62, "volume": 212115.0}, {"date": "2025-07-08", "close": 105.63, "volume": 141684.0}, {"date": "2025-07-09", "close": 105.63, "volume": 103606.0}, {"date": "2025-07-10", "close": 105.64, "volume": 141260.0}, {"date": "2025-07-11", "close": 105.69, "volume": 184074.0}, {"date": "2025-07-14", "close": 105.7, "volume": 159165.0}, {"date": "2025-07-15", "close": 105.71, "volume": 184991.0}, {"date": "2025-07-16", "close": 105.71, "volume": 124033.0}, {"date": "2025-07-17", "close": 105.735, "volume": 203762.0}, {"date": "2025-07-18", "close": 105.775, "volume": 89290.0}, {"date": "2025-07-21", "close": 105.4, "volume": 237800.0}, {"date": "2025-07-22", "close": 105.41, "volume": 139761.0}, {"date": "2025-07-23", "close": 105.43, "volume": 95430.0}, {"date": "2025-07-24", "close": 105.44, "volume": 72441.0}, {"date": "2025-07-25", "close": 105.47, "volume": 185440.0}, {"date": "2025-07-28", "close": 105.48, "volume": 136357.0}, {"date": "2025-07-29", "close": 105.5, "volume": 151064.0}, {"date": "2025-07-30", "close": 105.5, "volume": 106794.0}, {"date": "2025-07-31", "close": 105.52, "volume": 93440.0}, {"date": "2025-08-01", "close": 105.6, "volume": 256681.0}, {"date": "2025-08-04", "close": 105.61, "volume": 479758.0}, {"date": "2025-08-05", "close": 105.63, "volume": 164169.0}, {"date": "2025-08-06", "close": 105.64, "volume": 108827.0}, {"date": "2025-08-07", "close": 105.65, "volume": 144197.0}, {"date": "2025-08-08", "close": 105.68, "volume": 66412.0}, {"date": "2025-08-11", "close": 105.69, "volume": 185251.0}, {"date": "2025-08-12", "close": 105.71, "volume": 98532.0}, {"date": "2025-08-13", "close": 105.73, "volume": 184818.0}, {"date": "2025-08-14", "close": 105.75, "volume": 144939.0}, {"date": "2025-08-15", "close": 105.77, "volume": 184415.0}, {"date": "2025-08-18", "close": 105.42, "volume": 447323.0}, {"date": "2025-08-19", "close": 105.44, "volume": 108217.0}, {"date": "2025-08-20", "close": 105.45, "volume": 140447.0}, {"date": "2025-08-21", "close": 105.465, "volume": 122578.0}, {"date": "2025-08-22", "close": 105.51, "volume": 246787.0}, {"date": "2025-08-25", "close": 105.52, "volume": 278821.0}, {"date": "2025-08-26", "close": 105.53, "volume": 197975.0}, {"date": "2025-08-27", "close": 105.555, "volume": 155997.0}, {"date": "2025-08-28", "close": 105.57, "volume": 64108.0}, {"date": "2025-08-29", "close": 105.61, "volume": 179000.0}, {"date": "2025-09-02", "close": 105.61, "volume": 254689.0}, {"date": "2025-09-03", "close": 105.65, "volume": 189366.0}, {"date": "2025-09-04", "close": 105.66, "volume": 116031.0}, {"date": "2025-09-05", "close": 105.73, "volume": 263850.0}, {"date": "2025-09-08", "close": 105.74, "volume": 51118.0}, {"date": "2025-09-09", "close": 105.75, "volume": 205806.0}, {"date": "2025-09-10", "close": 105.765, "volume": 231577.0}, {"date": "2025-09-11", "close": 105.79, "volume": 138971.0}, {"date": "2025-09-12", "close": 105.815, "volume": 79437.0}, {"date": "2025-09-15", "close": 105.815, "volume": 144100.0}, {"date": "2025-09-16", "close": 105.835, "volume": 81056.0}, {"date": "2025-09-17", "close": 105.85, "volume": 87349.0}, {"date": "2025-09-18", "close": 105.87, "volume": 128041.0}, {"date": "2025-09-19", "close": 105.89, "volume": 306274.0}, {"date": "2025-09-22", "close": 105.56, "volume": 143215.0}, {"date": "2025-09-23", "close": 105.57, "volume": 121618.0}, {"date": "2025-09-24", "close": 105.58, "volume": 86312.0}, {"date": "2025-09-25", "close": 105.57, "volume": 84910.0}, {"date": "2025-09-26", "close": 105.6, "volume": 255608.0}, {"date": "2025-09-29", "close": 105.62, "volume": 162061.0}, {"date": "2025-09-30", "close": 105.64, "volume": 210137.0}, {"date": "2025-10-01", "close": 105.66, "volume": 125111.0}, {"date": "2025-10-02", "close": 105.66, "volume": 240779.0}, {"date": "2025-10-03", "close": 105.69, "volume": 275419.0}, {"date": "2025-10-06", "close": 105.7, "volume": 69523.0}, {"date": "2025-10-07", "close": 105.72, "volume": 111080.0}, {"date": "2025-10-08", "close": 105.73, "volume": 219469.0}, {"date": "2025-10-09", "close": 105.74, "volume": 211249.0}, {"date": "2025-10-10", "close": 105.79, "volume": 419939.0}, {"date": "2025-10-13", "close": 105.7989, "volume": 85780.0}, {"date": "2025-10-14", "close": 105.805, "volume": 101089.0}, {"date": "2025-10-15", "close": 105.8, "volume": 225509.0}, {"date": "2025-10-16", "close": 105.825, "volume": 106077.0}, {"date": "2025-10-17", "close": 105.86, "volume": 324375.0}, {"date": "2025-10-20", "close": 105.52, "volume": 132322.0}, {"date": "2025-10-21", "close": 105.52, "volume": 124143.0}, {"date": "2025-10-22", "close": 105.5389, "volume": 102039.0}, {"date": "2025-10-23", "close": 105.55, "volume": 186004.0}, {"date": "2025-10-24", "close": 105.58, "volume": 459533.0}, {"date": "2025-10-27", "close": 105.59, "volume": 118206.0}, {"date": "2025-10-28", "close": 105.61, "volume": 97867.0}, {"date": "2025-10-29", "close": 105.61, "volume": 147229.0}, {"date": "2025-10-30", "close": 105.62, "volume": 131983.0}, {"date": "2025-10-31", "close": 105.65, "volume": 370061.0}, {"date": "2025-11-03", "close": 105.65, "volume": 179658.0}, {"date": "2025-11-04", "close": 105.67, "volume": 114390.0}, {"date": "2025-11-05", "close": 105.682, "volume": 99271.0}, {"date": "2025-11-06", "close": 105.7, "volume": 190840.0}, {"date": "2025-11-07", "close": 105.7399, "volume": 267501.0}, {"date": "2025-11-10", "close": 105.74, "volume": 128565.0}, {"date": "2025-11-11", "close": 105.75, "volume": 84458.0}, {"date": "2025-11-12", "close": 105.76, "volume": 204759.0}, {"date": "2025-11-13", "close": 105.76, "volume": 192225.0}, {"date": "2025-11-14", "close": 105.79, "volume": 270012.0}, {"date": "2025-11-17", "close": 105.805, "volume": 108174.0}, {"date": "2025-11-18", "close": 105.825, "volume": 145544.0}, {"date": "2025-11-19", "close": 105.82, "volume": 72337.0}, {"date": "2025-11-20", "close": 105.84, "volume": 106460.0}, {"date": "2025-11-21", "close": 105.87, "volume": 482716.0}, {"date": "2025-11-24", "close": 105.555, "volume": 147077.0}, {"date": "2025-11-25", "close": 105.57, "volume": 122356.0}, {"date": "2025-11-26", "close": 105.59, "volume": 150293.0}, {"date": "2025-11-28", "close": 105.62, "volume": 283747.0}, {"date": "2025-12-01", "close": 105.63, "volume": 520685.0}, {"date": "2025-12-02", "close": 105.655, "volume": 132425.0}, {"date": "2025-12-03", "close": 105.675, "volume": 125947.0}, {"date": "2025-12-04", "close": 105.69, "volume": 137547.0}, {"date": "2025-12-05", "close": 105.71, "volume": 78894.0}, {"date": "2025-12-08", "close": 105.725, "volume": 93799.0}, {"date": "2025-12-09", "close": 105.74, "volume": 112769.0}, {"date": "2025-12-10", "close": 105.76, "volume": 102710.0}, {"date": "2025-12-11", "close": 105.78, "volume": 128326.0}, {"date": "2025-12-12", "close": 105.81, "volume": 286038.0}, {"date": "2025-12-15", "close": 105.825, "volume": 146773.0}, {"date": "2025-12-16", "close": 105.84, "volume": 101344.0}, {"date": "2025-12-17", "close": 105.855, "volume": 87453.0}, {"date": "2025-12-18", "close": 105.86, "volume": 123656.0}, {"date": "2025-12-19", "close": 105.9, "volume": 370662.0}, {"date": "2025-12-22", "close": 105.555, "volume": 167134.0}, {"date": "2025-12-23", "close": 105.567, "volume": 100494.0}, {"date": "2025-12-24", "close": 105.59, "volume": 47714.0}, {"date": "2025-12-26", "close": 105.62, "volume": 264685.0}, {"date": "2025-12-29", "close": 105.63, "volume": 125183.0}, {"date": "2025-12-30", "close": 105.645, "volume": 214389.0}, {"date": "2025-12-31", "close": 105.65, "volume": 242068.0}, {"date": "2026-01-02", "close": 105.69, "volume": 168160.0}, {"date": "2026-01-05", "close": 105.7, "volume": 211506.0}, {"date": "2026-01-06", "close": 105.71, "volume": 221566.0}, {"date": "2026-01-07", "close": 105.72, "volume": 162933.0}, {"date": "2026-01-08", "close": 105.73, "volume": 109006.0}, {"date": "2026-01-09", "close": 105.75, "volume": 269628.0}, {"date": "2026-01-12", "close": 105.75, "volume": 216461.0}, {"date": "2026-01-13", "close": 105.77, "volume": 142304.0}, {"date": "2026-01-14", "close": 105.77, "volume": 236494.0}, {"date": "2026-01-15", "close": 105.78, "volume": 154379.0}, {"date": "2026-01-16", "close": 105.82, "volume": 480899.0}, {"date": "2026-01-20", "close": 105.5, "volume": 195257.0}, {"date": "2026-01-21", "close": 105.51, "volume": 143829.0}, {"date": "2026-01-22", "close": 105.51, "volume": 175871.0}, {"date": "2026-01-23", "close": 105.55, "volume": 314216.0}, {"date": "2026-01-26", "close": 105.555, "volume": 159392.0}, {"date": "2026-01-27", "close": 105.57, "volume": 145244.0}, {"date": "2026-01-28", "close": 105.57, "volume": 74623.0}, {"date": "2026-01-29", "close": 105.59, "volume": 150426.0}, {"date": "2026-01-30", "close": 105.61, "volume": 212167.0}, {"date": "2026-02-02", "close": 105.63, "volume": 274045.0}, {"date": "2026-02-03", "close": 105.63, "volume": 183403.0}, {"date": "2026-02-04", "close": 105.64, "volume": 88952.0}, {"date": "2026-02-05", "close": 105.66, "volume": 103666.0}, {"date": "2026-02-06", "close": 105.69, "volume": 210645.0}, {"date": "2026-02-09", "close": 105.7, "volume": 300933.0}, {"date": "2026-02-10", "close": 105.71, "volume": 134094.0}, {"date": "2026-02-11", "close": 105.72, "volume": 120331.0}, {"date": "2026-02-12", "close": 105.74, "volume": 104188.0}, {"date": "2026-02-13", "close": 105.78, "volume": 312675.0}, {"date": "2026-02-17", "close": 105.78, "volume": 2182670.0}, {"date": "2026-02-18", "close": 105.79, "volume": 116452.0}, {"date": "2026-02-19", "close": 105.81, "volume": 97598.0}, {"date": "2026-02-20", "close": 105.82, "volume": 297271.0}, {"date": "2026-02-23", "close": 105.51, "volume": 104706.0}, {"date": "2026-02-24", "close": 105.53, "volume": 81559.0}, {"date": "2026-02-25", "close": 105.53, "volume": 129034.0}, {"date": "2026-02-26", "close": 105.55, "volume": 168785.0}, {"date": "2026-02-27", "close": 105.58, "volume": 337214.0}, {"date": "2026-03-02", "close": 105.58, "volume": 285009.0}, {"date": "2026-03-03", "close": 105.59, "volume": 285887.0}, {"date": "2026-03-04", "close": 105.59, "volume": 80314.0}, {"date": "2026-03-05", "close": 105.6, "volume": 1082445.0}, {"date": "2026-03-06", "close": 105.63, "volume": 331565.0}, {"date": "2026-03-09", "close": 105.64, "volume": 142295.0}, {"date": "2026-03-10", "close": 105.66, "volume": 209896.0}, {"date": "2026-03-11", "close": 105.67, "volume": 137933.0}, {"date": "2026-03-12", "close": 105.67, "volume": 202788.0}, {"date": "2026-03-13", "close": 105.7, "volume": 4064949.0}, {"date": "2026-03-16", "close": 105.71, "volume": 205454.0}, {"date": "2026-03-17", "close": 105.72, "volume": 95325.0}, {"date": "2026-03-18", "close": 105.73, "volume": 168261.0}, {"date": "2026-03-19", "close": 105.72, "volume": 151091.0}, {"date": "2026-03-20", "close": 105.75, "volume": 445158.0}, {"date": "2026-03-23", "close": 105.47, "volume": 204652.0}, {"date": "2026-03-24", "close": 105.48, "volume": 200553.0}, {"date": "2026-03-25", "close": 105.49, "volume": 92506.0}, {"date": "2026-03-26", "close": 105.49, "volume": 188602.0}, {"date": "2026-03-27", "close": 105.53, "volume": 309663.0}, {"date": "2026-03-30", "close": 105.54, "volume": 231649.0}, {"date": "2026-03-31", "close": 105.55, "volume": 407031.0}, {"date": "2026-04-01", "close": 105.57, "volume": 491310.0}, {"date": "2026-04-02", "close": 105.61, "volume": 336864.0}, {"date": "2026-04-06", "close": 105.62, "volume": 250591.0}, {"date": "2026-04-07", "close": 105.62, "volume": 316847.0}, {"date": "2026-04-08", "close": 105.64, "volume": 431756.0}, {"date": "2026-04-09", "close": 105.65, "volume": 128532.0}, {"date": "2026-04-10", "close": 105.67, "volume": 2265009.0}, {"date": "2026-04-13", "close": 105.69, "volume": 159910.0}, {"date": "2026-04-14", "close": 105.71, "volume": 219559.0}, {"date": "2026-04-15", "close": 105.71, "volume": 100192.0}, {"date": "2026-04-16", "close": 105.725, "volume": 156640.0}, {"date": "2026-04-17", "close": 105.76, "volume": 286370.0}, {"date": "2026-04-20", "close": 105.5, "volume": 202081.0}, {"date": "2026-04-21", "close": 105.52, "volume": 161548.0}, {"date": "2026-04-22", "close": 105.525, "volume": 164928.0}, {"date": "2026-04-23", "close": 105.54, "volume": 179006.0}, {"date": "2026-04-24", "close": 105.56, "volume": 460130.0}, {"date": "2026-04-27", "close": 105.58, "volume": 98082.0}, {"date": "2026-04-28", "close": 105.58, "volume": 153546.0}, {"date": "2026-04-29", "close": 105.58, "volume": 232640.0}, {"date": "2026-04-30", "close": 105.6, "volume": 233482.0}, {"date": "2026-05-01", "close": 105.64, "volume": 590563.0}, {"date": "2026-05-04", "close": 105.63, "volume": 293494.0}, {"date": "2026-05-05", "close": 105.645, "volume": 2117828.0}, {"date": "2026-05-06", "close": 105.67, "volume": 181382.0}, {"date": "2026-05-07", "close": 105.67, "volume": 208295.0}, {"date": "2026-05-08", "close": 105.7, "volume": 338460.0}, {"date": "2026-05-11", "close": 105.715, "volume": 288206.0}, {"date": "2026-05-12", "close": 105.73, "volume": 232144.0}, {"date": "2026-05-13", "close": 105.73, "volume": 322684.0}, {"date": "2026-05-14", "close": 105.74, "volume": 169641.0}, {"date": "2026-05-15", "close": 105.775, "volume": 245492.0}, {"date": "2026-05-18", "close": 105.47, "volume": 1331481.0}, {"date": "2026-05-19", "close": 105.47, "volume": 255778.0}, {"date": "2026-05-20", "close": 105.49, "volume": 287304.0}, {"date": "2026-05-21", "close": 105.5, "volume": 341683.0}, {"date": "2026-05-22", "close": 105.52, "volume": 291468.0}, {"date": "2026-05-26", "close": 105.55, "volume": 92497.0}, {"date": "2026-05-27", "close": 105.555, "volume": 82887.0}, {"date": "2026-05-28", "close": 105.57, "volume": 667403.0}, {"date": "2026-05-29", "close": 105.6, "volume": 623991.0}, {"date": "2026-06-01", "close": 105.6, "volume": 206566.0}, {"date": "2026-06-02", "close": 105.61, "volume": 107199.0}, {"date": "2026-06-03", "close": 105.62, "volume": 285422.0}, {"date": "2026-06-04", "close": 105.635, "volume": 253033.0}, {"date": "2026-06-05", "close": 105.65, "volume": 157449.0}, {"date": "2026-06-08", "close": 105.67, "volume": 155639.0}, {"date": "2026-06-09", "close": 105.67, "volume": 251151.0}, {"date": "2026-06-10", "close": 105.7, "volume": 207942.0}, {"date": "2026-06-11", "close": 105.72, "volume": 175661.0}, {"date": "2026-06-12", "close": 105.74, "volume": 231434.0}, {"date": "2026-06-15", "close": 105.75, "volume": 103328.0}, {"date": "2026-06-16", "close": 105.76, "volume": 95937.0}, {"date": "2026-06-17", "close": 105.75, "volume": 124207.0}, {"date": "2026-06-18", "close": 105.775, "volume": 385697.0}, {"date": "2026-06-22", "close": 105.48, "volume": 303288.0}, {"date": "2026-06-23", "close": 105.48, "volume": 181851.0}, {"date": "2026-06-24", "close": 105.5, "volume": 114168.0}, {"date": "2026-06-25", "close": 105.52, "volume": 89536.0}, {"date": "2026-06-26", "close": 105.54, "volume": 255059.0}, {"date": "2026-06-29", "close": 105.56, "volume": 297314.0}, {"date": "2026-06-30", "close": 105.57, "volume": 183071.0}, {"date": "2026-07-01", "close": 105.56, "volume": 172566.0}, {"date": "2026-07-02", "close": 105.64, "volume": 314627.0}, {"date": "2026-07-06", "close": 105.62, "volume": 218333.0}, {"date": "2026-07-07", "close": 105.64, "volume": 462562.0}, {"date": "2026-07-08", "close": 105.65, "volume": 199070.0}, {"date": "2026-07-09", "close": 105.66, "volume": 130550.0}, {"date": "2026-07-10", "close": 105.7, "volume": 53186.0}, {"date": "2026-07-13", "close": 105.7, "volume": 100055.0}, {"date": "2026-07-14", "close": 105.72, "volume": 138635.0}, {"date": "2026-07-15", "close": 105.73, "volume": 118526.0}, {"date": "2026-07-16", "close": 105.75, "volume": 172711.0}, {"date": "2026-07-17", "close": 105.78, "volume": 342180.0}, {"date": "2026-07-20", "close": 105.48, "volume": 181222.0}, {"date": "2026-07-21", "close": 105.48, "volume": 195616.0}, {"date": "2026-07-22", "close": 105.48, "volume": 74853.0}, {"date": "2026-07-23", "close": 105.47, "volume": 196772.0}, {"date": "2026-07-24", "close": 105.51, "volume": 288933.0}, {"date": "2026-07-27", "close": 105.51, "volume": 257648.0}, {"date": "2026-07-28", "close": 105.53, "volume": 109713.0}, {"date": "2026-07-29", "close": 105.56, "volume": 98071.0}, {"date": "2026-07-30", "close": 105.59, "volume": 1197492.0}, {"date": "2026-07-31", "close": 105.61, "volume": 493053.0}, {"date": "2026-08-03", "close": 105.61, "volume": 204379.0}, {"date": "2026-08-04", "close": 105.63, "volume": 723080.0}, {"date": "2026-08-05", "close": 105.64, "volume": 126280.0}, {"date": "2026-08-06", "close": 105.65, "volume": 103653.0}, {"date": "2026-08-07", "close": 105.7, "volume": 133778.0}, {"date": "2026-08-10", "close": 105.71, "volume": 106766.0}, {"date": "2026-08-11", "close": 105.72, "volume": 109261.0}, {"date": "2026-08-12", "close": 105.74, "volume": 157873.0}, {"date": "2026-08-13", "close": 105.76, "volume": 109214.0}, {"date": "2026-08-14", "close": 105.77, "volume": 468996.0}, {"date": "2026-08-17", "close": 105.81, "volume": 216984.0}, {"date": "2026-08-18", "close": 105.82, "volume": 133311.0}, {"date": "2026-08-19", "close": 105.83, "volume": 133591.0}, {"date": "2026-08-20", "close": 105.84, "volume": 115357.0}, {"date": "2026-08-21", "close": 105.855, "volume": 281478.0}, {"date": "2026-08-24", "close": 105.58, "volume": 182692.0}, {"date": "2026-08-25", "close": 105.58, "volume": 103797.0}, {"date": "2026-08-26", "close": 105.6, "volume": 2613961.0}, {"date": "2026-08-27", "close": 105.62, "volume": 327123.0}, {"date": "2026-08-28", "close": 105.61, "volume": 172235.0}, {"date": "2026-08-31", "close": 105.63, "volume": 151083.0}, {"date": "2026-09-01", "close": 105.63, "volume": 204677.0}, {"date": "2026-09-02", "close": 105.65, "volume": 186093.0}, {"date": "2026-09-03", "close": 105.67, "volume": 126223.0}, {"date": "2026-09-04", "close": 105.71, "volume": 57340.0}, {"date": "2026-09-08", "close": 105.7, "volume": 558847.0}, {"date": "2026-09-09", "close": 105.71, "volume": 361204.0}, {"date": "2026-09-10", "close": 105.71, "volume": 278646.0}, {"date": "2026-09-11", "close": 105.72, "volume": 161436.0}, {"date": "2026-09-14", "close": 105.73, "volume": 517299.0}, {"date": "2026-09-15", "close": 105.735, "volume": 144853.0}, {"date": "2026-09-16", "close": 105.73, "volume": 80814.0}, {"date": "2026-09-17", "close": 105.75, "volume": 619629.0}, {"date": "2026-09-18", "close": 105.78, "volume": 263366.0}, {"date": "2026-09-21", "close": 105.48, "volume": 485638.0}, {"date": "2026-09-22", "close": 105.48, "volume": 92365.0}, {"date": "2026-09-23", "close": 105.48, "volume": 121067.0}, {"date": "2026-09-24", "close": 105.48, "volume": 165179.0}, {"date": "2026-09-25", "close": 105.51, "volume": 315495.0}, {"date": "2026-09-28", "close": 105.53, "volume": 2595734.0}, {"date": "2026-09-29", "close": 105.54, "volume": 315946.0}, {"date": "2026-09-30", "close": 105.56, "volume": 207554.0}, {"date": "2026-10-01", "close": 105.58, "volume": 297207.0}, {"date": "2026-10-02", "close": 105.62, "volume": 316018.0}, {"date": "2026-10-05", "close": 105.64, "volume": 152422.0}, {"date": "2026-10-06", "close": 105.65, "volume": 195235.0}, {"date": "2026-10-07", "close": 105.67, "volume": 230643.0}, {"date": "2026-10-08", "close": 105.68, "volume": 165015.0}, {"date": "2026-10-09", "close": 105.71, "volume": 365419.0}], "refreshing": true}