{"quotes":[{"index":"0","date":"1591185600","dateF":"Wed Jun 03 12:00:00 PM GMT 2020","open":"100.19","close":"100.19","high":"100.19","low":"100.19","price":"100.19","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jun 03 12:00:00 PM GMT 2020","X":"70","Y":"30"},{"index":"1","date":"1591272000","dateF":"Thu Jun 04 12:00:00 PM GMT 2020","open":"100.11","close":"100.11","high":"100.11","low":"100.11","price":"100.11","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jun 04 12:00:00 PM GMT 2020","X":"71","Y":"31"},{"index":"2","date":"1591358400","dateF":"Fri Jun 05 12:00:00 PM GMT 2020","open":"99.96","close":"99.96","high":"99.96","low":"99.96","price":"99.96","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jun 05 12:00:00 PM GMT 2020","X":"72","Y":"34"},{"index":"3","date":"1591617600","dateF":"Mon Jun 08 12:00:00 PM GMT 2020","open":"100.06","close":"100.06","high":"100.06","low":"100.06","price":"100.06","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jun 08 12:00:00 PM GMT 2020","X":"73","Y":"32"},{"index":"4","date":"1591704000","dateF":"Tue Jun 09 12:00:00 PM GMT 2020","open":"100.05","close":"100.05","high":"100.05","low":"100.05","price":"100.05","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jun 09 12:00:00 PM GMT 2020","X":"74","Y":"32"},{"index":"5","date":"1591790400","dateF":"Wed Jun 10 12:00:00 PM GMT 2020","open":"100.34","close":"100.34","high":"100.34","low":"100.34","price":"100.34","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jun 10 12:00:00 PM GMT 2020","X":"75","Y":"27"},{"index":"6","date":"1591876800","dateF":"Thu Jun 11 12:00:00 PM GMT 2020","open":"100.53","close":"100.53","high":"100.53","low":"100.53","price":"100.53","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jun 11 12:00:00 PM GMT 2020","X":"75","Y":"24"},{"index":"7","date":"1591963200","dateF":"Fri Jun 12 12:00:00 PM GMT 2020","open":"100.49","close":"100.49","high":"100.49","low":"100.49","price":"100.49","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jun 12 12:00:00 PM GMT 2020","X":"76","Y":"25"},{"index":"8","date":"1592222400","dateF":"Mon Jun 15 12:00:00 PM GMT 2020","open":"100.42","close":"100.42","high":"100.42","low":"100.42","price":"100.42","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jun 15 12:00:00 PM GMT 2020","X":"77","Y":"26"},{"index":"9","date":"1592308800","dateF":"Tue Jun 16 12:00:00 PM GMT 2020","open":"100.50","close":"100.50","high":"100.50","low":"100.50","price":"100.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jun 16 12:00:00 PM GMT 2020","X":"78","Y":"25"},{"index":"10","date":"1592395200","dateF":"Wed Jun 17 12:00:00 PM GMT 2020","open":"100.55","close":"100.55","high":"100.55","low":"100.55","price":"100.55","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jun 17 12:00:00 PM GMT 2020","X":"79","Y":"24"},{"index":"11","date":"1592481600","dateF":"Thu Jun 18 12:00:00 PM GMT 2020","open":"100.45","close":"100.45","high":"100.45","low":"100.45","price":"100.45","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jun 18 12:00:00 PM GMT 2020","X":"80","Y":"25"},{"index":"12","date":"1592568000","dateF":"Fri Jun 19 12:00:00 PM GMT 2020","open":"100.44","close":"100.44","high":"100.44","low":"100.44","price":"100.44","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jun 19 12:00:00 PM GMT 2020","X":"81","Y":"26"},{"index":"13","date":"1592827200","dateF":"Mon Jun 22 12:00:00 PM GMT 2020","open":"100.60","close":"100.60","high":"100.60","low":"100.60","price":"100.60","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jun 22 12:00:00 PM GMT 2020","X":"82","Y":"23"},{"index":"14","date":"1592913600","dateF":"Tue Jun 23 12:00:00 PM GMT 2020","open":"100.51","close":"100.51","high":"100.51","low":"100.51","price":"100.51","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jun 23 12:00:00 PM GMT 2020","X":"82","Y":"24"},{"index":"15","date":"1593000000","dateF":"Wed Jun 24 12:00:00 PM GMT 2020","open":"100.59","close":"100.59","high":"100.59","low":"100.59","price":"100.59","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jun 24 12:00:00 PM GMT 2020","X":"83","Y":"23"},{"index":"16","date":"1593086400","dateF":"Thu Jun 25 12:00:00 PM GMT 2020","open":"100.71","close":"100.71","high":"100.71","low":"100.71","price":"100.71","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jun 25 12:00:00 PM GMT 2020","X":"84","Y":"21"},{"index":"17","date":"1593172800","dateF":"Fri Jun 26 12:00:00 PM GMT 2020","open":"100.63","close":"100.63","high":"100.63","low":"100.63","price":"100.63","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jun 26 12:00:00 PM GMT 2020","X":"85","Y":"22"},{"index":"18","date":"1593432000","dateF":"Mon Jun 29 12:00:00 PM GMT 2020","open":"100.74","close":"100.74","high":"100.74","low":"100.74","price":"100.74","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jun 29 12:00:00 PM GMT 2020","X":"86","Y":"20"},{"index":"19","date":"1593518400","dateF":"Tue Jun 30 12:00:00 PM GMT 2020","open":"100.73","close":"100.73","high":"100.73","low":"100.73","price":"100.73","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jun 30 12:00:00 PM GMT 2020","X":"87","Y":"21"},{"index":"20","date":"1593604800","dateF":"Wed Jul 01 12:00:00 PM GMT 2020","open":"100.60","close":"100.60","high":"100.60","low":"100.60","price":"100.60","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jul 01 12:00:00 PM GMT 2020","X":"88","Y":"23"},{"index":"21","date":"1593691200","dateF":"Thu Jul 02 12:00:00 PM GMT 2020","open":"100.71","close":"100.71","high":"100.71","low":"100.71","price":"100.71","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 02 12:00:00 PM GMT 2020","X":"88","Y":"21"},{"index":"22","date":"1593777600","dateF":"Fri Jul 03 12:00:00 PM GMT 2020","open":"100.69","close":"100.69","high":"100.69","low":"100.69","price":"100.69","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jul 03 12:00:00 PM GMT 2020","X":"89","Y":"21"},{"index":"23","date":"1594036800","dateF":"Mon Jul 06 12:00:00 PM GMT 2020","open":"100.61","close":"100.61","high":"100.61","low":"100.61","price":"100.61","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jul 06 12:00:00 PM GMT 2020","X":"90","Y":"23"},{"index":"24","date":"1594123200","dateF":"Tue Jul 07 12:00:00 PM GMT 2020","open":"100.63","close":"100.63","high":"100.63","low":"100.63","price":"100.63","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jul 07 12:00:00 PM GMT 2020","X":"91","Y":"22"},{"index":"25","date":"1594209600","dateF":"Wed Jul 08 12:00:00 PM GMT 2020","open":"100.66","close":"100.66","high":"100.66","low":"100.66","price":"100.66","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jul 08 12:00:00 PM GMT 2020","X":"92","Y":"22"},{"index":"26","date":"1594296000","dateF":"Thu Jul 09 12:00:00 PM GMT 2020","open":"100.77","close":"100.77","high":"100.77","low":"100.77","price":"100.77","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 09 12:00:00 PM GMT 2020","X":"93","Y":"20"},{"index":"27","date":"1594382400","dateF":"Fri Jul 10 12:00:00 PM GMT 2020","open":"100.85","close":"100.85","high":"100.85","low":"100.85","price":"100.85","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jul 10 12:00:00 PM GMT 2020","X":"94","Y":"19"},{"index":"28","date":"1594641600","dateF":"Mon Jul 13 12:00:00 PM GMT 2020","open":"100.69","close":"100.69","high":"100.69","low":"100.69","price":"100.69","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jul 13 12:00:00 PM GMT 2020","X":"95","Y":"21"},{"index":"29","date":"1594728000","dateF":"Tue Jul 14 12:00:00 PM GMT 2020","open":"100.80","close":"100.80","high":"100.80","low":"100.80","price":"100.80","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jul 14 12:00:00 PM GMT 2020","X":"95","Y":"19"},{"index":"30","date":"1594814400","dateF":"Wed Jul 15 12:00:00 PM GMT 2020","open":"100.74","close":"100.74","high":"100.74","low":"100.74","price":"100.74","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jul 15 12:00:00 PM GMT 2020","X":"96","Y":"20"},{"index":"31","date":"1594900800","dateF":"Thu Jul 16 12:00:00 PM GMT 2020","open":"100.88","close":"100.88","high":"100.88","low":"100.88","price":"100.88","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 16 12:00:00 PM GMT 2020","X":"97","Y":"18"},{"index":"32","date":"1594987200","dateF":"Fri Jul 17 12:00:00 PM GMT 2020","open":"100.75","close":"100.75","high":"100.75","low":"100.75","price":"100.75","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jul 17 12:00:00 PM GMT 2020","X":"98","Y":"20"},{"index":"33","date":"1595246400","dateF":"Mon Jul 20 12:00:00 PM GMT 2020","open":"100.84","close":"100.84","high":"100.84","low":"100.84","price":"100.84","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jul 20 12:00:00 PM GMT 2020","X":"99","Y":"19"},{"index":"34","date":"1595332800","dateF":"Tue Jul 21 12:00:00 PM GMT 2020","open":"100.92","close":"100.92","high":"100.92","low":"100.92","price":"100.92","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jul 21 12:00:00 PM GMT 2020","X":"100","Y":"17"},{"index":"35","date":"1595419200","dateF":"Wed Jul 22 12:00:00 PM GMT 2020","open":"101.00","close":"101.00","high":"101.00","low":"101.00","price":"101.00","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jul 22 12:00:00 PM GMT 2020","X":"101","Y":"16"},{"index":"36","date":"1595505600","dateF":"Thu Jul 23 12:00:00 PM GMT 2020","open":"101.05","close":"101.05","high":"101.05","low":"101.05","price":"101.05","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 23 12:00:00 PM GMT 2020","X":"101","Y":"15"},{"index":"37","date":"1595592000","dateF":"Fri Jul 24 12:00:00 PM GMT 2020","open":"100.94","close":"100.94","high":"100.94","low":"100.94","price":"100.94","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jul 24 12:00:00 PM GMT 2020","X":"102","Y":"17"},{"index":"38","date":"1595851200","dateF":"Mon Jul 27 12:00:00 PM GMT 2020","open":"101.16","close":"101.16","high":"101.16","low":"101.16","price":"101.16","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jul 27 12:00:00 PM GMT 2020","X":"103","Y":"13"},{"index":"39","date":"1595937600","dateF":"Tue Jul 28 12:00:00 PM GMT 2020","open":"101.10","close":"101.10","high":"101.10","low":"101.10","price":"101.10","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jul 28 12:00:00 PM GMT 2020","X":"104","Y":"14"},{"index":"40","date":"1596024000","dateF":"Wed Jul 29 12:00:00 PM GMT 2020","open":"101.02","close":"101.02","high":"101.02","low":"101.02","price":"101.02","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jul 29 12:00:00 PM GMT 2020","X":"105","Y":"16"},{"index":"41","date":"1596110400","dateF":"Thu Jul 30 12:00:00 PM GMT 2020","open":"101.13","close":"101.13","high":"101.13","low":"101.13","price":"101.13","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 30 12:00:00 PM GMT 2020","X":"106","Y":"14"},{"index":"42","date":"1596196800","dateF":"Fri Jul 31 12:00:00 PM GMT 2020","open":"101.07","close":"101.07","high":"101.07","low":"101.07","price":"101.07","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jul 31 12:00:00 PM GMT 2020","X":"107","Y":"15"},{"index":"43","date":"1596456000","dateF":"Mon Aug 03 12:00:00 PM GMT 2020","open":"101.06","close":"101.06","high":"101.06","low":"101.06","price":"101.06","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Aug 03 12:00:00 PM GMT 2020","X":"108","Y":"15"},{"index":"44","date":"1596542400","dateF":"Tue Aug 04 12:00:00 PM GMT 2020","open":"101.12","close":"101.12","high":"101.12","low":"101.12","price":"101.12","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Aug 04 12:00:00 PM GMT 2020","X":"108","Y":"14"},{"index":"45","date":"1596628800","dateF":"Wed Aug 05 12:00:00 PM GMT 2020","open":"100.94","close":"100.94","high":"100.94","low":"100.94","price":"100.94","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Aug 05 12:00:00 PM GMT 2020","X":"109","Y":"17"},{"index":"46","date":"1596715200","dateF":"Thu Aug 06 12:00:00 PM GMT 2020","open":"100.88","close":"100.88","high":"100.88","low":"100.88","price":"100.88","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Aug 06 12:00:00 PM GMT 2020","X":"110","Y":"18"},{"index":"47","date":"1596801600","dateF":"Fri Aug 07 12:00:00 PM GMT 2020","open":"100.74","close":"100.74","high":"100.74","low":"100.74","price":"100.74","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Aug 07 12:00:00 PM GMT 2020","X":"111","Y":"20"},{"index":"48","date":"1597060800","dateF":"Mon Aug 10 12:00:00 PM GMT 2020","open":"100.79","close":"100.79","high":"100.79","low":"100.79","price":"100.79","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Aug 10 12:00:00 PM GMT 2020","X":"112","Y":"20"},{"index":"49","date":"1597147200","dateF":"Tue Aug 11 12:00:00 PM GMT 2020","open":"100.52","close":"100.52","high":"100.52","low":"100.52","price":"100.52","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Aug 11 12:00:00 PM GMT 2020","X":"113","Y":"24"},{"index":"50","date":"1597233600","dateF":"Wed Aug 12 12:00:00 PM GMT 2020","open":"100.39","close":"100.39","high":"100.39","low":"100.39","price":"100.39","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Aug 12 12:00:00 PM GMT 2020","X":"114","Y":"27"},{"index":"51","date":"1597320000","dateF":"Thu Aug 13 12:00:00 PM GMT 2020","open":"100.40","close":"100.40","high":"100.40","low":"100.40","price":"100.40","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Aug 13 12:00:00 PM GMT 2020","X":"114","Y":"26"},{"index":"52","date":"1597406400","dateF":"Fri Aug 14 12:00:00 PM GMT 2020","open":"100.44","close":"100.44","high":"100.44","low":"100.44","price":"100.44","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Aug 14 12:00:00 PM GMT 2020","X":"115","Y":"26"},{"index":"53","date":"1597665600","dateF":"Mon Aug 17 12:00:00 PM GMT 2020","open":"100.62","close":"100.62","high":"100.62","low":"100.62","price":"100.62","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Aug 17 12:00:00 PM GMT 2020","X":"116","Y":"23"},{"index":"54","date":"1597752000","dateF":"Tue Aug 18 12:00:00 PM GMT 2020","open":"100.54","close":"100.54","high":"100.54","low":"100.54","price":"100.54","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Aug 18 12:00:00 PM GMT 2020","X":"117","Y":"24"},{"index":"55","date":"1597838400","dateF":"Wed Aug 19 12:00:00 PM GMT 2020","open":"100.53","close":"100.53","high":"100.53","low":"100.53","price":"100.53","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Aug 19 12:00:00 PM GMT 2020","X":"118","Y":"24"},{"index":"56","date":"1597924800","dateF":"Thu Aug 20 12:00:00 PM GMT 2020","open":"100.55","close":"100.55","high":"100.55","low":"100.55","price":"100.55","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Aug 20 12:00:00 PM GMT 2020","X":"119","Y":"24"},{"index":"57","date":"1598011200","dateF":"Fri Aug 21 12:00:00 PM GMT 2020","open":"100.63","close":"100.63","high":"100.63","low":"100.63","price":"100.63","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Aug 21 12:00:00 PM GMT 2020","X":"120","Y":"22"},{"index":"58","date":"1598270400","dateF":"Mon Aug 24 12:00:00 PM GMT 2020","open":"100.59","close":"100.59","high":"100.59","low":"100.59","price":"100.59","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Aug 24 12:00:00 PM GMT 2020","X":"121","Y":"23"},{"index":"59","date":"1598356800","dateF":"Tue Aug 25 12:00:00 PM GMT 2020","open":"100.34","close":"100.34","high":"100.34","low":"100.34","price":"100.34","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Aug 25 12:00:00 PM GMT 2020","X":"121","Y":"27"},{"index":"60","date":"1598443200","dateF":"Wed Aug 26 12:00:00 PM GMT 2020","open":"100.26","close":"100.26","high":"100.26","low":"100.26","price":"100.26","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Aug 26 12:00:00 PM GMT 2020","X":"122","Y":"29"},{"index":"61","date":"1598529600","dateF":"Thu Aug 27 12:00:00 PM GMT 2020","open":"100.19","close":"100.19","high":"100.19","low":"100.19","price":"100.19","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Aug 27 12:00:00 PM GMT 2020","X":"123","Y":"30"},{"index":"62","date":"1598616000","dateF":"Fri Aug 28 12:00:00 PM GMT 2020","open":"100.40","close":"100.40","high":"100.40","low":"100.40","price":"100.40","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Aug 28 12:00:00 PM GMT 2020","X":"124","Y":"26"},{"index":"63","date":"1598961600","dateF":"Tue Sep 01 12:00:00 PM GMT 2020","open":"100.49","close":"100.49","high":"100.49","low":"100.49","price":"100.49","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Sep 01 12:00:00 PM GMT 2020","X":"125","Y":"25"},{"index":"64","date":"1599048000","dateF":"Wed Sep 02 12:00:00 PM GMT 2020","open":"100.75","close":"100.75","high":"100.75","low":"100.75","price":"100.75","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Sep 02 12:00:00 PM GMT 2020","X":"126","Y":"20"},{"index":"65","date":"1599134400","dateF":"Thu Sep 03 12:00:00 PM GMT 2020","open":"100.70","close":"100.70","high":"100.70","low":"100.70","price":"100.70","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Sep 03 12:00:00 PM GMT 2020","X":"127","Y":"21"},{"index":"66","date":"1599220800","dateF":"Fri Sep 04 12:00:00 PM GMT 2020","open":"100.62","close":"100.62","high":"100.62","low":"100.62","price":"100.62","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Sep 04 12:00:00 PM GMT 2020","X":"127","Y":"23"},{"index":"67","date":"1599480000","dateF":"Mon Sep 07 12:00:00 PM GMT 2020","open":"100.65","close":"100.65","high":"100.65","low":"100.65","price":"100.65","volume":"1000.0","volumeF":"1,000","aExtraDataDate":"Mon Sep 07 12:00:00 PM GMT 2020","X":"128","Y":"22"},{"index":"68","date":"1599566400","dateF":"Tue Sep 08 12:00:00 PM GMT 2020","open":"100.97","close":"100.97","high":"100.97","low":"100.97","price":"100.97","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Sep 08 12:00:00 PM GMT 2020","X":"129","Y":"16"},{"index":"69","date":"1599652800","dateF":"Wed Sep 09 12:00:00 PM GMT 2020","open":"100.68","close":"100.68","high":"100.68","low":"100.68","price":"100.68","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Sep 09 12:00:00 PM GMT 2020","X":"130","Y":"21"},{"index":"70","date":"1599739200","dateF":"Thu Sep 10 12:00:00 PM GMT 2020","open":"100.74","close":"100.74","high":"100.74","low":"100.74","price":"100.74","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Sep 10 12:00:00 PM GMT 2020","X":"131","Y":"20"},{"index":"71","date":"1599825600","dateF":"Fri Sep 11 12:00:00 PM GMT 2020","open":"101.05","close":"101.05","high":"101.05","low":"101.05","price":"101.05","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Sep 11 12:00:00 PM GMT 2020","X":"132","Y":"15"},{"index":"72","date":"1600084800","dateF":"Mon Sep 14 12:00:00 PM GMT 2020","open":"102.45","close":"100.86","high":"102.45","low":"100.86","price":"100.86","volume":"69.0","volumeF":"69","aExtraDataDate":"Mon Sep 14 12:00:00 PM GMT 2020","X":"133","Y":"18"},{"index":"73","date":"1600171200","dateF":"Tue Sep 15 12:00:00 PM GMT 2020","open":"100.74","close":"100.74","high":"100.74","low":"100.74","price":"100.74","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Sep 15 12:00:00 PM GMT 2020","X":"133","Y":"20"},{"index":"74","date":"1600257600","dateF":"Wed Sep 16 12:00:00 PM GMT 2020","open":"101.12","close":"100.71","high":"101.12","low":"100.71","price":"100.71","volume":"21.0","volumeF":"21","aExtraDataDate":"Wed Sep 16 12:00:00 PM GMT 2020","X":"134","Y":"21"},{"index":"75","date":"1600344000","dateF":"Thu Sep 17 12:00:00 PM GMT 2020","open":"101.05","close":"100.96","high":"101.41","low":"100.96","price":"100.96","volume":"53.0","volumeF":"53","aExtraDataDate":"Thu Sep 17 12:00:00 PM GMT 2020","X":"135","Y":"17"},{"index":"76","date":"1600430400","dateF":"Fri Sep 18 12:00:00 PM GMT 2020","open":"101.01","close":"101.01","high":"101.01","low":"101.01","price":"101.01","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Sep 18 12:00:00 PM GMT 2020","X":"136","Y":"16"},{"index":"77","date":"1600689600","dateF":"Mon Sep 21 12:00:00 PM GMT 2020","open":"101.50","close":"101.08","high":"101.50","low":"101.08","price":"101.08","volume":"44.0","volumeF":"44","aExtraDataDate":"Mon Sep 21 12:00:00 PM GMT 2020","X":"137","Y":"15"},{"index":"78","date":"1600776000","dateF":"Tue Sep 22 12:00:00 PM GMT 2020","open":"101.23","close":"100.73","high":"101.23","low":"100.73","price":"100.73","volume":"139.0","volumeF":"139","aExtraDataDate":"Tue Sep 22 12:00:00 PM GMT 2020","X":"138","Y":"21"},{"index":"79","date":"1600862400","dateF":"Wed Sep 23 12:00:00 PM GMT 2020","open":"101.11","close":"100.68","high":"101.11","low":"100.68","price":"100.68","volume":"53.0","volumeF":"53","aExtraDataDate":"Wed Sep 23 12:00:00 PM GMT 2020","X":"139","Y":"21"},{"index":"80","date":"1600948800","dateF":"Thu Sep 24 12:00:00 PM GMT 2020","open":"100.75","close":"100.75","high":"100.75","low":"100.75","price":"100.75","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Sep 24 12:00:00 PM GMT 2020","X":"140","Y":"20"},{"index":"81","date":"1601035200","dateF":"Fri Sep 25 12:00:00 PM GMT 2020","open":"100.87","close":"100.87","high":"100.87","low":"100.87","price":"100.87","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Sep 25 12:00:00 PM GMT 2020","X":"140","Y":"18"},{"index":"82","date":"1601294400","dateF":"Mon Sep 28 12:00:00 PM GMT 2020","open":"100.82","close":"100.82","high":"100.82","low":"100.82","price":"100.82","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Sep 28 12:00:00 PM GMT 2020","X":"141","Y":"19"},{"index":"83","date":"1601380800","dateF":"Tue Sep 29 12:00:00 PM GMT 2020","open":"100.83","close":"100.83","high":"100.83","low":"100.83","price":"100.83","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Sep 29 12:00:00 PM GMT 2020","X":"142","Y":"19"},{"index":"84","date":"1601467200","dateF":"Wed Sep 30 12:00:00 PM GMT 2020","open":"100.63","close":"100.63","high":"100.63","low":"100.63","price":"100.63","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Sep 30 12:00:00 PM GMT 2020","X":"143","Y":"22"},{"index":"85","date":"1601553600","dateF":"Thu Oct 01 12:00:00 PM GMT 2020","open":"100.72","close":"100.72","high":"100.72","low":"100.72","price":"100.72","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Oct 01 12:00:00 PM GMT 2020","X":"144","Y":"21"},{"index":"86","date":"1601640000","dateF":"Fri Oct 02 12:00:00 PM GMT 2020","open":"100.69","close":"100.69","high":"100.69","low":"100.69","price":"100.69","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Oct 02 12:00:00 PM GMT 2020","X":"145","Y":"21"},{"index":"87","date":"1601899200","dateF":"Mon Oct 05 12:00:00 PM GMT 2020","open":"100.59","close":"100.59","high":"100.59","low":"100.59","price":"100.59","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Oct 05 12:00:00 PM GMT 2020","X":"146","Y":"23"},{"index":"88","date":"1601985600","dateF":"Tue Oct 06 12:00:00 PM GMT 2020","open":"100.58","close":"100.58","high":"100.58","low":"100.58","price":"100.58","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Oct 06 12:00:00 PM GMT 2020","X":"146","Y":"23"},{"index":"89","date":"1602072000","dateF":"Wed Oct 07 12:00:00 PM GMT 2020","open":"100.50","close":"100.50","high":"100.50","low":"100.50","price":"100.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Oct 07 12:00:00 PM GMT 2020","X":"147","Y":"25"},{"index":"90","date":"1602158400","dateF":"Thu Oct 08 12:00:00 PM GMT 2020","open":"100.53","close":"100.53","high":"100.53","low":"100.53","price":"100.53","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Oct 08 12:00:00 PM GMT 2020","X":"148","Y":"24"},{"index":"91","date":"1602244800","dateF":"Fri Oct 09 12:00:00 PM GMT 2020","open":"100.95","close":"100.57","high":"100.95","low":"100.57","price":"100.57","volume":"40.0","volumeF":"40","aExtraDataDate":"Fri Oct 09 12:00:00 PM GMT 2020","X":"149","Y":"23"},{"index":"92","date":"1602504000","dateF":"Mon Oct 12 12:00:00 PM GMT 2020","open":"100.89","close":"100.54","high":"100.89","low":"100.54","price":"100.54","volume":"31.0","volumeF":"31","aExtraDataDate":"Mon Oct 12 12:00:00 PM GMT 2020","X":"150","Y":"24"},{"index":"93","date":"1602590400","dateF":"Tue Oct 13 12:00:00 PM GMT 2020","open":"100.91","close":"100.65","high":"100.91","low":"100.65","price":"100.65","volume":"33.0","volumeF":"33","aExtraDataDate":"Tue Oct 13 12:00:00 PM GMT 2020","X":"151","Y":"22"},{"index":"94","date":"1602676800","dateF":"Wed Oct 14 12:00:00 PM GMT 2020","open":"100.66","close":"100.66","high":"100.66","low":"100.66","price":"100.66","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Oct 14 12:00:00 PM GMT 2020","X":"152","Y":"22"},{"index":"95","date":"1602763200","dateF":"Thu Oct 15 12:00:00 PM GMT 2020","open":"100.83","close":"100.83","high":"100.83","low":"100.83","price":"100.83","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Oct 15 12:00:00 PM GMT 2020","X":"153","Y":"19"},{"index":"96","date":"1602849600","dateF":"Fri Oct 16 12:00:00 PM GMT 2020","open":"100.83","close":"100.83","high":"100.83","low":"100.83","price":"100.83","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Oct 16 12:00:00 PM GMT 2020","X":"153","Y":"19"},{"index":"97","date":"1603108800","dateF":"Mon Oct 19 12:00:00 PM GMT 2020","open":"100.89","close":"100.89","high":"100.89","low":"100.89","price":"100.89","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Oct 19 12:00:00 PM GMT 2020","X":"154","Y":"18"},{"index":"98","date":"1603195200","dateF":"Tue Oct 20 12:00:00 PM GMT 2020","open":"100.82","close":"100.82","high":"100.82","low":"100.82","price":"100.82","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Oct 20 12:00:00 PM GMT 2020","X":"155","Y":"19"},{"index":"99","date":"1603281600","dateF":"Wed Oct 21 12:00:00 PM GMT 2020","open":"100.64","close":"100.64","high":"100.64","low":"100.64","price":"100.64","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Oct 21 12:00:00 PM GMT 2020","X":"156","Y":"22"},{"index":"100","date":"1603368000","dateF":"Thu Oct 22 12:00:00 PM GMT 2020","open":"100.68","close":"100.53","high":"100.70","low":"100.53","price":"100.53","volume":"760.0","volumeF":"760","aExtraDataDate":"Thu Oct 22 12:00:00 PM GMT 2020","X":"157","Y":"24"},{"index":"101","date":"1603454400","dateF":"Fri Oct 23 12:00:00 PM GMT 2020","open":"100.49","close":"100.49","high":"100.49","low":"100.49","price":"100.49","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Oct 23 12:00:00 PM GMT 2020","X":"158","Y":"25"},{"index":"102","date":"1603713600","dateF":"Mon Oct 26 12:00:00 PM GMT 2020","open":"100.48","close":"100.48","high":"100.48","low":"100.48","price":"100.48","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Oct 26 12:00:00 PM GMT 2020","X":"159","Y":"25"},{"index":"103","date":"1603800000","dateF":"Tue Oct 27 12:00:00 PM GMT 2020","open":"100.61","close":"100.61","high":"100.61","low":"100.61","price":"100.61","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Oct 27 12:00:00 PM GMT 2020","X":"159","Y":"23"},{"index":"104","date":"1603886400","dateF":"Wed Oct 28 12:00:00 PM GMT 2020","open":"100.79","close":"100.74","high":"100.79","low":"100.74","price":"100.74","volume":"550.0","volumeF":"550","aExtraDataDate":"Wed Oct 28 12:00:00 PM GMT 2020","X":"160","Y":"20"},{"index":"105","date":"1603972800","dateF":"Thu Oct 29 12:00:00 PM GMT 2020","open":"100.71","close":"100.71","high":"100.71","low":"100.71","price":"100.71","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Oct 29 12:00:00 PM GMT 2020","X":"161","Y":"21"},{"index":"106","date":"1604059200","dateF":"Fri Oct 30 12:00:00 PM GMT 2020","open":"100.56","close":"100.56","high":"100.56","low":"100.56","price":"100.56","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Oct 30 12:00:00 PM GMT 2020","X":"162","Y":"24"},{"index":"107","date":"1604318400","dateF":"Mon Nov 02 12:00:00 PM GMT 2020","open":"100.74","close":"100.74","high":"100.74","low":"100.74","price":"100.74","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Nov 02 12:00:00 PM GMT 2020","X":"163","Y":"20"},{"index":"108","date":"1604404800","dateF":"Tue Nov 03 12:00:00 PM GMT 2020","open":"100.52","close":"100.52","high":"100.52","low":"100.52","price":"100.52","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Nov 03 12:00:00 PM GMT 2020","X":"164","Y":"24"},{"index":"109","date":"1604491200","dateF":"Wed Nov 04 12:00:00 PM GMT 2020","open":"100.62","close":"100.71","high":"100.71","low":"100.62","price":"100.71","volume":"610.0","volumeF":"610","aExtraDataDate":"Wed Nov 04 12:00:00 PM GMT 2020","X":"165","Y":"21"},{"index":"110","date":"1604577600","dateF":"Thu Nov 05 12:00:00 PM GMT 2020","open":"100.58","close":"100.58","high":"100.58","low":"100.58","price":"100.58","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Nov 05 12:00:00 PM GMT 2020","X":"166","Y":"23"},{"index":"111","date":"1604664000","dateF":"Fri Nov 06 12:00:00 PM GMT 2020","open":"100.49","close":"100.49","high":"100.49","low":"100.49","price":"100.49","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Nov 06 12:00:00 PM GMT 2020","X":"166","Y":"25"},{"index":"112","date":"1604923200","dateF":"Mon Nov 09 12:00:00 PM GMT 2020","open":"100.12","close":"100.12","high":"100.12","low":"100.12","price":"100.12","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Nov 09 12:00:00 PM GMT 2020","X":"167","Y":"31"},{"index":"113","date":"1605009600","dateF":"Tue Nov 10 12:00:00 PM GMT 2020","open":"100.11","close":"100.11","high":"100.11","low":"100.11","price":"100.11","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Nov 10 12:00:00 PM GMT 2020","X":"168","Y":"31"},{"index":"114","date":"1605096000","dateF":"Wed Nov 11 12:00:00 PM GMT 2020","open":"99.99","close":"99.99","high":"99.99","low":"99.99","price":"99.99","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Nov 11 12:00:00 PM GMT 2020","X":"169","Y":"33"},{"index":"115","date":"1605182400","dateF":"Thu Nov 12 12:00:00 PM GMT 2020","open":"100.24","close":"100.24","high":"100.24","low":"100.24","price":"100.24","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Nov 12 12:00:00 PM GMT 2020","X":"170","Y":"29"},{"index":"116","date":"1605268800","dateF":"Fri Nov 13 12:00:00 PM GMT 2020","open":"100.25","close":"100.25","high":"100.25","low":"100.25","price":"100.25","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Nov 13 12:00:00 PM GMT 2020","X":"171","Y":"29"},{"index":"117","date":"1605528000","dateF":"Mon Nov 16 12:00:00 PM GMT 2020","open":"100.23","close":"100.23","high":"100.23","low":"100.23","price":"100.23","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Nov 16 12:00:00 PM GMT 2020","X":"172","Y":"29"},{"index":"118","date":"1605614400","dateF":"Tue Nov 17 12:00:00 PM GMT 2020","open":"100.27","close":"100.27","high":"100.27","low":"100.27","price":"100.27","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Nov 17 12:00:00 PM GMT 2020","X":"172","Y":"29"},{"index":"119","date":"1605700800","dateF":"Wed Nov 18 12:00:00 PM GMT 2020","open":"100.25","close":"100.25","high":"100.25","low":"100.25","price":"100.25","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Nov 18 12:00:00 PM GMT 2020","X":"173","Y":"29"},{"index":"120","date":"1605787200","dateF":"Thu Nov 19 12:00:00 PM GMT 2020","open":"100.27","close":"100.27","high":"100.27","low":"100.27","price":"100.27","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Nov 19 12:00:00 PM GMT 2020","X":"174","Y":"29"},{"index":"121","date":"1605873600","dateF":"Fri Nov 20 12:00:00 PM GMT 2020","open":"100.37","close":"100.37","high":"100.37","low":"100.37","price":"100.37","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Nov 20 12:00:00 PM GMT 2020","X":"175","Y":"27"},{"index":"122","date":"1606132800","dateF":"Mon Nov 23 12:00:00 PM GMT 2020","open":"100.27","close":"100.27","high":"100.27","low":"100.27","price":"100.27","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Nov 23 12:00:00 PM GMT 2020","X":"176","Y":"29"},{"index":"123","date":"1606219200","dateF":"Tue Nov 24 12:00:00 PM GMT 2020","open":"100.24","close":"100.24","high":"100.24","low":"100.24","price":"100.24","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Nov 24 12:00:00 PM GMT 2020","X":"177","Y":"29"},{"index":"124","date":"1606305600","dateF":"Wed Nov 25 12:00:00 PM GMT 2020","open":"100.28","close":"100.28","high":"100.28","low":"100.28","price":"100.28","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Nov 25 12:00:00 PM GMT 2020","X":"178","Y":"28"},{"index":"125","date":"1606392000","dateF":"Thu Nov 26 12:00:00 PM GMT 2020","open":"100.40","close":"100.40","high":"100.40","low":"100.40","price":"100.40","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Nov 26 12:00:00 PM GMT 2020","X":"179","Y":"26"},{"index":"126","date":"1606478400","dateF":"Fri Nov 27 12:00:00 PM GMT 2020","open":"100.37","close":"100.37","high":"100.37","low":"100.37","price":"100.37","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Nov 27 12:00:00 PM GMT 2020","X":"179","Y":"27"},{"index":"127","date":"1606737600","dateF":"Mon Nov 30 12:00:00 PM GMT 2020","open":"100.47","close":"100.31","high":"100.47","low":"100.31","price":"100.31","volume":"122.0","volumeF":"122","aExtraDataDate":"Mon Nov 30 12:00:00 PM GMT 2020","X":"180","Y":"28"},{"index":"128","date":"1606824000","dateF":"Tue Dec 01 12:00:00 PM GMT 2020","open":"100.11","close":"100.11","high":"100.11","low":"100.11","price":"100.11","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Dec 01 12:00:00 PM GMT 2020","X":"181","Y":"31"},{"index":"129","date":"1606910400","dateF":"Wed Dec 02 12:00:00 PM GMT 2020","open":"100.19","close":"100.19","high":"100.19","low":"100.19","price":"100.19","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 02 12:00:00 PM GMT 2020","X":"182","Y":"30"},{"index":"130","date":"1606996800","dateF":"Thu Dec 03 12:00:00 PM GMT 2020","open":"100.25","close":"100.25","high":"100.25","low":"100.25","price":"100.25","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Dec 03 12:00:00 PM GMT 2020","X":"183","Y":"29"},{"index":"131","date":"1607083200","dateF":"Fri Dec 04 12:00:00 PM GMT 2020","open":"100.22","close":"100.22","high":"100.22","low":"100.22","price":"100.22","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Dec 04 12:00:00 PM GMT 2020","X":"184","Y":"29"},{"index":"132","date":"1607342400","dateF":"Mon Dec 07 12:00:00 PM GMT 2020","open":"100.51","close":"100.51","high":"100.51","low":"100.51","price":"100.51","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Dec 07 12:00:00 PM GMT 2020","X":"185","Y":"24"},{"index":"133","date":"1607428800","dateF":"Tue Dec 08 12:00:00 PM GMT 2020","open":"100.57","close":"100.57","high":"100.57","low":"100.57","price":"100.57","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Dec 08 12:00:00 PM GMT 2020","X":"185","Y":"23"},{"index":"134","date":"1607515200","dateF":"Wed Dec 09 12:00:00 PM GMT 2020","open":"100.55","close":"100.55","high":"100.55","low":"100.55","price":"100.55","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 09 12:00:00 PM GMT 2020","X":"186","Y":"24"},{"index":"135","date":"1607601600","dateF":"Thu Dec 10 12:00:00 PM GMT 2020","open":"100.77","close":"100.77","high":"100.77","low":"100.77","price":"100.77","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Dec 10 12:00:00 PM GMT 2020","X":"187","Y":"20"},{"index":"136","date":"1607688000","dateF":"Fri Dec 11 12:00:00 PM GMT 2020","open":"100.87","close":"100.87","high":"100.87","low":"100.87","price":"100.87","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Dec 11 12:00:00 PM GMT 2020","X":"188","Y":"18"},{"index":"137","date":"1607947200","dateF":"Mon Dec 14 12:00:00 PM GMT 2020","open":"100.68","close":"100.68","high":"100.68","low":"100.68","price":"100.68","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Dec 14 12:00:00 PM GMT 2020","X":"189","Y":"21"},{"index":"138","date":"1608033600","dateF":"Tue Dec 15 12:00:00 PM GMT 2020","open":"100.50","close":"100.50","high":"100.50","low":"100.50","price":"100.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Dec 15 12:00:00 PM GMT 2020","X":"190","Y":"25"},{"index":"139","date":"1608120000","dateF":"Wed Dec 16 12:00:00 PM GMT 2020","open":"100.53","close":"100.53","high":"100.53","low":"100.53","price":"100.53","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 16 12:00:00 PM GMT 2020","X":"191","Y":"24"},{"index":"140","date":"1608206400","dateF":"Thu Dec 17 12:00:00 PM GMT 2020","open":"100.47","close":"100.47","high":"100.47","low":"100.47","price":"100.47","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Dec 17 12:00:00 PM GMT 2020","X":"192","Y":"25"},{"index":"141","date":"1608292800","dateF":"Fri Dec 18 12:00:00 PM GMT 2020","open":"100.60","close":"100.60","high":"100.60","low":"100.60","price":"100.60","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Dec 18 12:00:00 PM GMT 2020","X":"192","Y":"23"},{"index":"142","date":"1608552000","dateF":"Mon Dec 21 12:00:00 PM GMT 2020","open":"100.79","close":"100.79","high":"100.79","low":"100.79","price":"100.79","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Dec 21 12:00:00 PM GMT 2020","X":"193","Y":"20"},{"index":"143","date":"1608638400","dateF":"Tue Dec 22 12:00:00 PM GMT 2020","open":"100.94","close":"100.94","high":"100.94","low":"100.94","price":"100.94","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Dec 22 12:00:00 PM GMT 2020","X":"194","Y":"17"},{"index":"144","date":"1608724800","dateF":"Wed Dec 23 12:00:00 PM GMT 2020","open":"100.47","close":"100.47","high":"100.47","low":"100.47","price":"100.47","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 23 12:00:00 PM GMT 2020","X":"195","Y":"25"},{"index":"145","date":"1608811200","dateF":"Thu Dec 24 12:00:00 PM GMT 2020","open":"100.61","close":"100.61","high":"100.61","low":"100.61","price":"100.61","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Dec 24 12:00:00 PM GMT 2020","X":"196","Y":"23"},{"index":"146","date":"1609243200","dateF":"Tue Dec 29 12:00:00 PM GMT 2020","open":"100.77","close":"100.77","high":"100.77","low":"100.77","price":"100.77","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Dec 29 12:00:00 PM GMT 2020","X":"197","Y":"20"},{"index":"147","date":"1609329600","dateF":"Wed Dec 30 12:00:00 PM GMT 2020","open":"100.71","close":"100.71","high":"100.71","low":"100.71","price":"100.71","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 30 12:00:00 PM GMT 2020","X":"198","Y":"21"},{"index":"148","date":"1609416000","dateF":"Thu Dec 31 12:00:00 PM GMT 2020","open":"100.89","close":"100.72","high":"100.89","low":"100.72","price":"100.72","volume":"180.0","volumeF":"180","aExtraDataDate":"Thu Dec 31 12:00:00 PM GMT 2020","X":"198","Y":"21"},{"index":"149","date":"1609761600","dateF":"Mon Jan 04 12:00:00 PM GMT 2021","open":"100.87","close":"100.87","high":"100.87","low":"100.87","price":"100.87","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jan 04 12:00:00 PM GMT 2021","X":"199","Y":"18"},{"index":"150","date":"1609848000","dateF":"Tue Jan 05 12:00:00 PM GMT 2021","open":"100.82","close":"100.82","high":"100.82","low":"100.82","price":"100.82","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jan 05 12:00:00 PM GMT 2021","X":"200","Y":"19"},{"index":"151","date":"1609934400","dateF":"Wed Jan 06 12:00:00 PM GMT 2021","open":"100.72","close":"100.72","high":"100.72","low":"100.72","price":"100.72","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jan 06 12:00:00 PM GMT 2021","X":"201","Y":"21"},{"index":"152","date":"1610020800","dateF":"Thu Jan 07 12:00:00 PM GMT 2021","open":"100.58","close":"100.58","high":"100.58","low":"100.58","price":"100.58","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jan 07 12:00:00 PM GMT 2021","X":"202","Y":"23"},{"index":"153","date":"1610107200","dateF":"Fri Jan 08 12:00:00 PM GMT 2021","open":"100.69","close":"100.56","high":"100.69","low":"100.56","price":"100.56","volume":"1250.0","volumeF":"1,250","aExtraDataDate":"Fri Jan 08 12:00:00 PM GMT 2021","X":"203","Y":"24"},{"index":"154","date":"1610366400","dateF":"Mon Jan 11 12:00:00 PM GMT 2021","open":"100.50","close":"100.50","high":"100.50","low":"100.50","price":"100.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jan 11 12:00:00 PM GMT 2021","X":"204","Y":"25"},{"index":"155","date":"1610452800","dateF":"Tue Jan 12 12:00:00 PM GMT 2021","open":"100.31","close":"100.31","high":"100.31","low":"100.31","price":"100.31","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jan 12 12:00:00 PM GMT 2021","X":"205","Y":"28"},{"index":"156","date":"1610539200","dateF":"Wed Jan 13 12:00:00 PM GMT 2021","open":"100.43","close":"100.43","high":"100.43","low":"100.43","price":"100.43","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jan 13 12:00:00 PM GMT 2021","X":"205","Y":"26"},{"index":"157","date":"1610712000","dateF":"Fri Jan 15 12:00:00 PM GMT 2021","open":"100.53","close":"100.53","high":"100.53","low":"100.53","price":"100.53","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jan 15 12:00:00 PM GMT 2021","X":"206","Y":"24"},{"index":"158","date":"1610971200","dateF":"Mon Jan 18 12:00:00 PM GMT 2021","open":"100.54","close":"100.54","high":"100.54","low":"100.54","price":"100.54","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jan 18 12:00:00 PM GMT 2021","X":"207","Y":"24"},{"index":"159","date":"1611057600","dateF":"Tue Jan 19 12:00:00 PM GMT 2021","open":"100.54","close":"100.54","high":"100.54","low":"100.54","price":"100.54","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jan 19 12:00:00 PM GMT 2021","X":"208","Y":"24"},{"index":"160","date":"1611144000","dateF":"Wed Jan 20 12:00:00 PM GMT 2021","open":"100.49","close":"100.49","high":"100.49","low":"100.49","price":"100.49","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jan 20 12:00:00 PM GMT 2021","X":"209","Y":"25"},{"index":"161","date":"1611230400","dateF":"Thu Jan 21 12:00:00 PM GMT 2021","open":"100.42","close":"100.42","high":"100.42","low":"100.42","price":"100.42","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jan 21 12:00:00 PM GMT 2021","X":"210","Y":"26"},{"index":"162","date":"1611316800","dateF":"Fri Jan 22 12:00:00 PM GMT 2021","open":"100.47","close":"100.47","high":"100.47","low":"100.47","price":"100.47","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jan 22 12:00:00 PM GMT 2021","X":"211","Y":"25"},{"index":"163","date":"1611576000","dateF":"Mon Jan 25 12:00:00 PM GMT 2021","open":"100.62","close":"100.62","high":"100.62","low":"100.62","price":"100.62","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jan 25 12:00:00 PM GMT 2021","X":"211","Y":"23"},{"index":"164","date":"1611662400","dateF":"Tue Jan 26 12:00:00 PM GMT 2021","open":"100.57","close":"100.62","high":"100.62","low":"100.57","price":"100.62","volume":"400.0","volumeF":"400","aExtraDataDate":"Tue Jan 26 12:00:00 PM GMT 2021","X":"212","Y":"23"},{"index":"165","date":"1611748800","dateF":"Wed Jan 27 12:00:00 PM GMT 2021","open":"100.63","close":"100.63","high":"100.63","low":"100.63","price":"100.63","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jan 27 12:00:00 PM GMT 2021","X":"213","Y":"22"},{"index":"166","date":"1611835200","dateF":"Thu Jan 28 12:00:00 PM GMT 2021","open":"100.54","close":"100.54","high":"100.54","low":"100.54","price":"100.54","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jan 28 12:00:00 PM GMT 2021","X":"214","Y":"24"},{"index":"167","date":"1611921600","dateF":"Fri Jan 29 12:00:00 PM GMT 2021","open":"100.49","close":"100.49","high":"100.49","low":"100.49","price":"100.49","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jan 29 12:00:00 PM GMT 2021","X":"215","Y":"25"},{"index":"168","date":"1612180800","dateF":"Mon Feb 01 12:00:00 PM GMT 2021","open":"100.54","close":"100.50","high":"100.55","low":"100.50","price":"100.50","volume":"1082.0","volumeF":"1,082","aExtraDataDate":"Mon Feb 01 12:00:00 PM GMT 2021","X":"216","Y":"25"},{"index":"169","date":"1612267200","dateF":"Tue Feb 02 12:00:00 PM GMT 2021","open":"100.41","close":"100.41","high":"100.41","low":"100.41","price":"100.41","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Feb 02 12:00:00 PM GMT 2021","X":"217","Y":"26"},{"index":"170","date":"1612353600","dateF":"Wed Feb 03 12:00:00 PM GMT 2021","open":"100.35","close":"100.35","high":"100.35","low":"100.35","price":"100.35","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Feb 03 12:00:00 PM GMT 2021","X":"217","Y":"27"},{"index":"171","date":"1612440000","dateF":"Thu Feb 04 12:00:00 PM GMT 2021","open":"100.05","close":"100.05","high":"100.05","low":"100.05","price":"100.05","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Feb 04 12:00:00 PM GMT 2021","X":"218","Y":"32"},{"index":"172","date":"1612526400","dateF":"Fri Feb 05 12:00:00 PM GMT 2021","open":"99.88","close":"99.88","high":"99.88","low":"99.88","price":"99.88","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Feb 05 12:00:00 PM GMT 2021","X":"219","Y":"35"},{"index":"173","date":"1612785600","dateF":"Mon Feb 08 12:00:00 PM GMT 2021","open":"99.92","close":"99.92","high":"99.92","low":"99.92","price":"99.92","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Feb 08 12:00:00 PM GMT 2021","X":"220","Y":"35"},{"index":"174","date":"1612872000","dateF":"Tue Feb 09 12:00:00 PM GMT 2021","open":"99.99","close":"99.99","high":"99.99","low":"99.99","price":"99.99","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Feb 09 12:00:00 PM GMT 2021","X":"221","Y":"33"},{"index":"175","date":"1612958400","dateF":"Wed Feb 10 12:00:00 PM GMT 2021","open":"99.94","close":"99.94","high":"99.94","low":"99.94","price":"99.94","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Feb 10 12:00:00 PM GMT 2021","X":"222","Y":"34"},{"index":"176","date":"1613044800","dateF":"Thu Feb 11 12:00:00 PM GMT 2021","open":"100.02","close":"100.02","high":"100.02","low":"100.02","price":"100.02","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Feb 11 12:00:00 PM GMT 2021","X":"223","Y":"33"},{"index":"177","date":"1613131200","dateF":"Fri Feb 12 12:00:00 PM GMT 2021","open":"100.06","close":"99.90","high":"100.10","low":"99.90","price":"99.90","volume":"152.0","volumeF":"152","aExtraDataDate":"Fri Feb 12 12:00:00 PM GMT 2021","X":"224","Y":"35"},{"index":"178","date":"1613390400","dateF":"Mon Feb 15 12:00:00 PM GMT 2021","open":"99.75","close":"99.75","high":"99.75","low":"99.75","price":"99.75","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Feb 15 12:00:00 PM GMT 2021","X":"224","Y":"38"},{"index":"179","date":"1613476800","dateF":"Tue Feb 16 12:00:00 PM GMT 2021","open":"99.60","close":"99.60","high":"99.60","low":"99.60","price":"99.60","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Feb 16 12:00:00 PM GMT 2021","X":"225","Y":"40"},{"index":"180","date":"1613563200","dateF":"Wed Feb 17 12:00:00 PM GMT 2021","open":"99.75","close":"99.75","high":"99.75","low":"99.75","price":"99.75","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Feb 17 12:00:00 PM GMT 2021","X":"226","Y":"38"},{"index":"181","date":"1613649600","dateF":"Thu Feb 18 12:00:00 PM GMT 2021","open":"99.54","close":"99.54","high":"99.54","low":"99.54","price":"99.54","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Feb 18 12:00:00 PM GMT 2021","X":"227","Y":"41"},{"index":"182","date":"1613736000","dateF":"Fri Feb 19 12:00:00 PM GMT 2021","open":"99.29","close":"99.29","high":"99.29","low":"99.29","price":"99.29","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Feb 19 12:00:00 PM GMT 2021","X":"228","Y":"46"},{"index":"183","date":"1613995200","dateF":"Mon Feb 22 12:00:00 PM GMT 2021","open":"99.35","close":"99.35","high":"99.35","low":"99.35","price":"99.35","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Feb 22 12:00:00 PM GMT 2021","X":"229","Y":"45"},{"index":"184","date":"1614081600","dateF":"Tue Feb 23 12:00:00 PM GMT 2021","open":"99.32","close":"99.32","high":"99.32","low":"99.32","price":"99.32","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Feb 23 12:00:00 PM GMT 2021","X":"230","Y":"45"},{"index":"185","date":"1614168000","dateF":"Wed Feb 24 12:00:00 PM GMT 2021","open":"99.28","close":"99.28","high":"99.28","low":"99.28","price":"99.28","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Feb 24 12:00:00 PM GMT 2021","X":"230","Y":"46"},{"index":"186","date":"1614254400","dateF":"Thu Feb 25 12:00:00 PM GMT 2021","open":"98.86","close":"98.86","high":"98.86","low":"98.86","price":"98.86","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Feb 25 12:00:00 PM GMT 2021","X":"231","Y":"53"},{"index":"187","date":"1614340800","dateF":"Fri Feb 26 12:00:00 PM GMT 2021","open":"98.68","close":"98.68","high":"98.68","low":"98.68","price":"98.68","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Feb 26 12:00:00 PM GMT 2021","X":"232","Y":"56"},{"index":"188","date":"1614600000","dateF":"Mon Mar 01 12:00:00 PM GMT 2021","open":"98.94","close":"98.94","high":"98.94","low":"98.94","price":"98.94","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Mar 01 12:00:00 PM GMT 2021","X":"233","Y":"52"},{"index":"189","date":"1614686400","dateF":"Tue Mar 02 12:00:00 PM GMT 2021","open":"99.20","close":"99.20","high":"99.20","low":"99.20","price":"99.20","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Mar 02 12:00:00 PM GMT 2021","X":"234","Y":"47"},{"index":"190","date":"1614772800","dateF":"Wed Mar 03 12:00:00 PM GMT 2021","open":"98.87","close":"98.87","high":"98.87","low":"98.87","price":"98.87","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Mar 03 12:00:00 PM GMT 2021","X":"235","Y":"53"},{"index":"191","date":"1614859200","dateF":"Thu Mar 04 12:00:00 PM GMT 2021","open":"98.97","close":"98.97","high":"98.97","low":"98.97","price":"98.97","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Mar 04 12:00:00 PM GMT 2021","X":"236","Y":"51"},{"index":"192","date":"1614945600","dateF":"Fri Mar 05 12:00:00 PM GMT 2021","open":"98.89","close":"98.89","high":"98.89","low":"98.89","price":"98.89","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Mar 05 12:00:00 PM GMT 2021","X":"237","Y":"53"},{"index":"193","date":"1615204800","dateF":"Mon Mar 08 12:00:00 PM GMT 2021","open":"98.90","close":"98.90","high":"98.90","low":"98.90","price":"98.90","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Mar 08 12:00:00 PM GMT 2021","X":"237","Y":"52"},{"index":"194","date":"1615291200","dateF":"Tue Mar 09 12:00:00 PM GMT 2021","open":"99.03","close":"99.03","high":"99.03","low":"99.03","price":"99.03","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Mar 09 12:00:00 PM GMT 2021","X":"238","Y":"50"},{"index":"195","date":"1615377600","dateF":"Wed Mar 10 12:00:00 PM GMT 2021","open":"99.07","close":"99.07","high":"99.07","low":"99.07","price":"99.07","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Mar 10 12:00:00 PM GMT 2021","X":"239","Y":"49"},{"index":"196","date":"1615464000","dateF":"Thu Mar 11 12:00:00 PM GMT 2021","open":"99.03","close":"99.03","high":"99.03","low":"99.03","price":"99.03","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Mar 11 12:00:00 PM GMT 2021","X":"240","Y":"50"},{"index":"197","date":"1615550400","dateF":"Fri Mar 12 12:00:00 PM GMT 2021","open":"98.76","close":"98.76","high":"98.76","low":"98.76","price":"98.76","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Mar 12 12:00:00 PM GMT 2021","X":"241","Y":"55"},{"index":"198","date":"1615809600","dateF":"Mon Mar 15 12:00:00 PM GMT 2021","open":"98.83","close":"98.83","high":"98.83","low":"98.83","price":"98.83","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Mar 15 12:00:00 PM GMT 2021","X":"242","Y":"54"},{"index":"199","date":"1615896000","dateF":"Tue Mar 16 12:00:00 PM GMT 2021","open":"98.84","close":"98.84","high":"98.84","low":"98.84","price":"98.84","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Mar 16 12:00:00 PM GMT 2021","X":"243","Y":"53"},{"index":"200","date":"1615982400","dateF":"Wed Mar 17 12:00:00 PM GMT 2021","open":"98.73","close":"98.73","high":"98.73","low":"98.73","price":"98.73","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Mar 17 12:00:00 PM GMT 2021","X":"243","Y":"55"},{"index":"201","date":"1616068800","dateF":"Thu Mar 18 12:00:00 PM GMT 2021","open":"98.63","close":"98.63","high":"98.63","low":"98.63","price":"98.63","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Mar 18 12:00:00 PM GMT 2021","X":"244","Y":"57"},{"index":"202","date":"1616155200","dateF":"Fri Mar 19 12:00:00 PM GMT 2021","open":"98.76","close":"98.76","high":"98.76","low":"98.76","price":"98.76","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Mar 19 12:00:00 PM GMT 2021","X":"245","Y":"55"},{"index":"203","date":"1616414400","dateF":"Mon Mar 22 12:00:00 PM GMT 2021","open":"98.83","close":"98.83","high":"98.83","low":"98.83","price":"98.83","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Mar 22 12:00:00 PM GMT 2021","X":"246","Y":"54"},{"index":"204","date":"1616500800","dateF":"Tue Mar 23 12:00:00 PM GMT 2021","open":"99.04","close":"99.04","high":"99.04","low":"99.04","price":"99.04","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Mar 23 12:00:00 PM GMT 2021","X":"247","Y":"50"},{"index":"205","date":"1616587200","dateF":"Wed Mar 24 12:00:00 PM GMT 2021","open":"99.03","close":"99.03","high":"99.03","low":"99.03","price":"99.03","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Mar 24 12:00:00 PM GMT 2021","X":"248","Y":"50"},{"index":"206","date":"1616673600","dateF":"Thu Mar 25 12:00:00 PM GMT 2021","open":"99.12","close":"99.12","high":"99.12","low":"99.12","price":"99.12","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Mar 25 12:00:00 PM GMT 2021","X":"249","Y":"49"},{"index":"207","date":"1616760000","dateF":"Fri Mar 26 12:00:00 PM GMT 2021","open":"99.03","close":"99.03","high":"99.03","low":"99.03","price":"99.03","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Mar 26 12:00:00 PM GMT 2021","X":"250","Y":"50"},{"index":"208","date":"1617019200","dateF":"Mon Mar 29 12:00:00 PM GMT 2021","open":"99.00","close":"99.00","high":"99.00","low":"99.00","price":"99.00","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Mar 29 12:00:00 PM GMT 2021","X":"250","Y":"51"},{"index":"209","date":"1617105600","dateF":"Tue Mar 30 12:00:00 PM GMT 2021","open":"98.83","close":"98.83","high":"98.83","low":"98.83","price":"98.83","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Mar 30 12:00:00 PM GMT 2021","X":"251","Y":"54"},{"index":"210","date":"1617192000","dateF":"Wed Mar 31 12:00:00 PM GMT 2021","open":"98.70","close":"98.70","high":"98.70","low":"98.70","price":"98.70","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Mar 31 12:00:00 PM GMT 2021","X":"252","Y":"56"},{"index":"211","date":"1617278400","dateF":"Thu Apr 01 12:00:00 PM GMT 2021","open":"98.86","close":"98.86","high":"98.86","low":"98.86","price":"98.86","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Apr 01 12:00:00 PM GMT 2021","X":"253","Y":"53"},{"index":"212","date":"1617710400","dateF":"Tue Apr 06 12:00:00 PM GMT 2021","open":"98.85","close":"98.85","high":"98.85","low":"98.85","price":"98.85","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Apr 06 12:00:00 PM GMT 2021","X":"254","Y":"53"},{"index":"213","date":"1617796800","dateF":"Wed Apr 07 12:00:00 PM GMT 2021","open":"98.88","close":"98.88","high":"98.88","low":"98.88","price":"98.88","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Apr 07 12:00:00 PM GMT 2021","X":"255","Y":"53"},{"index":"214","date":"1617883200","dateF":"Thu Apr 08 12:00:00 PM GMT 2021","open":"98.97","close":"98.97","high":"98.97","low":"98.97","price":"98.97","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Apr 08 12:00:00 PM GMT 2021","X":"256","Y":"51"},{"index":"215","date":"1617969600","dateF":"Fri Apr 09 12:00:00 PM GMT 2021","open":"98.91","close":"98.91","high":"98.91","low":"98.91","price":"98.91","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Apr 09 12:00:00 PM GMT 2021","X":"256","Y":"52"},{"index":"216","date":"1618228800","dateF":"Mon Apr 12 12:00:00 PM GMT 2021","open":"98.89","close":"98.89","high":"98.89","low":"98.89","price":"98.89","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Apr 12 12:00:00 PM GMT 2021","X":"257","Y":"53"},{"index":"217","date":"1618315200","dateF":"Tue Apr 13 12:00:00 PM GMT 2021","open":"98.90","close":"98.90","high":"98.90","low":"98.90","price":"98.90","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Apr 13 12:00:00 PM GMT 2021","X":"258","Y":"52"},{"index":"218","date":"1618401600","dateF":"Wed Apr 14 12:00:00 PM GMT 2021","open":"98.86","close":"98.86","high":"98.86","low":"98.86","price":"98.86","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Apr 14 12:00:00 PM GMT 2021","X":"259","Y":"53"},{"index":"219","date":"1618488000","dateF":"Thu Apr 15 12:00:00 PM GMT 2021","open":"99.10","close":"99.10","high":"99.10","low":"99.10","price":"99.10","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Apr 15 12:00:00 PM GMT 2021","X":"260","Y":"49"},{"index":"220","date":"1618574400","dateF":"Fri Apr 16 12:00:00 PM GMT 2021","open":"99.02","close":"99.02","high":"99.02","low":"99.02","price":"99.02","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Apr 16 12:00:00 PM GMT 2021","X":"261","Y":"50"},{"index":"221","date":"1618833600","dateF":"Mon Apr 19 12:00:00 PM GMT 2021","open":"99.06","close":"99.06","high":"99.06","low":"99.06","price":"99.06","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Apr 19 12:00:00 PM GMT 2021","X":"262","Y":"50"},{"index":"222","date":"1618920000","dateF":"Tue Apr 20 12:00:00 PM GMT 2021","open":"99.14","close":"99.14","high":"99.14","low":"99.14","price":"99.14","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Apr 20 12:00:00 PM GMT 2021","X":"263","Y":"48"},{"index":"223","date":"1619006400","dateF":"Wed Apr 21 12:00:00 PM GMT 2021","open":"99.11","close":"99.11","high":"99.11","low":"99.11","price":"99.11","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Apr 21 12:00:00 PM GMT 2021","X":"263","Y":"49"},{"index":"224","date":"1619092800","dateF":"Thu Apr 22 12:00:00 PM GMT 2021","open":"99.10","close":"99.10","high":"99.10","low":"99.10","price":"99.10","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Apr 22 12:00:00 PM GMT 2021","X":"264","Y":"49"},{"index":"225","date":"1619179200","dateF":"Fri Apr 23 12:00:00 PM GMT 2021","open":"99.14","close":"99.14","high":"99.14","low":"99.14","price":"99.14","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Apr 23 12:00:00 PM GMT 2021","X":"265","Y":"48"},{"index":"226","date":"1619438400","dateF":"Mon Apr 26 12:00:00 PM GMT 2021","open":"99.07","close":"99.07","high":"99.07","low":"99.07","price":"99.07","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Apr 26 12:00:00 PM GMT 2021","X":"266","Y":"49"},{"index":"227","date":"1619524800","dateF":"Tue Apr 27 12:00:00 PM GMT 2021","open":"98.98","close":"98.98","high":"98.98","low":"98.98","price":"98.98","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Apr 27 12:00:00 PM GMT 2021","X":"267","Y":"51"},{"index":"228","date":"1619611200","dateF":"Wed Apr 28 12:00:00 PM GMT 2021","open":"98.92","close":"98.92","high":"98.92","low":"98.92","price":"98.92","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Apr 28 12:00:00 PM GMT 2021","X":"268","Y":"52"},{"index":"229","date":"1619697600","dateF":"Thu Apr 29 12:00:00 PM GMT 2021","open":"98.79","close":"98.79","high":"98.79","low":"98.79","price":"98.79","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Apr 29 12:00:00 PM GMT 2021","X":"269","Y":"54"},{"index":"230","date":"1619784000","dateF":"Fri Apr 30 12:00:00 PM GMT 2021","open":"98.78","close":"98.78","high":"98.78","low":"98.78","price":"98.78","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Apr 30 12:00:00 PM GMT 2021","X":"269","Y":"54"},{"index":"231","date":"1620129600","dateF":"Tue May 04 12:00:00 PM GMT 2021","open":"98.96","close":"98.96","high":"98.96","low":"98.96","price":"98.96","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue May 04 12:00:00 PM GMT 2021","X":"270","Y":"51"},{"index":"232","date":"1620216000","dateF":"Wed May 05 12:00:00 PM GMT 2021","open":"98.93","close":"98.93","high":"98.93","low":"98.93","price":"98.93","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed May 05 12:00:00 PM GMT 2021","X":"271","Y":"52"},{"index":"233","date":"1620302400","dateF":"Thu May 06 12:00:00 PM GMT 2021","open":"99.05","close":"99.05","high":"99.05","low":"99.05","price":"99.05","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu May 06 12:00:00 PM GMT 2021","X":"272","Y":"50"},{"index":"234","date":"1620388800","dateF":"Fri May 07 12:00:00 PM GMT 2021","open":"99.16","close":"99.16","high":"99.16","low":"99.16","price":"99.16","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri May 07 12:00:00 PM GMT 2021","X":"273","Y":"48"},{"index":"235","date":"1620648000","dateF":"Mon May 10 12:00:00 PM GMT 2021","open":"99.10","close":"99.10","high":"99.10","low":"99.10","price":"99.10","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon May 10 12:00:00 PM GMT 2021","X":"274","Y":"49"},{"index":"236","date":"1620734400","dateF":"Tue May 11 12:00:00 PM GMT 2021","open":"98.95","close":"98.95","high":"98.95","low":"98.95","price":"98.95","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue May 11 12:00:00 PM GMT 2021","X":"275","Y":"52"},{"index":"237","date":"1620820800","dateF":"Wed May 12 12:00:00 PM GMT 2021","open":"98.74","close":"98.74","high":"98.74","low":"98.74","price":"98.74","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed May 12 12:00:00 PM GMT 2021","X":"276","Y":"55"},{"index":"238","date":"1620907200","dateF":"Thu May 13 12:00:00 PM GMT 2021","open":"98.65","close":"98.65","high":"98.65","low":"98.65","price":"98.65","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu May 13 12:00:00 PM GMT 2021","X":"276","Y":"57"},{"index":"239","date":"1620993600","dateF":"Fri May 14 12:00:00 PM GMT 2021","open":"98.79","close":"98.79","high":"98.79","low":"98.79","price":"98.79","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri May 14 12:00:00 PM GMT 2021","X":"277","Y":"54"},{"index":"240","date":"1621252800","dateF":"Mon May 17 12:00:00 PM GMT 2021","open":"98.88","close":"98.80","high":"98.88","low":"98.68","price":"98.80","volume":"785.0","volumeF":"785","aExtraDataDate":"Mon May 17 12:00:00 PM GMT 2021","X":"278","Y":"54"},{"index":"241","date":"1621339200","dateF":"Tue May 18 12:00:00 PM GMT 2021","open":"98.78","close":"98.81","high":"98.89","low":"98.72","price":"98.81","volume":"619.0","volumeF":"619","aExtraDataDate":"Tue May 18 12:00:00 PM GMT 2021","X":"279","Y":"54"},{"index":"242","date":"1621425600","dateF":"Wed May 19 12:00:00 PM GMT 2021","open":"98.88","close":"98.88","high":"98.88","low":"98.88","price":"98.88","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed May 19 12:00:00 PM GMT 2021","X":"280","Y":"53"},{"index":"243","date":"1621512000","dateF":"Thu May 20 12:00:00 PM GMT 2021","open":"98.88","close":"98.92","high":"98.92","low":"98.88","price":"98.92","volume":"505.0","volumeF":"505","aExtraDataDate":"Thu May 20 12:00:00 PM GMT 2021","X":"281","Y":"52"},{"index":"244","date":"1621598400","dateF":"Fri May 21 12:00:00 PM GMT 2021","open":"98.93","close":"98.93","high":"98.93","low":"98.93","price":"98.93","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri May 21 12:00:00 PM GMT 2021","X":"282","Y":"52"},{"index":"245","date":"1621857600","dateF":"Mon May 24 12:00:00 PM GMT 2021","open":"98.92","close":"99.02","high":"99.06","low":"98.90","price":"99.02","volume":"1009.0","volumeF":"1,009","aExtraDataDate":"Mon May 24 12:00:00 PM GMT 2021","X":"282","Y":"50"},{"index":"246","date":"1621944000","dateF":"Tue May 25 12:00:00 PM GMT 2021","open":"99.05","close":"99.08","high":"99.08","low":"99.05","price":"99.08","volume":"143.0","volumeF":"143","aExtraDataDate":"Tue May 25 12:00:00 PM GMT 2021","X":"283","Y":"49"},{"index":"247","date":"1622030400","dateF":"Wed May 26 12:00:00 PM GMT 2021","open":"99.22","close":"99.19","high":"99.22","low":"99.15","price":"99.19","volume":"10036.0","volumeF":"10,036","aExtraDataDate":"Wed May 26 12:00:00 PM GMT 2021","X":"284","Y":"47"},{"index":"248","date":"1622116800","dateF":"Thu May 27 12:00:00 PM GMT 2021","open":"99.10","close":"98.98","high":"99.10","low":"98.98","price":"98.98","volume":"130.0","volumeF":"130","aExtraDataDate":"Thu May 27 12:00:00 PM GMT 2021","X":"285","Y":"51"},{"index":"249","date":"1622203200","dateF":"Fri May 28 12:00:00 PM GMT 2021","open":"99.03","close":"99.03","high":"99.03","low":"99.03","price":"99.03","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri May 28 12:00:00 PM GMT 2021","X":"286","Y":"50"},{"index":"250","date":"1622548800","dateF":"Tue Jun 01 12:00:00 PM GMT 2021","open":"99.06","close":"98.92","high":"99.06","low":"98.92","price":"98.92","volume":"181.0","volumeF":"181","aExtraDataDate":"Tue Jun 01 12:00:00 PM GMT 2021","X":"287","Y":"52"},{"index":"251","date":"1622635200","dateF":"Wed Jun 02 12:00:00 PM GMT 2021","open":"98.92","close":"99.01","high":"99.01","low":"98.92","price":"99.01","volume":"446.0","volumeF":"446","aExtraDataDate":"Wed Jun 02 12:00:00 PM GMT 2021","X":"288","Y":"50"},{"index":"252","date":"1622721600","dateF":"Thu Jun 03 12:00:00 PM GMT 2021","open":"98.98","close":"98.92","high":"98.98","low":"98.92","price":"98.92","volume":"50.0","volumeF":"50","aExtraDataDate":"Thu Jun 03 12:00:00 PM GMT 2021","X":"288","Y":"52"},{"index":"253","date":"1622808000","dateF":"Fri Jun 04 12:00:00 PM GMT 2021","open":"99.04","close":"99.04","high":"99.04","low":"99.04","price":"99.04","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jun 04 12:00:00 PM GMT 2021","X":"289","Y":"50"},{"index":"254","date":"1623067200","dateF":"Mon Jun 07 12:00:00 PM GMT 2021","open":"98.90","close":"98.94","high":"99.05","low":"98.90","price":"98.94","volume":"270.0","volumeF":"270","aExtraDataDate":"Mon Jun 07 12:00:00 PM GMT 2021","X":"290","Y":"52"},{"index":"255","date":"1623153600","dateF":"Tue Jun 08 12:00:00 PM GMT 2021","open":"98.97","close":"99.07","high":"99.07","low":"98.97","price":"99.07","volume":"390.0","volumeF":"390","aExtraDataDate":"Tue Jun 08 12:00:00 PM GMT 2021","X":"291","Y":"49"},{"index":"256","date":"1623240000","dateF":"Wed Jun 09 12:00:00 PM GMT 2021","open":"99.16","close":"99.16","high":"99.16","low":"99.16","price":"99.16","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jun 09 12:00:00 PM GMT 2021","X":"292","Y":"48"},{"index":"257","date":"1623326400","dateF":"Thu Jun 10 12:00:00 PM GMT 2021","open":"99.07","close":"99.07","high":"99.07","low":"99.07","price":"99.07","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jun 10 12:00:00 PM GMT 2021","X":"293","Y":"49"},{"index":"258","date":"1623412800","dateF":"Fri Jun 11 12:00:00 PM GMT 2021","open":"99.25","close":"99.25","high":"99.25","low":"99.25","price":"99.25","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Jun 11 12:00:00 PM GMT 2021","X":"294","Y":"46"},{"index":"259","date":"1623672000","dateF":"Mon Jun 14 12:00:00 PM GMT 2021","open":"99.18","close":"99.18","high":"99.18","low":"99.18","price":"99.18","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jun 14 12:00:00 PM GMT 2021","X":"295","Y":"48"},{"index":"260","date":"1623758400","dateF":"Tue Jun 15 12:00:00 PM GMT 2021","open":"99.18","close":"99.06","high":"99.18","low":"99.06","price":"99.06","volume":"300.0","volumeF":"300","aExtraDataDate":"Tue Jun 15 12:00:00 PM GMT 2021","X":"295","Y":"50"},{"index":"261","date":"1623844800","dateF":"Wed Jun 16 12:00:00 PM GMT 2021","open":"99.08","close":"99.08","high":"99.08","low":"99.08","price":"99.08","volume":"150.0","volumeF":"150","aExtraDataDate":"Wed Jun 16 12:00:00 PM GMT 2021","X":"296","Y":"49"},{"index":"262","date":"1623931200","dateF":"Thu Jun 17 12:00:00 PM GMT 2021","open":"98.83","close":"98.79","high":"98.83","low":"98.79","price":"98.79","volume":"400.0","volumeF":"400","aExtraDataDate":"Thu Jun 17 12:00:00 PM GMT 2021","X":"297","Y":"54"},{"index":"263","date":"1624017600","dateF":"Fri Jun 18 12:00:00 PM GMT 2021","open":"98.87","close":"98.86","high":"98.87","low":"98.86","price":"98.86","volume":"55.0","volumeF":"55","aExtraDataDate":"Fri Jun 18 12:00:00 PM GMT 2021","X":"298","Y":"53"},{"index":"264","date":"1624276800","dateF":"Mon Jun 21 12:00:00 PM GMT 2021","open":"98.83","close":"98.83","high":"98.83","low":"98.78","price":"98.83","volume":"434.0","volumeF":"434","aExtraDataDate":"Mon Jun 21 12:00:00 PM GMT 2021","X":"299","Y":"54"},{"index":"265","date":"1624363200","dateF":"Tue Jun 22 12:00:00 PM GMT 2021","open":"98.79","close":"98.81","high":"98.81","low":"98.79","price":"98.81","volume":"100.0","volumeF":"100","aExtraDataDate":"Tue Jun 22 12:00:00 PM GMT 2021","X":"300","Y":"54"},{"index":"266","date":"1624449600","dateF":"Wed Jun 23 12:00:00 PM GMT 2021","open":"98.72","close":"98.84","high":"98.84","low":"98.72","price":"98.84","volume":"5.0","volumeF":"5","aExtraDataDate":"Wed Jun 23 12:00:00 PM GMT 2021","X":"301","Y":"53"},{"index":"267","date":"1624536000","dateF":"Thu Jun 24 12:00:00 PM GMT 2021","open":"99.01","close":"98.97","high":"99.01","low":"98.97","price":"98.97","volume":"19.0","volumeF":"19","aExtraDataDate":"Thu Jun 24 12:00:00 PM GMT 2021","X":"301","Y":"51"},{"index":"268","date":"1624622400","dateF":"Fri Jun 25 12:00:00 PM GMT 2021","open":"98.91","close":"98.89","high":"98.91","low":"98.89","price":"98.89","volume":"610.0","volumeF":"610","aExtraDataDate":"Fri Jun 25 12:00:00 PM GMT 2021","X":"302","Y":"53"},{"index":"269","date":"1624881600","dateF":"Mon Jun 28 12:00:00 PM GMT 2021","open":"98.95","close":"99.00","high":"99.00","low":"98.95","price":"99.00","volume":"285.0","volumeF":"285","aExtraDataDate":"Mon Jun 28 12:00:00 PM GMT 2021","X":"303","Y":"51"},{"index":"270","date":"1624968000","dateF":"Tue Jun 29 12:00:00 PM GMT 2021","open":"98.92","close":"99.02","high":"99.06","low":"98.92","price":"99.02","volume":"265.0","volumeF":"265","aExtraDataDate":"Tue Jun 29 12:00:00 PM GMT 2021","X":"304","Y":"50"},{"index":"271","date":"1625054400","dateF":"Wed Jun 30 12:00:00 PM GMT 2021","open":"99.11","close":"99.06","high":"99.11","low":"99.06","price":"99.06","volume":"160.0","volumeF":"160","aExtraDataDate":"Wed Jun 30 12:00:00 PM GMT 2021","X":"305","Y":"50"},{"index":"272","date":"1625140800","dateF":"Thu Jul 01 12:00:00 PM GMT 2021","open":"99.11","close":"99.05","high":"99.11","low":"99.05","price":"99.05","volume":"120.0","volumeF":"120","aExtraDataDate":"Thu Jul 01 12:00:00 PM GMT 2021","X":"306","Y":"50"},{"index":"273","date":"1625227200","dateF":"Fri Jul 02 12:00:00 PM GMT 2021","open":"99.05","close":"99.14","high":"99.14","low":"99.05","price":"99.14","volume":"85.0","volumeF":"85","aExtraDataDate":"Fri Jul 02 12:00:00 PM GMT 2021","X":"307","Y":"48"},{"index":"274","date":"1625486400","dateF":"Mon Jul 05 12:00:00 PM GMT 2021","open":"99.13","close":"99.14","high":"99.14","low":"99.13","price":"99.14","volume":"150.0","volumeF":"150","aExtraDataDate":"Mon Jul 05 12:00:00 PM GMT 2021","X":"308","Y":"48"},{"index":"275","date":"1625572800","dateF":"Tue Jul 06 12:00:00 PM GMT 2021","open":"99.33","close":"99.33","high":"99.33","low":"99.33","price":"99.33","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jul 06 12:00:00 PM GMT 2021","X":"308","Y":"45"},{"index":"276","date":"1625659200","dateF":"Wed Jul 07 12:00:00 PM GMT 2021","open":"99.42","close":"99.42","high":"99.42","low":"99.34","price":"99.42","volume":"733.0","volumeF":"733","aExtraDataDate":"Wed Jul 07 12:00:00 PM GMT 2021","X":"309","Y":"43"},{"index":"277","date":"1625745600","dateF":"Thu Jul 08 12:00:00 PM GMT 2021","open":"99.43","close":"99.36","high":"99.43","low":"99.36","price":"99.36","volume":"4.0","volumeF":"4","aExtraDataDate":"Thu Jul 08 12:00:00 PM GMT 2021","X":"310","Y":"44"},{"index":"278","date":"1625832000","dateF":"Fri Jul 09 12:00:00 PM GMT 2021","open":"99.33","close":"99.25","high":"99.33","low":"99.24","price":"99.25","volume":"370.0","volumeF":"370","aExtraDataDate":"Fri Jul 09 12:00:00 PM GMT 2021","X":"311","Y":"46"},{"index":"279","date":"1626091200","dateF":"Mon Jul 12 12:00:00 PM GMT 2021","open":"99.28","close":"99.28","high":"99.28","low":"99.28","price":"99.28","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Jul 12 12:00:00 PM GMT 2021","X":"312","Y":"46"},{"index":"280","date":"1626177600","dateF":"Tue Jul 13 12:00:00 PM GMT 2021","open":"99.28","close":"99.28","high":"99.28","low":"99.28","price":"99.28","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jul 13 12:00:00 PM GMT 2021","X":"313","Y":"46"},{"index":"281","date":"1626264000","dateF":"Wed Jul 14 12:00:00 PM GMT 2021","open":"99.14","close":"99.22","high":"99.22","low":"99.14","price":"99.22","volume":"362.0","volumeF":"362","aExtraDataDate":"Wed Jul 14 12:00:00 PM GMT 2021","X":"314","Y":"47"},{"index":"282","date":"1626350400","dateF":"Thu Jul 15 12:00:00 PM GMT 2021","open":"98.94","close":"98.94","high":"98.94","low":"98.94","price":"98.94","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 15 12:00:00 PM GMT 2021","X":"314","Y":"52"},{"index":"283","date":"1626436800","dateF":"Fri Jul 16 12:00:00 PM GMT 2021","open":"99.11","close":"99.06","high":"99.11","low":"99.06","price":"99.06","volume":"103.0","volumeF":"103","aExtraDataDate":"Fri Jul 16 12:00:00 PM GMT 2021","X":"315","Y":"50"},{"index":"284","date":"1626696000","dateF":"Mon Jul 19 12:00:00 PM GMT 2021","open":"99.09","close":"99.39","high":"99.39","low":"99.09","price":"99.39","volume":"1077.0","volumeF":"1,077","aExtraDataDate":"Mon Jul 19 12:00:00 PM GMT 2021","X":"316","Y":"44"},{"index":"285","date":"1626782400","dateF":"Tue Jul 20 12:00:00 PM GMT 2021","open":"99.48","close":"99.33","high":"99.48","low":"99.33","price":"99.33","volume":"36.0","volumeF":"36","aExtraDataDate":"Tue Jul 20 12:00:00 PM GMT 2021","X":"317","Y":"45"},{"index":"286","date":"1626868800","dateF":"Wed Jul 21 12:00:00 PM GMT 2021","open":"99.25","close":"99.25","high":"99.25","low":"99.25","price":"99.25","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jul 21 12:00:00 PM GMT 2021","X":"318","Y":"46"},{"index":"287","date":"1626955200","dateF":"Thu Jul 22 12:00:00 PM GMT 2021","open":"99.38","close":"99.38","high":"99.38","low":"99.38","price":"99.38","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 22 12:00:00 PM GMT 2021","X":"319","Y":"44"},{"index":"288","date":"1627041600","dateF":"Fri Jul 23 12:00:00 PM GMT 2021","open":"99.36","close":"99.30","high":"99.36","low":"99.30","price":"99.30","volume":"228.0","volumeF":"228","aExtraDataDate":"Fri Jul 23 12:00:00 PM GMT 2021","X":"320","Y":"45"},{"index":"289","date":"1627300800","dateF":"Mon Jul 26 12:00:00 PM GMT 2021","open":"99.29","close":"99.30","high":"99.30","low":"99.29","price":"99.30","volume":"4.0","volumeF":"4","aExtraDataDate":"Mon Jul 26 12:00:00 PM GMT 2021","X":"321","Y":"45"},{"index":"290","date":"1627387200","dateF":"Tue Jul 27 12:00:00 PM GMT 2021","open":"99.34","close":"99.34","high":"99.34","low":"99.34","price":"99.34","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jul 27 12:00:00 PM GMT 2021","X":"321","Y":"45"},{"index":"291","date":"1627473600","dateF":"Wed Jul 28 12:00:00 PM GMT 2021","open":"99.31","close":"99.31","high":"99.31","low":"99.31","price":"99.31","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Jul 28 12:00:00 PM GMT 2021","X":"322","Y":"45"},{"index":"292","date":"1627560000","dateF":"Thu Jul 29 12:00:00 PM GMT 2021","open":"99.33","close":"99.33","high":"99.33","low":"99.33","price":"99.33","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jul 29 12:00:00 PM GMT 2021","X":"323","Y":"45"},{"index":"293","date":"1627646400","dateF":"Fri Jul 30 12:00:00 PM GMT 2021","open":"99.34","close":"99.38","high":"99.38","low":"99.34","price":"99.38","volume":"136.0","volumeF":"136","aExtraDataDate":"Fri Jul 30 12:00:00 PM GMT 2021","X":"324","Y":"44"},{"index":"294","date":"1627905600","dateF":"Mon Aug 02 12:00:00 PM GMT 2021","open":"99.52","close":"99.52","high":"99.52","low":"99.52","price":"99.52","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Aug 02 12:00:00 PM GMT 2021","X":"325","Y":"42"},{"index":"295","date":"1627992000","dateF":"Tue Aug 03 12:00:00 PM GMT 2021","open":"99.53","close":"99.53","high":"99.53","low":"99.53","price":"99.53","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Aug 03 12:00:00 PM GMT 2021","X":"326","Y":"41"},{"index":"296","date":"1628078400","dateF":"Wed Aug 04 12:00:00 PM GMT 2021","open":"99.55","close":"99.55","high":"99.55","low":"99.55","price":"99.55","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Aug 04 12:00:00 PM GMT 2021","X":"327","Y":"41"},{"index":"297","date":"1628164800","dateF":"Thu Aug 05 12:00:00 PM GMT 2021","open":"99.50","close":"99.50","high":"99.50","low":"99.50","price":"99.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Aug 05 12:00:00 PM GMT 2021","X":"327","Y":"42"},{"index":"298","date":"1628251200","dateF":"Fri Aug 06 12:00:00 PM GMT 2021","open":"99.41","close":"99.23","high":"99.41","low":"99.23","price":"99.23","volume":"1600.0","volumeF":"1,600","aExtraDataDate":"Fri Aug 06 12:00:00 PM GMT 2021","X":"328","Y":"47"},{"index":"299","date":"1628510400","dateF":"Mon Aug 09 12:00:00 PM GMT 2021","open":"99.34","close":"99.34","high":"99.34","low":"99.34","price":"99.34","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Aug 09 12:00:00 PM GMT 2021","X":"329","Y":"45"},{"index":"300","date":"1628596800","dateF":"Tue Aug 10 12:00:00 PM GMT 2021","open":"99.42","close":"99.22","high":"99.42","low":"99.22","price":"99.22","volume":"26.0","volumeF":"26","aExtraDataDate":"Tue Aug 10 12:00:00 PM GMT 2021","X":"330","Y":"47"},{"index":"301","date":"1628683200","dateF":"Wed Aug 11 12:00:00 PM GMT 2021","open":"99.32","close":"99.33","high":"99.33","low":"99.32","price":"99.33","volume":"50.0","volumeF":"50","aExtraDataDate":"Wed Aug 11 12:00:00 PM GMT 2021","X":"331","Y":"45"},{"index":"302","date":"1628769600","dateF":"Thu Aug 12 12:00:00 PM GMT 2021","open":"99.36","close":"99.20","high":"99.36","low":"99.14","price":"99.20","volume":"1443.0","volumeF":"1,443","aExtraDataDate":"Thu Aug 12 12:00:00 PM GMT 2021","X":"332","Y":"47"},{"index":"303","date":"1628856000","dateF":"Fri Aug 13 12:00:00 PM GMT 2021","open":"99.25","close":"99.25","high":"99.25","low":"99.25","price":"99.25","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Aug 13 12:00:00 PM GMT 2021","X":"333","Y":"46"},{"index":"304","date":"1629115200","dateF":"Mon Aug 16 12:00:00 PM GMT 2021","open":"99.27","close":"99.23","high":"99.32","low":"99.22","price":"99.23","volume":"1553.0","volumeF":"1,553","aExtraDataDate":"Mon Aug 16 12:00:00 PM GMT 2021","X":"334","Y":"47"},{"index":"305","date":"1629201600","dateF":"Tue Aug 17 12:00:00 PM GMT 2021","open":"99.28","close":"99.22","high":"99.28","low":"99.22","price":"99.22","volume":"250.0","volumeF":"250","aExtraDataDate":"Tue Aug 17 12:00:00 PM GMT 2021","X":"334","Y":"47"},{"index":"306","date":"1629288000","dateF":"Wed Aug 18 12:00:00 PM GMT 2021","open":"99.37","close":"99.27","high":"99.37","low":"99.27","price":"99.27","volume":"1090.0","volumeF":"1,090","aExtraDataDate":"Wed Aug 18 12:00:00 PM GMT 2021","X":"335","Y":"46"},{"index":"307","date":"1629374400","dateF":"Thu Aug 19 12:00:00 PM GMT 2021","open":"99.42","close":"99.42","high":"99.42","low":"99.42","price":"99.42","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Aug 19 12:00:00 PM GMT 2021","X":"336","Y":"43"},{"index":"308","date":"1629460800","dateF":"Fri Aug 20 12:00:00 PM GMT 2021","open":"99.50","close":"99.50","high":"99.50","low":"99.50","price":"99.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Aug 20 12:00:00 PM GMT 2021","X":"337","Y":"42"},{"index":"309","date":"1629720000","dateF":"Mon Aug 23 12:00:00 PM GMT 2021","open":"99.44","close":"99.41","high":"99.46","low":"99.41","price":"99.41","volume":"729.0","volumeF":"729","aExtraDataDate":"Mon Aug 23 12:00:00 PM GMT 2021","X":"338","Y":"44"},{"index":"310","date":"1629806400","dateF":"Tue Aug 24 12:00:00 PM GMT 2021","open":"99.39","close":"99.39","high":"99.39","low":"99.39","price":"99.39","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Aug 24 12:00:00 PM GMT 2021","X":"339","Y":"44"},{"index":"311","date":"1629892800","dateF":"Wed Aug 25 12:00:00 PM GMT 2021","open":"99.22","close":"99.22","high":"99.22","low":"99.22","price":"99.22","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Aug 25 12:00:00 PM GMT 2021","X":"340","Y":"47"},{"index":"312","date":"1629979200","dateF":"Thu Aug 26 12:00:00 PM GMT 2021","open":"99.16","close":"99.23","high":"99.23","low":"99.16","price":"99.23","volume":"102.0","volumeF":"102","aExtraDataDate":"Thu Aug 26 12:00:00 PM GMT 2021","X":"340","Y":"47"},{"index":"313","date":"1630065600","dateF":"Fri Aug 27 12:00:00 PM GMT 2021","open":"99.26","close":"99.28","high":"99.28","low":"99.26","price":"99.28","volume":"54.0","volumeF":"54","aExtraDataDate":"Fri Aug 27 12:00:00 PM GMT 2021","X":"341","Y":"46"},{"index":"314","date":"1630411200","dateF":"Tue Aug 31 12:00:00 PM GMT 2021","open":"99.43","close":"99.14","high":"99.43","low":"99.14","price":"99.14","volume":"385.0","volumeF":"385","aExtraDataDate":"Tue Aug 31 12:00:00 PM GMT 2021","X":"342","Y":"48"},{"index":"315","date":"1630497600","dateF":"Wed Sep 01 12:00:00 PM GMT 2021","open":"99.20","close":"99.27","high":"99.27","low":"99.20","price":"99.27","volume":"250.0","volumeF":"250","aExtraDataDate":"Wed Sep 01 12:00:00 PM GMT 2021","X":"343","Y":"46"},{"index":"316","date":"1630584000","dateF":"Thu Sep 02 12:00:00 PM GMT 2021","open":"99.26","close":"99.31","high":"99.37","low":"99.26","price":"99.31","volume":"259.0","volumeF":"259","aExtraDataDate":"Thu Sep 02 12:00:00 PM GMT 2021","X":"344","Y":"45"},{"index":"317","date":"1630670400","dateF":"Fri Sep 03 12:00:00 PM GMT 2021","open":"99.33","close":"99.25","high":"99.33","low":"99.25","price":"99.25","volume":"180.0","volumeF":"180","aExtraDataDate":"Fri Sep 03 12:00:00 PM GMT 2021","X":"345","Y":"46"},{"index":"318","date":"1630929600","dateF":"Mon Sep 06 12:00:00 PM GMT 2021","open":"99.23","close":"99.33","high":"99.33","low":"99.23","price":"99.33","volume":"223.0","volumeF":"223","aExtraDataDate":"Mon Sep 06 12:00:00 PM GMT 2021","X":"346","Y":"45"},{"index":"319","date":"1631016000","dateF":"Tue Sep 07 12:00:00 PM GMT 2021","open":"99.30","close":"99.20","high":"99.30","low":"99.20","price":"99.20","volume":"1025.0","volumeF":"1,025","aExtraDataDate":"Tue Sep 07 12:00:00 PM GMT 2021","X":"347","Y":"47"},{"index":"320","date":"1631102400","dateF":"Wed Sep 08 12:00:00 PM GMT 2021","open":"99.22","close":"99.19","high":"99.30","low":"99.19","price":"99.19","volume":"505.0","volumeF":"505","aExtraDataDate":"Wed Sep 08 12:00:00 PM GMT 2021","X":"347","Y":"47"},{"index":"321","date":"1631188800","dateF":"Thu Sep 09 12:00:00 PM GMT 2021","open":"99.11","close":"99.11","high":"99.11","low":"99.11","price":"99.11","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Sep 09 12:00:00 PM GMT 2021","X":"348","Y":"49"},{"index":"322","date":"1631275200","dateF":"Fri Sep 10 12:00:00 PM GMT 2021","open":"99.08","close":"99.08","high":"99.08","low":"99.08","price":"99.08","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Sep 10 12:00:00 PM GMT 2021","X":"349","Y":"49"},{"index":"323","date":"1631534400","dateF":"Mon Sep 13 12:00:00 PM GMT 2021","open":"99.07","close":"99.08","high":"99.08","low":"99.07","price":"99.08","volume":"10.0","volumeF":"10","aExtraDataDate":"Mon Sep 13 12:00:00 PM GMT 2021","X":"350","Y":"49"},{"index":"324","date":"1631620800","dateF":"Tue Sep 14 12:00:00 PM GMT 2021","open":"99.06","close":"99.06","high":"99.06","low":"99.06","price":"99.06","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Sep 14 12:00:00 PM GMT 2021","X":"351","Y":"50"},{"index":"325","date":"1631707200","dateF":"Wed Sep 15 12:00:00 PM GMT 2021","open":"98.98","close":"98.97","high":"98.98","low":"98.97","price":"98.97","volume":"27.0","volumeF":"27","aExtraDataDate":"Wed Sep 15 12:00:00 PM GMT 2021","X":"352","Y":"51"},{"index":"326","date":"1631793600","dateF":"Thu Sep 16 12:00:00 PM GMT 2021","open":"98.93","close":"98.81","high":"98.93","low":"98.81","price":"98.81","volume":"169.0","volumeF":"169","aExtraDataDate":"Thu Sep 16 12:00:00 PM GMT 2021","X":"353","Y":"54"},{"index":"327","date":"1631880000","dateF":"Fri Sep 17 12:00:00 PM GMT 2021","open":"98.77","close":"98.72","high":"98.82","low":"98.72","price":"98.72","volume":"164.0","volumeF":"164","aExtraDataDate":"Fri Sep 17 12:00:00 PM GMT 2021","X":"353","Y":"56"},{"index":"328","date":"1632139200","dateF":"Mon Sep 20 12:00:00 PM GMT 2021","open":"98.88","close":"98.88","high":"98.88","low":"98.88","price":"98.88","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Sep 20 12:00:00 PM GMT 2021","X":"354","Y":"53"},{"index":"329","date":"1632225600","dateF":"Tue Sep 21 12:00:00 PM GMT 2021","open":"98.90","close":"98.86","high":"98.90","low":"98.86","price":"98.86","volume":"36.0","volumeF":"36","aExtraDataDate":"Tue Sep 21 12:00:00 PM GMT 2021","X":"355","Y":"53"},{"index":"330","date":"1632312000","dateF":"Wed Sep 22 12:00:00 PM GMT 2021","open":"98.87","close":"98.81","high":"98.87","low":"98.81","price":"98.81","volume":"91.0","volumeF":"91","aExtraDataDate":"Wed Sep 22 12:00:00 PM GMT 2021","X":"356","Y":"54"},{"index":"331","date":"1632398400","dateF":"Thu Sep 23 12:00:00 PM GMT 2021","open":"98.34","close":"98.36","high":"98.36","low":"98.34","price":"98.36","volume":"2.0","volumeF":"2","aExtraDataDate":"Thu Sep 23 12:00:00 PM GMT 2021","X":"357","Y":"62"},{"index":"332","date":"1632484800","dateF":"Fri Sep 24 12:00:00 PM GMT 2021","open":"98.36","close":"98.36","high":"98.36","low":"98.36","price":"98.36","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Sep 24 12:00:00 PM GMT 2021","X":"358","Y":"62"},{"index":"333","date":"1632744000","dateF":"Mon Sep 27 12:00:00 PM GMT 2021","open":"98.30","close":"98.36","high":"98.36","low":"98.30","price":"98.36","volume":"500.0","volumeF":"500","aExtraDataDate":"Mon Sep 27 12:00:00 PM GMT 2021","X":"359","Y":"62"},{"index":"334","date":"1632830400","dateF":"Tue Sep 28 12:00:00 PM GMT 2021","open":"98.20","close":"98.20","high":"98.20","low":"98.18","price":"98.20","volume":"320.0","volumeF":"320","aExtraDataDate":"Tue Sep 28 12:00:00 PM GMT 2021","X":"360","Y":"65"},{"index":"335","date":"1632916800","dateF":"Wed Sep 29 12:00:00 PM GMT 2021","open":"98.23","close":"98.23","high":"98.23","low":"98.23","price":"98.23","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Sep 29 12:00:00 PM GMT 2021","X":"360","Y":"64"},{"index":"336","date":"1633003200","dateF":"Thu Sep 30 12:00:00 PM GMT 2021","open":"98.23","close":"98.09","high":"98.23","low":"98.09","price":"98.09","volume":"20.0","volumeF":"20","aExtraDataDate":"Thu Sep 30 12:00:00 PM GMT 2021","X":"361","Y":"66"},{"index":"337","date":"1633089600","dateF":"Fri Oct 01 12:00:00 PM GMT 2021","open":"98.17","close":"98.19","high":"98.22","low":"98.17","price":"98.19","volume":"638.0","volumeF":"638","aExtraDataDate":"Fri Oct 01 12:00:00 PM GMT 2021","X":"362","Y":"65"},{"index":"338","date":"1633348800","dateF":"Mon Oct 04 12:00:00 PM GMT 2021","open":"98.14","close":"98.25","high":"98.30","low":"98.10","price":"98.25","volume":"1140.0","volumeF":"1,140","aExtraDataDate":"Mon Oct 04 12:00:00 PM GMT 2021","X":"363","Y":"64"},{"index":"339","date":"1633435200","dateF":"Tue Oct 05 12:00:00 PM GMT 2021","open":"98.11","close":"97.97","high":"98.11","low":"97.97","price":"97.97","volume":"36.0","volumeF":"36","aExtraDataDate":"Tue Oct 05 12:00:00 PM GMT 2021","X":"364","Y":"69"},{"index":"340","date":"1633521600","dateF":"Wed Oct 06 12:00:00 PM GMT 2021","open":"97.83","close":"97.92","high":"97.92","low":"97.83","price":"97.92","volume":"410.0","volumeF":"410","aExtraDataDate":"Wed Oct 06 12:00:00 PM GMT 2021","X":"365","Y":"69"},{"index":"341","date":"1633608000","dateF":"Thu Oct 07 12:00:00 PM GMT 2021","open":"97.91","close":"97.91","high":"97.91","low":"97.91","price":"97.91","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Oct 07 12:00:00 PM GMT 2021","X":"366","Y":"70"},{"index":"342","date":"1633694400","dateF":"Fri Oct 08 12:00:00 PM GMT 2021","open":"97.73","close":"97.58","high":"97.73","low":"97.58","price":"97.58","volume":"1350.0","volumeF":"1,350","aExtraDataDate":"Fri Oct 08 12:00:00 PM GMT 2021","X":"366","Y":"75"},{"index":"343","date":"1633953600","dateF":"Mon Oct 11 12:00:00 PM GMT 2021","open":"97.34","close":"97.48","high":"97.48","low":"97.34","price":"97.48","volume":"1331.0","volumeF":"1,331","aExtraDataDate":"Mon Oct 11 12:00:00 PM GMT 2021","X":"367","Y":"77"},{"index":"344","date":"1634040000","dateF":"Tue Oct 12 12:00:00 PM GMT 2021","open":"97.48","close":"97.58","high":"97.58","low":"97.48","price":"97.58","volume":"300.0","volumeF":"300","aExtraDataDate":"Tue Oct 12 12:00:00 PM GMT 2021","X":"368","Y":"75"},{"index":"345","date":"1634126400","dateF":"Wed Oct 13 12:00:00 PM GMT 2021","open":"97.70","close":"97.61","high":"97.82","low":"97.61","price":"97.61","volume":"132.0","volumeF":"132","aExtraDataDate":"Wed Oct 13 12:00:00 PM GMT 2021","X":"369","Y":"75"},{"index":"346","date":"1634212800","dateF":"Thu Oct 14 12:00:00 PM GMT 2021","open":"97.84","close":"97.84","high":"97.84","low":"97.84","price":"97.84","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Oct 14 12:00:00 PM GMT 2021","X":"370","Y":"71"},{"index":"347","date":"1634299200","dateF":"Fri Oct 15 12:00:00 PM GMT 2021","open":"97.65","close":"97.64","high":"97.65","low":"97.64","price":"97.64","volume":"10.0","volumeF":"10","aExtraDataDate":"Fri Oct 15 12:00:00 PM GMT 2021","X":"371","Y":"74"},{"index":"348","date":"1634558400","dateF":"Mon Oct 18 12:00:00 PM GMT 2021","open":"97.42","close":"97.30","high":"97.42","low":"97.13","price":"97.30","volume":"940.0","volumeF":"940","aExtraDataDate":"Mon Oct 18 12:00:00 PM GMT 2021","X":"372","Y":"80"},{"index":"349","date":"1634644800","dateF":"Tue Oct 19 12:00:00 PM GMT 2021","open":"97.33","close":"97.27","high":"97.33","low":"97.27","price":"97.27","volume":"1100.0","volumeF":"1,100","aExtraDataDate":"Tue Oct 19 12:00:00 PM GMT 2021","X":"372","Y":"81"},{"index":"350","date":"1634731200","dateF":"Wed Oct 20 12:00:00 PM GMT 2021","open":"97.36","close":"97.36","high":"97.36","low":"97.36","price":"97.36","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Oct 20 12:00:00 PM GMT 2021","X":"373","Y":"79"},{"index":"351","date":"1634817600","dateF":"Thu Oct 21 12:00:00 PM GMT 2021","open":"97.34","close":"97.23","high":"97.34","low":"97.23","price":"97.23","volume":"31.0","volumeF":"31","aExtraDataDate":"Thu Oct 21 12:00:00 PM GMT 2021","X":"374","Y":"81"},{"index":"352","date":"1634904000","dateF":"Fri Oct 22 12:00:00 PM GMT 2021","open":"97.23","close":"97.28","high":"97.28","low":"97.23","price":"97.28","volume":"525.0","volumeF":"525","aExtraDataDate":"Fri Oct 22 12:00:00 PM GMT 2021","X":"375","Y":"81"},{"index":"353","date":"1635163200","dateF":"Mon Oct 25 12:00:00 PM GMT 2021","open":"97.36","close":"97.39","high":"97.43","low":"97.36","price":"97.39","volume":"92.0","volumeF":"92","aExtraDataDate":"Mon Oct 25 12:00:00 PM GMT 2021","X":"376","Y":"79"},{"index":"354","date":"1635249600","dateF":"Tue Oct 26 12:00:00 PM GMT 2021","open":"97.50","close":"97.50","high":"97.50","low":"97.50","price":"97.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Oct 26 12:00:00 PM GMT 2021","X":"377","Y":"77"},{"index":"355","date":"1635336000","dateF":"Wed Oct 27 12:00:00 PM GMT 2021","open":"97.65","close":"97.92","high":"97.92","low":"97.58","price":"97.92","volume":"335.0","volumeF":"335","aExtraDataDate":"Wed Oct 27 12:00:00 PM GMT 2021","X":"378","Y":"69"},{"index":"356","date":"1635422400","dateF":"Thu Oct 28 12:00:00 PM GMT 2021","open":"97.77","close":"97.77","high":"97.77","low":"97.77","price":"97.77","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Oct 28 12:00:00 PM GMT 2021","X":"379","Y":"72"},{"index":"357","date":"1635508800","dateF":"Fri Oct 29 12:00:00 PM GMT 2021","open":"97.66","close":"97.38","high":"97.66","low":"97.38","price":"97.38","volume":"99.0","volumeF":"99","aExtraDataDate":"Fri Oct 29 12:00:00 PM GMT 2021","X":"379","Y":"79"},{"index":"358","date":"1635768000","dateF":"Mon Nov 01 12:00:00 PM GMT 2021","open":"97.38","close":"97.38","high":"97.38","low":"97.38","price":"97.38","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Nov 01 12:00:00 PM GMT 2021","X":"380","Y":"79"},{"index":"359","date":"1635854400","dateF":"Tue Nov 02 12:00:00 PM GMT 2021","open":"97.52","close":"97.52","high":"97.52","low":"97.51","price":"97.52","volume":"625.0","volumeF":"625","aExtraDataDate":"Tue Nov 02 12:00:00 PM GMT 2021","X":"381","Y":"76"},{"index":"360","date":"1635940800","dateF":"Wed Nov 03 12:00:00 PM GMT 2021","open":"97.59","close":"97.39","high":"97.59","low":"97.39","price":"97.39","volume":"194.0","volumeF":"194","aExtraDataDate":"Wed Nov 03 12:00:00 PM GMT 2021","X":"382","Y":"79"},{"index":"361","date":"1636027200","dateF":"Thu Nov 04 12:00:00 PM GMT 2021","open":"97.53","close":"98.17","high":"98.17","low":"97.53","price":"98.17","volume":"43.0","volumeF":"43","aExtraDataDate":"Thu Nov 04 12:00:00 PM GMT 2021","X":"383","Y":"65"},{"index":"362","date":"1636113600","dateF":"Fri Nov 05 12:00:00 PM GMT 2021","open":"98.52","close":"98.56","high":"98.60","low":"98.52","price":"98.56","volume":"63.0","volumeF":"63","aExtraDataDate":"Fri Nov 05 12:00:00 PM GMT 2021","X":"384","Y":"58"},{"index":"363","date":"1636372800","dateF":"Mon Nov 08 12:00:00 PM GMT 2021","open":"98.49","close":"98.55","high":"98.55","low":"98.47","price":"98.55","volume":"664.0","volumeF":"664","aExtraDataDate":"Mon Nov 08 12:00:00 PM GMT 2021","X":"385","Y":"58"},{"index":"364","date":"1636459200","dateF":"Tue Nov 09 12:00:00 PM GMT 2021","open":"98.61","close":"98.42","high":"98.61","low":"98.36","price":"98.42","volume":"46.0","volumeF":"46","aExtraDataDate":"Tue Nov 09 12:00:00 PM GMT 2021","X":"385","Y":"61"},{"index":"365","date":"1636545600","dateF":"Wed Nov 10 12:00:00 PM GMT 2021","open":"97.97","close":"97.97","high":"97.97","low":"97.97","price":"97.97","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Nov 10 12:00:00 PM GMT 2021","X":"386","Y":"69"},{"index":"366","date":"1636632000","dateF":"Thu Nov 11 12:00:00 PM GMT 2021","open":"98.01","close":"97.97","high":"98.01","low":"97.89","price":"97.97","volume":"138.0","volumeF":"138","aExtraDataDate":"Thu Nov 11 12:00:00 PM GMT 2021","X":"387","Y":"69"},{"index":"367","date":"1636718400","dateF":"Fri Nov 12 12:00:00 PM GMT 2021","open":"97.98","close":"98.12","high":"98.12","low":"97.98","price":"98.12","volume":"703.0","volumeF":"703","aExtraDataDate":"Fri Nov 12 12:00:00 PM GMT 2021","X":"388","Y":"66"},{"index":"368","date":"1636977600","dateF":"Mon Nov 15 12:00:00 PM GMT 2021","open":"98.03","close":"98.03","high":"98.03","low":"98.03","price":"98.03","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Nov 15 12:00:00 PM GMT 2021","X":"389","Y":"68"},{"index":"369","date":"1637064000","dateF":"Tue Nov 16 12:00:00 PM GMT 2021","open":"97.97","close":"97.86","high":"97.97","low":"97.86","price":"97.86","volume":"102.0","volumeF":"102","aExtraDataDate":"Tue Nov 16 12:00:00 PM GMT 2021","X":"390","Y":"70"},{"index":"370","date":"1637150400","dateF":"Wed Nov 17 12:00:00 PM GMT 2021","open":"97.88","close":"97.94","high":"97.94","low":"97.88","price":"97.94","volume":"102.0","volumeF":"102","aExtraDataDate":"Wed Nov 17 12:00:00 PM GMT 2021","X":"391","Y":"69"},{"index":"371","date":"1637236800","dateF":"Thu Nov 18 12:00:00 PM GMT 2021","open":"98.14","close":"98.14","high":"98.14","low":"98.14","price":"98.14","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Nov 18 12:00:00 PM GMT 2021","X":"392","Y":"66"},{"index":"372","date":"1637323200","dateF":"Fri Nov 19 12:00:00 PM GMT 2021","open":"98.33","close":"98.33","high":"98.33","low":"98.33","price":"98.33","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Nov 19 12:00:00 PM GMT 2021","X":"392","Y":"62"},{"index":"373","date":"1637582400","dateF":"Mon Nov 22 12:00:00 PM GMT 2021","open":"98.27","close":"98.14","high":"98.27","low":"98.07","price":"98.14","volume":"451.0","volumeF":"451","aExtraDataDate":"Mon Nov 22 12:00:00 PM GMT 2021","X":"393","Y":"66"},{"index":"374","date":"1637668800","dateF":"Tue Nov 23 12:00:00 PM GMT 2021","open":"98.10","close":"97.92","high":"98.10","low":"97.92","price":"97.92","volume":"12.0","volumeF":"12","aExtraDataDate":"Tue Nov 23 12:00:00 PM GMT 2021","X":"394","Y":"69"},{"index":"375","date":"1637755200","dateF":"Wed Nov 24 12:00:00 PM GMT 2021","open":"97.83","close":"97.83","high":"97.83","low":"97.83","price":"97.83","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Nov 24 12:00:00 PM GMT 2021","X":"395","Y":"71"},{"index":"376","date":"1637841600","dateF":"Thu Nov 25 12:00:00 PM GMT 2021","open":"97.85","close":"97.92","high":"97.92","low":"97.85","price":"97.92","volume":"165.0","volumeF":"165","aExtraDataDate":"Thu Nov 25 12:00:00 PM GMT 2021","X":"396","Y":"69"},{"index":"377","date":"1637928000","dateF":"Fri Nov 26 12:00:00 PM GMT 2021","open":"98.35","close":"98.45","high":"98.45","low":"98.35","price":"98.45","volume":"126.0","volumeF":"126","aExtraDataDate":"Fri Nov 26 12:00:00 PM GMT 2021","X":"397","Y":"60"},{"index":"378","date":"1638187200","dateF":"Mon Nov 29 12:00:00 PM GMT 2021","open":"98.31","close":"98.31","high":"98.31","low":"98.31","price":"98.31","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Nov 29 12:00:00 PM GMT 2021","X":"398","Y":"63"},{"index":"379","date":"1638273600","dateF":"Tue Nov 30 12:00:00 PM GMT 2021","open":"98.45","close":"98.34","high":"98.45","low":"98.34","price":"98.34","volume":"3818.0","volumeF":"3,818","aExtraDataDate":"Tue Nov 30 12:00:00 PM GMT 2021","X":"398","Y":"62"},{"index":"380","date":"1638360000","dateF":"Wed Dec 01 12:00:00 PM GMT 2021","open":"98.02","close":"98.17","high":"98.17","low":"98.02","price":"98.17","volume":"7.0","volumeF":"7","aExtraDataDate":"Wed Dec 01 12:00:00 PM GMT 2021","X":"399","Y":"65"},{"index":"381","date":"1638446400","dateF":"Thu Dec 02 12:00:00 PM GMT 2021","open":"98.23","close":"98.28","high":"98.28","low":"98.23","price":"98.28","volume":"1250.0","volumeF":"1,250","aExtraDataDate":"Thu Dec 02 12:00:00 PM GMT 2021","X":"400","Y":"63"},{"index":"382","date":"1638532800","dateF":"Fri Dec 03 12:00:00 PM GMT 2021","open":"98.41","close":"98.41","high":"98.41","low":"98.41","price":"98.41","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Dec 03 12:00:00 PM GMT 2021","X":"401","Y":"61"},{"index":"383","date":"1638792000","dateF":"Mon Dec 06 12:00:00 PM GMT 2021","open":"98.50","close":"98.50","high":"98.50","low":"98.50","price":"98.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Dec 06 12:00:00 PM GMT 2021","X":"402","Y":"59"},{"index":"384","date":"1638878400","dateF":"Tue Dec 07 12:00:00 PM GMT 2021","open":"98.47","close":"98.56","high":"98.56","low":"98.47","price":"98.56","volume":"7.0","volumeF":"7","aExtraDataDate":"Tue Dec 07 12:00:00 PM GMT 2021","X":"403","Y":"58"},{"index":"385","date":"1638964800","dateF":"Wed Dec 08 12:00:00 PM GMT 2021","open":"98.58","close":"98.58","high":"98.58","low":"98.58","price":"98.58","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 08 12:00:00 PM GMT 2021","X":"404","Y":"58"},{"index":"386","date":"1639051200","dateF":"Thu Dec 09 12:00:00 PM GMT 2021","open":"98.65","close":"98.61","high":"98.65","low":"98.61","price":"98.61","volume":"127.0","volumeF":"127","aExtraDataDate":"Thu Dec 09 12:00:00 PM GMT 2021","X":"405","Y":"57"},{"index":"387","date":"1639137600","dateF":"Fri Dec 10 12:00:00 PM GMT 2021","open":"98.70","close":"98.70","high":"98.70","low":"98.70","price":"98.70","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Dec 10 12:00:00 PM GMT 2021","X":"405","Y":"56"},{"index":"388","date":"1639396800","dateF":"Mon Dec 13 12:00:00 PM GMT 2021","open":"98.78","close":"98.78","high":"98.78","low":"98.78","price":"98.78","volume":"30.0","volumeF":"30","aExtraDataDate":"Mon Dec 13 12:00:00 PM GMT 2021","X":"406","Y":"54"},{"index":"389","date":"1639483200","dateF":"Tue Dec 14 12:00:00 PM GMT 2021","open":"98.72","close":"98.61","high":"98.72","low":"98.61","price":"98.61","volume":"23.0","volumeF":"23","aExtraDataDate":"Tue Dec 14 12:00:00 PM GMT 2021","X":"407","Y":"57"},{"index":"390","date":"1639569600","dateF":"Wed Dec 15 12:00:00 PM GMT 2021","open":"98.50","close":"98.50","high":"98.50","low":"98.50","price":"98.50","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 15 12:00:00 PM GMT 2021","X":"408","Y":"59"},{"index":"391","date":"1639656000","dateF":"Thu Dec 16 12:00:00 PM GMT 2021","open":"98.36","close":"98.39","high":"98.39","low":"98.36","price":"98.39","volume":"40.0","volumeF":"40","aExtraDataDate":"Thu Dec 16 12:00:00 PM GMT 2021","X":"409","Y":"61"},{"index":"392","date":"1639742400","dateF":"Fri Dec 17 12:00:00 PM GMT 2021","open":"98.45","close":"98.36","high":"98.45","low":"98.36","price":"98.36","volume":"278.0","volumeF":"278","aExtraDataDate":"Fri Dec 17 12:00:00 PM GMT 2021","X":"410","Y":"62"},{"index":"393","date":"1640001600","dateF":"Mon Dec 20 12:00:00 PM GMT 2021","open":"98.47","close":"98.27","high":"98.47","low":"98.27","price":"98.27","volume":"82.0","volumeF":"82","aExtraDataDate":"Mon Dec 20 12:00:00 PM GMT 2021","X":"411","Y":"63"},{"index":"394","date":"1640088000","dateF":"Tue Dec 21 12:00:00 PM GMT 2021","open":"98.23","close":"97.97","high":"98.23","low":"97.97","price":"97.97","volume":"1177.0","volumeF":"1,177","aExtraDataDate":"Tue Dec 21 12:00:00 PM GMT 2021","X":"411","Y":"69"},{"index":"395","date":"1640174400","dateF":"Wed Dec 22 12:00:00 PM GMT 2021","open":"97.84","close":"97.84","high":"97.84","low":"97.84","price":"97.84","volume":"285.0","volumeF":"285","aExtraDataDate":"Wed Dec 22 12:00:00 PM GMT 2021","X":"412","Y":"71"},{"index":"396","date":"1640260800","dateF":"Thu Dec 23 12:00:00 PM GMT 2021","open":"97.72","close":"97.75","high":"97.75","low":"97.72","price":"97.75","volume":"51.0","volumeF":"51","aExtraDataDate":"Thu Dec 23 12:00:00 PM GMT 2021","X":"413","Y":"72"},{"index":"397","date":"1640347200","dateF":"Fri Dec 24 12:00:00 PM GMT 2021","open":"97.75","close":"97.75","high":"97.75","low":"97.75","price":"97.75","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Dec 24 12:00:00 PM GMT 2021","X":"414","Y":"72"},{"index":"398","date":"1640779200","dateF":"Wed Dec 29 12:00:00 PM GMT 2021","open":"97.52","close":"97.52","high":"97.52","low":"97.52","price":"97.52","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Dec 29 12:00:00 PM GMT 2021","X":"415","Y":"76"},{"index":"399","date":"1640865600","dateF":"Thu Dec 30 12:00:00 PM GMT 2021","open":"97.58","close":"97.56","high":"97.58","low":"97.56","price":"97.56","volume":"109.0","volumeF":"109","aExtraDataDate":"Thu Dec 30 12:00:00 PM GMT 2021","X":"416","Y":"76"},{"index":"400","date":"1640952000","dateF":"Fri Dec 31 12:00:00 PM GMT 2021","open":"97.58","close":"97.58","high":"97.58","low":"97.58","price":"97.58","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Dec 31 12:00:00 PM GMT 2021","X":"417","Y":"75"},{"index":"401","date":"1641297600","dateF":"Tue Jan 04 12:00:00 PM GMT 2022","open":"97.22","close":"97.22","high":"97.22","low":"97.22","price":"97.22","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jan 04 12:00:00 PM GMT 2022","X":"418","Y":"82"},{"index":"402","date":"1641384000","dateF":"Wed Jan 05 12:00:00 PM GMT 2022","open":"97.23","close":"97.17","high":"97.31","low":"97.17","price":"97.17","volume":"273.0","volumeF":"273","aExtraDataDate":"Wed Jan 05 12:00:00 PM GMT 2022","X":"418","Y":"82"},{"index":"403","date":"1641470400","dateF":"Thu Jan 06 12:00:00 PM GMT 2022","open":"97.06","close":"96.97","high":"97.06","low":"96.97","price":"96.97","volume":"109.0","volumeF":"109","aExtraDataDate":"Thu Jan 06 12:00:00 PM GMT 2022","X":"419","Y":"86"},{"index":"404","date":"1641556800","dateF":"Fri Jan 07 12:00:00 PM GMT 2022","open":"97.01","close":"96.88","high":"97.01","low":"96.88","price":"96.88","volume":"51.0","volumeF":"51","aExtraDataDate":"Fri Jan 07 12:00:00 PM GMT 2022","X":"420","Y":"88"},{"index":"405","date":"1641816000","dateF":"Mon Jan 10 12:00:00 PM GMT 2022","open":"96.80","close":"96.83","high":"96.83","low":"96.80","price":"96.83","volume":"50.0","volumeF":"50","aExtraDataDate":"Mon Jan 10 12:00:00 PM GMT 2022","X":"421","Y":"88"},{"index":"406","date":"1641902400","dateF":"Tue Jan 11 12:00:00 PM GMT 2022","open":"96.89","close":"96.86","high":"96.89","low":"96.86","price":"96.86","volume":"87.0","volumeF":"87","aExtraDataDate":"Tue Jan 11 12:00:00 PM GMT 2022","X":"422","Y":"88"},{"index":"407","date":"1641988800","dateF":"Wed Jan 12 12:00:00 PM GMT 2022","open":"96.90","close":"96.92","high":"96.92","low":"96.90","price":"96.92","volume":"1309.0","volumeF":"1,309","aExtraDataDate":"Wed Jan 12 12:00:00 PM GMT 2022","X":"423","Y":"87"},{"index":"408","date":"1642075200","dateF":"Thu Jan 13 12:00:00 PM GMT 2022","open":"96.91","close":"97.06","high":"97.06","low":"96.89","price":"97.06","volume":"107.0","volumeF":"107","aExtraDataDate":"Thu Jan 13 12:00:00 PM GMT 2022","X":"424","Y":"84"},{"index":"409","date":"1642161600","dateF":"Fri Jan 14 12:00:00 PM GMT 2022","open":"97.02","close":"96.97","high":"97.06","low":"96.97","price":"96.97","volume":"918.0","volumeF":"918","aExtraDataDate":"Fri Jan 14 12:00:00 PM GMT 2022","X":"424","Y":"86"},{"index":"410","date":"1642420800","dateF":"Mon Jan 17 12:00:00 PM GMT 2022","open":"96.82","close":"96.89","high":"96.89","low":"96.82","price":"96.89","volume":"160.0","volumeF":"160","aExtraDataDate":"Mon Jan 17 12:00:00 PM GMT 2022","X":"425","Y":"87"},{"index":"411","date":"1642507200","dateF":"Tue Jan 18 12:00:00 PM GMT 2022","open":"96.78","close":"96.78","high":"96.78","low":"96.78","price":"96.78","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Jan 18 12:00:00 PM GMT 2022","X":"426","Y":"89"},{"index":"412","date":"1642593600","dateF":"Wed Jan 19 12:00:00 PM GMT 2022","open":"96.68","close":"96.66","high":"96.68","low":"96.66","price":"96.66","volume":"239.0","volumeF":"239","aExtraDataDate":"Wed Jan 19 12:00:00 PM GMT 2022","X":"427","Y":"91"},{"index":"413","date":"1642680000","dateF":"Thu Jan 20 12:00:00 PM GMT 2022","open":"96.74","close":"96.70","high":"96.76","low":"96.70","price":"96.70","volume":"106.0","volumeF":"106","aExtraDataDate":"Thu Jan 20 12:00:00 PM GMT 2022","X":"428","Y":"91"},{"index":"414","date":"1642766400","dateF":"Fri Jan 21 12:00:00 PM GMT 2022","open":"96.90","close":"96.86","high":"96.90","low":"96.86","price":"96.86","volume":"2000.0","volumeF":"2,000","aExtraDataDate":"Fri Jan 21 12:00:00 PM GMT 2022","X":"429","Y":"88"},{"index":"415","date":"1643025600","dateF":"Mon Jan 24 12:00:00 PM GMT 2022","open":"97.10","close":"96.97","high":"97.10","low":"96.97","price":"96.97","volume":"338.0","volumeF":"338","aExtraDataDate":"Mon Jan 24 12:00:00 PM GMT 2022","X":"430","Y":"86"},{"index":"416","date":"1643112000","dateF":"Tue Jan 25 12:00:00 PM GMT 2022","open":"96.94","close":"96.91","high":"96.99","low":"96.91","price":"96.91","volume":"405.0","volumeF":"405","aExtraDataDate":"Tue Jan 25 12:00:00 PM GMT 2022","X":"431","Y":"87"},{"index":"417","date":"1643198400","dateF":"Wed Jan 26 12:00:00 PM GMT 2022","open":"96.90","close":"96.77","high":"96.90","low":"96.77","price":"96.77","volume":"612.0","volumeF":"612","aExtraDataDate":"Wed Jan 26 12:00:00 PM GMT 2022","X":"431","Y":"89"},{"index":"418","date":"1643284800","dateF":"Thu Jan 27 12:00:00 PM GMT 2022","open":"96.61","close":"96.61","high":"96.61","low":"96.61","price":"96.61","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Jan 27 12:00:00 PM GMT 2022","X":"432","Y":"92"},{"index":"419","date":"1643371200","dateF":"Fri Jan 28 12:00:00 PM GMT 2022","open":"96.54","close":"96.63","high":"96.63","low":"96.54","price":"96.63","volume":"552.0","volumeF":"552","aExtraDataDate":"Fri Jan 28 12:00:00 PM GMT 2022","X":"433","Y":"92"},{"index":"420","date":"1643630400","dateF":"Mon Jan 31 12:00:00 PM GMT 2022","open":"96.51","close":"96.34","high":"96.51","low":"96.34","price":"96.34","volume":"50.0","volumeF":"50","aExtraDataDate":"Mon Jan 31 12:00:00 PM GMT 2022","X":"434","Y":"97"},{"index":"421","date":"1643716800","dateF":"Tue Feb 01 12:00:00 PM GMT 2022","open":"96.48","close":"96.34","high":"96.48","low":"96.34","price":"96.34","volume":"541.0","volumeF":"541","aExtraDataDate":"Tue Feb 01 12:00:00 PM GMT 2022","X":"435","Y":"97"},{"index":"422","date":"1643803200","dateF":"Wed Feb 02 12:00:00 PM GMT 2022","open":"96.34","close":"96.50","high":"96.51","low":"96.33","price":"96.50","volume":"175.0","volumeF":"175","aExtraDataDate":"Wed Feb 02 12:00:00 PM GMT 2022","X":"436","Y":"94"},{"index":"423","date":"1643889600","dateF":"Thu Feb 03 12:00:00 PM GMT 2022","open":"96.20","close":"96.00","high":"96.20","low":"96.00","price":"96.00","volume":"90.0","volumeF":"90","aExtraDataDate":"Thu Feb 03 12:00:00 PM GMT 2022","X":"437","Y":"103"},{"index":"424","date":"1643976000","dateF":"Fri Feb 04 12:00:00 PM GMT 2022","open":"96.04","close":"95.69","high":"96.04","low":"95.69","price":"95.69","volume":"528.0","volumeF":"528","aExtraDataDate":"Fri Feb 04 12:00:00 PM GMT 2022","X":"437","Y":"108"},{"index":"425","date":"1644235200","dateF":"Mon Feb 07 12:00:00 PM GMT 2022","open":"95.76","close":"95.68","high":"95.77","low":"95.68","price":"95.68","volume":"53.0","volumeF":"53","aExtraDataDate":"Mon Feb 07 12:00:00 PM GMT 2022","X":"438","Y":"108"},{"index":"426","date":"1644321600","dateF":"Tue Feb 08 12:00:00 PM GMT 2022","open":"95.72","close":"95.44","high":"95.72","low":"95.44","price":"95.44","volume":"168.0","volumeF":"168","aExtraDataDate":"Tue Feb 08 12:00:00 PM GMT 2022","X":"439","Y":"113"},{"index":"427","date":"1644408000","dateF":"Wed Feb 09 12:00:00 PM GMT 2022","open":"95.65","close":"95.65","high":"95.65","low":"95.65","price":"95.65","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Feb 09 12:00:00 PM GMT 2022","X":"440","Y":"109"},{"index":"428","date":"1644494400","dateF":"Thu Feb 10 12:00:00 PM GMT 2022","open":"95.74","close":"95.29","high":"95.74","low":"95.29","price":"95.29","volume":"114.0","volumeF":"114","aExtraDataDate":"Thu Feb 10 12:00:00 PM GMT 2022","X":"441","Y":"115"},{"index":"429","date":"1644580800","dateF":"Fri Feb 11 12:00:00 PM GMT 2022","open":"95.30","close":"95.23","high":"95.42","low":"95.23","price":"95.23","volume":"20750.0","volumeF":"20,750","aExtraDataDate":"Fri Feb 11 12:00:00 PM GMT 2022","X":"442","Y":"116"},{"index":"430","date":"1644840000","dateF":"Mon Feb 14 12:00:00 PM GMT 2022","open":"95.26","close":"95.02","high":"95.26","low":"95.02","price":"95.02","volume":"23.0","volumeF":"23","aExtraDataDate":"Mon Feb 14 12:00:00 PM GMT 2022","X":"443","Y":"120"},{"index":"431","date":"1644926400","dateF":"Tue Feb 15 12:00:00 PM GMT 2022","open":"94.96","close":"94.89","high":"95.02","low":"94.89","price":"94.89","volume":"233.0","volumeF":"233","aExtraDataDate":"Tue Feb 15 12:00:00 PM GMT 2022","X":"443","Y":"122"},{"index":"432","date":"1645012800","dateF":"Wed Feb 16 12:00:00 PM GMT 2022","open":"95.19","close":"95.32","high":"95.32","low":"95.19","price":"95.32","volume":"41.0","volumeF":"41","aExtraDataDate":"Wed Feb 16 12:00:00 PM GMT 2022","X":"444","Y":"115"},{"index":"433","date":"1645099200","dateF":"Thu Feb 17 12:00:00 PM GMT 2022","open":"95.42","close":"95.56","high":"95.56","low":"95.42","price":"95.56","volume":"130.0","volumeF":"130","aExtraDataDate":"Thu Feb 17 12:00:00 PM GMT 2022","X":"445","Y":"110"},{"index":"434","date":"1645185600","dateF":"Fri Feb 18 12:00:00 PM GMT 2022","open":"95.72","close":"95.80","high":"95.89","low":"95.58","price":"95.80","volume":"756.0","volumeF":"756","aExtraDataDate":"Fri Feb 18 12:00:00 PM GMT 2022","X":"446","Y":"106"},{"index":"435","date":"1645444800","dateF":"Mon Feb 21 12:00:00 PM GMT 2022","open":"95.81","close":"95.77","high":"95.89","low":"95.77","price":"95.77","volume":"236.0","volumeF":"236","aExtraDataDate":"Mon Feb 21 12:00:00 PM GMT 2022","X":"447","Y":"107"},{"index":"436","date":"1645531200","dateF":"Tue Feb 22 12:00:00 PM GMT 2022","open":"95.76","close":"95.55","high":"95.76","low":"95.43","price":"95.55","volume":"94.0","volumeF":"94","aExtraDataDate":"Tue Feb 22 12:00:00 PM GMT 2022","X":"448","Y":"111"},{"index":"437","date":"1645617600","dateF":"Wed Feb 23 12:00:00 PM GMT 2022","open":"95.60","close":"95.66","high":"95.66","low":"95.60","price":"95.66","volume":"250.0","volumeF":"250","aExtraDataDate":"Wed Feb 23 12:00:00 PM GMT 2022","X":"449","Y":"109"},{"index":"438","date":"1645704000","dateF":"Thu Feb 24 12:00:00 PM GMT 2022","open":"96.01","close":"95.81","high":"96.01","low":"95.76","price":"95.81","volume":"980.0","volumeF":"980","aExtraDataDate":"Thu Feb 24 12:00:00 PM GMT 2022","X":"450","Y":"106"},{"index":"439","date":"1645790400","dateF":"Fri Feb 25 12:00:00 PM GMT 2022","open":"95.88","close":"95.93","high":"96.09","low":"95.88","price":"95.93","volume":"952.0","volumeF":"952","aExtraDataDate":"Fri Feb 25 12:00:00 PM GMT 2022","X":"450","Y":"104"},{"index":"440","date":"1646049600","dateF":"Mon Feb 28 12:00:00 PM GMT 2022","open":"96.02","close":"96.48","high":"96.48","low":"96.02","price":"96.48","volume":"653.0","volumeF":"653","aExtraDataDate":"Mon Feb 28 12:00:00 PM GMT 2022","X":"451","Y":"94"},{"index":"441","date":"1646136000","dateF":"Tue Mar 01 12:00:00 PM GMT 2022","open":"96.65","close":"97.56","high":"97.56","low":"96.65","price":"97.56","volume":"903.0","volumeF":"903","aExtraDataDate":"Tue Mar 01 12:00:00 PM GMT 2022","X":"452","Y":"76"},{"index":"442","date":"1646222400","dateF":"Wed Mar 02 12:00:00 PM GMT 2022","open":"96.64","close":"96.64","high":"96.64","low":"96.64","price":"96.64","volume":"0.0","volumeF":"0","aExtraDataDate":"Wed Mar 02 12:00:00 PM GMT 2022","X":"453","Y":"92"},{"index":"443","date":"1646308800","dateF":"Thu Mar 03 12:00:00 PM GMT 2022","open":"96.14","close":"96.40","high":"96.40","low":"96.14","price":"96.40","volume":"121.0","volumeF":"121","aExtraDataDate":"Thu Mar 03 12:00:00 PM GMT 2022","X":"454","Y":"96"},{"index":"444","date":"1646395200","dateF":"Fri Mar 04 12:00:00 PM GMT 2022","open":"96.81","close":"96.81","high":"96.81","low":"96.81","price":"96.81","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Mar 04 12:00:00 PM GMT 2022","X":"455","Y":"89"},{"index":"445","date":"1646654400","dateF":"Mon Mar 07 12:00:00 PM GMT 2022","open":"96.34","close":"96.34","high":"96.34","low":"96.34","price":"96.34","volume":"0.0","volumeF":"0","aExtraDataDate":"Mon Mar 07 12:00:00 PM GMT 2022","X":"456","Y":"97"},{"index":"446","date":"1646740800","dateF":"Tue Mar 08 12:00:00 PM GMT 2022","open":"96.16","close":"95.82","high":"96.18","low":"95.82","price":"95.82","volume":"414.0","volumeF":"414","aExtraDataDate":"Tue Mar 08 12:00:00 PM GMT 2022","X":"456","Y":"106"},{"index":"447","date":"1646827200","dateF":"Wed Mar 09 12:00:00 PM GMT 2022","open":"95.67","close":"95.57","high":"95.67","low":"95.47","price":"95.57","volume":"66.0","volumeF":"66","aExtraDataDate":"Wed Mar 09 12:00:00 PM GMT 2022","X":"457","Y":"110"},{"index":"448","date":"1646913600","dateF":"Thu Mar 10 12:00:00 PM GMT 2022","open":"95.62","close":"95.62","high":"95.62","low":"95.62","price":"95.62","volume":"0.0","volumeF":"0","aExtraDataDate":"Thu Mar 10 12:00:00 PM GMT 2022","X":"458","Y":"109"},{"index":"449","date":"1647000000","dateF":"Fri Mar 11 12:00:00 PM GMT 2022","open":"95.72","close":"95.71","high":"95.73","low":"95.71","price":"95.71","volume":"256.0","volumeF":"256","aExtraDataDate":"Fri Mar 11 12:00:00 PM GMT 2022","X":"459","Y":"108"},{"index":"450","date":"1647259200","dateF":"Mon Mar 14 12:00:00 PM GMT 2022","open":"95.53","close":"95.39","high":"95.53","low":"95.39","price":"95.39","volume":"51.0","volumeF":"51","aExtraDataDate":"Mon Mar 14 12:00:00 PM GMT 2022","X":"460","Y":"113"},{"index":"451","date":"1647345600","dateF":"Tue Mar 15 12:00:00 PM GMT 2022","open":"95.39","close":"95.55","high":"95.55","low":"95.39","price":"95.55","volume":"20.0","volumeF":"20","aExtraDataDate":"Tue Mar 15 12:00:00 PM GMT 2022","X":"461","Y":"111"},{"index":"452","date":"1647432000","dateF":"Wed Mar 16 12:00:00 PM GMT 2022","open":"95.55","close":"95.36","high":"95.55","low":"95.36","price":"95.36","volume":"80.0","volumeF":"80","aExtraDataDate":"Wed Mar 16 12:00:00 PM GMT 2022","X":"462","Y":"114"},{"index":"453","date":"1647518400","dateF":"Thu Mar 17 12:00:00 PM GMT 2022","open":"95.21","close":"95.70","high":"95.70","low":"95.21","price":"95.70","volume":"25.0","volumeF":"25","aExtraDataDate":"Thu Mar 17 12:00:00 PM GMT 2022","X":"463","Y":"108"},{"index":"454","date":"1647604800","dateF":"Fri Mar 18 12:00:00 PM GMT 2022","open":"96.04","close":"96.04","high":"96.04","low":"96.04","price":"96.04","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Mar 18 12:00:00 PM GMT 2022","X":"463","Y":"102"},{"index":"455","date":"1647864000","dateF":"Mon Mar 21 12:00:00 PM GMT 2022","open":"95.74","close":"95.65","high":"95.74","low":"95.65","price":"95.65","volume":"9.0","volumeF":"9","aExtraDataDate":"Mon Mar 21 12:00:00 PM GMT 2022","X":"464","Y":"109"},{"index":"456","date":"1647950400","dateF":"Tue Mar 22 12:00:00 PM GMT 2022","open":"95.26","close":"95.23","high":"95.47","low":"95.23","price":"95.23","volume":"354.0","volumeF":"354","aExtraDataDate":"Tue Mar 22 12:00:00 PM GMT 2022","X":"465","Y":"116"},{"index":"457","date":"1648036800","dateF":"Wed Mar 23 12:00:00 PM GMT 2022","open":"95.41","close":"95.36","high":"95.41","low":"95.36","price":"95.36","volume":"100.0","volumeF":"100","aExtraDataDate":"Wed Mar 23 12:00:00 PM GMT 2022","X":"466","Y":"114"},{"index":"458","date":"1648123200","dateF":"Thu Mar 24 12:00:00 PM GMT 2022","open":"95.45","close":"95.44","high":"95.45","low":"95.16","price":"95.44","volume":"1055.0","volumeF":"1,055","aExtraDataDate":"Thu Mar 24 12:00:00 PM GMT 2022","X":"467","Y":"113"},{"index":"459","date":"1648209600","dateF":"Fri Mar 25 12:00:00 PM GMT 2022","open":"95.59","close":"95.27","high":"95.59","low":"95.22","price":"95.27","volume":"362.0","volumeF":"362","aExtraDataDate":"Fri Mar 25 12:00:00 PM GMT 2022","X":"468","Y":"115"},{"index":"460","date":"1648468800","dateF":"Mon Mar 28 12:00:00 PM GMT 2022","open":"95.02","close":"95.37","high":"95.47","low":"95.01","price":"95.37","volume":"1062.0","volumeF":"1,062","aExtraDataDate":"Mon Mar 28 12:00:00 PM GMT 2022","X":"469","Y":"114"},{"index":"461","date":"1648555200","dateF":"Tue Mar 29 12:00:00 PM GMT 2022","open":"95.19","close":"95.37","high":"95.43","low":"95.19","price":"95.37","volume":"611.0","volumeF":"611","aExtraDataDate":"Tue Mar 29 12:00:00 PM GMT 2022","X":"469","Y":"114"},{"index":"462","date":"1648641600","dateF":"Wed Mar 30 12:00:00 PM GMT 2022","open":"95.25","close":"95.29","high":"95.36","low":"95.25","price":"95.29","volume":"2327.0","volumeF":"2,327","aExtraDataDate":"Wed Mar 30 12:00:00 PM GMT 2022","X":"470","Y":"115"},{"index":"463","date":"1648728000","dateF":"Thu Mar 31 12:00:00 PM GMT 2022","open":"95.45","close":"95.34","high":"95.46","low":"95.30","price":"95.34","volume":"1225.0","volumeF":"1,225","aExtraDataDate":"Thu Mar 31 12:00:00 PM GMT 2022","X":"471","Y":"114"},{"index":"464","date":"1648814400","dateF":"Fri Apr 01 12:00:00 PM GMT 2022","open":"95.33","close":"95.30","high":"95.33","low":"95.22","price":"95.30","volume":"483.0","volumeF":"483","aExtraDataDate":"Fri Apr 01 12:00:00 PM GMT 2022","X":"472","Y":"115"},{"index":"465","date":"1649073600","dateF":"Mon Apr 04 12:00:00 PM GMT 2022","open":"95.47","close":"95.39","high":"95.47","low":"95.39","price":"95.39","volume":"53.0","volumeF":"53","aExtraDataDate":"Mon Apr 04 12:00:00 PM GMT 2022","X":"473","Y":"113"},{"index":"466","date":"1649160000","dateF":"Tue Apr 05 12:00:00 PM GMT 2022","open":"95.24","close":"95.10","high":"95.24","low":"95.10","price":"95.10","volume":"31.0","volumeF":"31","aExtraDataDate":"Tue Apr 05 12:00:00 PM GMT 2022","X":"474","Y":"118"},{"index":"467","date":"1649246400","dateF":"Wed Apr 06 12:00:00 PM GMT 2022","open":"95.06","close":"94.99","high":"95.06","low":"94.99","price":"94.99","volume":"27.0","volumeF":"27","aExtraDataDate":"Wed Apr 06 12:00:00 PM GMT 2022","X":"475","Y":"120"},{"index":"468","date":"1649332800","dateF":"Thu Apr 07 12:00:00 PM GMT 2022","open":"95.13","close":"95.00","high":"95.13","low":"95.00","price":"95.00","volume":"507.0","volumeF":"507","aExtraDataDate":"Thu Apr 07 12:00:00 PM GMT 2022","X":"476","Y":"120"},{"index":"469","date":"1649419200","dateF":"Fri Apr 08 12:00:00 PM GMT 2022","open":"95.09","close":"94.93","high":"95.09","low":"94.88","price":"94.93","volume":"425.0","volumeF":"425","aExtraDataDate":"Fri Apr 08 12:00:00 PM GMT 2022","X":"476","Y":"121"},{"index":"470","date":"1649678400","dateF":"Mon Apr 11 12:00:00 PM GMT 2022","open":"94.79","close":"94.70","high":"94.80","low":"94.70","price":"94.70","volume":"461.0","volumeF":"461","aExtraDataDate":"Mon Apr 11 12:00:00 PM GMT 2022","X":"477","Y":"125"},{"index":"471","date":"1649764800","dateF":"Tue Apr 12 12:00:00 PM GMT 2022","open":"94.89","close":"94.89","high":"94.89","low":"94.89","price":"94.89","volume":"0.0","volumeF":"0","aExtraDataDate":"Tue Apr 12 12:00:00 PM GMT 2022","X":"478","Y":"122"},{"index":"472","date":"1649851200","dateF":"Wed Apr 13 12:00:00 PM GMT 2022","open":"94.55","close":"94.83","high":"94.83","low":"94.55","price":"94.83","volume":"606.0","volumeF":"606","aExtraDataDate":"Wed Apr 13 12:00:00 PM GMT 2022","X":"479","Y":"123"},{"index":"473","date":"1649937600","dateF":"Thu Apr 14 12:00:00 PM GMT 2022","open":"94.71","close":"94.67","high":"95.03","low":"94.64","price":"94.67","volume":"1434.0","volumeF":"1,434","aExtraDataDate":"Thu Apr 14 12:00:00 PM GMT 2022","X":"480","Y":"126"},{"index":"474","date":"1650369600","dateF":"Tue Apr 19 12:00:00 PM GMT 2022","open":"94.48","close":"94.46","high":"94.56","low":"94.30","price":"94.46","volume":"3238.0","volumeF":"3,238","aExtraDataDate":"Tue Apr 19 12:00:00 PM GMT 2022","X":"481","Y":"130"},{"index":"475","date":"1650456000","dateF":"Wed Apr 20 12:00:00 PM GMT 2022","open":"94.72","close":"94.53","high":"94.72","low":"94.53","price":"94.53","volume":"260.0","volumeF":"260","aExtraDataDate":"Wed Apr 20 12:00:00 PM GMT 2022","X":"482","Y":"128"},{"index":"476","date":"1650542400","dateF":"Thu Apr 21 12:00:00 PM GMT 2022","open":"94.42","close":"94.12","high":"94.51","low":"94.12","price":"94.12","volume":"405.0","volumeF":"405","aExtraDataDate":"Thu Apr 21 12:00:00 PM GMT 2022","X":"482","Y":"135"},{"index":"477","date":"1650628800","dateF":"Fri Apr 22 12:00:00 PM GMT 2022","open":"94.19","close":"94.19","high":"94.19","low":"94.19","price":"94.19","volume":"0.0","volumeF":"0","aExtraDataDate":"Fri Apr 22 12:00:00 PM GMT 2022","X":"483","Y":"134"},{"index":"478","date":"1650888000","dateF":"Mon Apr 25 12:00:00 PM GMT 2022","open":"94.40","close":"94.68","high":"94.68","low":"94.28","price":"94.68","volume":"550.0","volumeF":"550","aExtraDataDate":"Mon Apr 25 12:00:00 PM GMT 2022","X":"484","Y":"126"},{"index":"479","date":"1650974400","dateF":"Tue Apr 26 12:00:00 PM GMT 2022","open":"94.71","close":"94.91","high":"94.91","low":"94.71","price":"94.91","volume":"2078.0","volumeF":"2,078","aExtraDataDate":"Tue Apr 26 12:00:00 PM GMT 2022","X":"485","Y":"122"},{"index":"480","date":"1651060800","dateF":"Wed Apr 27 12:00:00 PM GMT 2022","open":"94.90","close":"94.89","high":"94.94","low":"94.76","price":"94.89","volume":"2381.0","volumeF":"2,381","aExtraDataDate":"Wed Apr 27 12:00:00 PM GMT 2022","X":"486","Y":"122"},{"index":"481","date":"1651147200","dateF":"Thu Apr 28 12:00:00 PM GMT 2022","open":"95.10","close":"94.73","high":"95.10","low":"94.73","price":"94.73","volume":"2036.0","volumeF":"2,036","aExtraDataDate":"Thu Apr 28 12:00:00 PM GMT 2022","X":"487","Y":"125"},{"index":"482","date":"1651233600","dateF":"Fri Apr 29 12:00:00 PM GMT 2022","open":"94.89","close":"94.59","high":"94.89","low":"94.59","price":"94.59","volume":"268.0","volumeF":"268","aExtraDataDate":"Fri Apr 29 12:00:00 PM GMT 2022","X":"488","Y":"127"},{"index":"483","date":"1651579200","dateF":"Tue May 03 12:00:00 PM GMT 2022","open":"94.18","close":"94.38","high":"94.55","low":"94.18","price":"94.38","volume":"2349.0","volumeF":"2,349","aExtraDataDate":"Tue May 03 12:00:00 PM GMT 2022","X":"489","Y":"131"},{"index":"484","date":"1651665600","dateF":"Wed May 04 12:00:00 PM GMT 2022","open":"94.23","close":"94.33","high":"94.38","low":"94.14","price":"94.33","volume":"1131.0","volumeF":"1,131","aExtraDataDate":"Wed May 04 12:00:00 PM GMT 2022","X":"489","Y":"132"},{"index":"485","date":"1651752000","dateF":"Thu May 05 12:00:00 PM GMT 2022","open":"94.44","close":"94.61","high":"94.97","low":"94.44","price":"94.61","volume":"1589.0","volumeF":"1,589","aExtraDataDate":"Thu May 05 12:00:00 PM GMT 2022","X":"490","Y":"127"},{"index":"486","date":"1651838400","dateF":"Fri May 06 12:00:00 PM GMT 2022","open":"94.66","close":"94.71","high":"94.78","low":"94.64","price":"94.71","volume":"1162.0","volumeF":"1,162","aExtraDataDate":"Fri May 06 12:00:00 PM GMT 2022","X":"491","Y":"125"},{"index":"487","date":"1652097600","dateF":"Mon May 09 12:00:00 PM GMT 2022","open":"94.71","close":"95.08","high":"95.09","low":"94.70","price":"95.08","volume":"697.0","volumeF":"697","aExtraDataDate":"Mon May 09 12:00:00 PM GMT 2022","X":"492","Y":"119"},{"index":"488","date":"1652184000","dateF":"Tue May 10 12:00:00 PM GMT 2022","open":"95.27","close":"95.36","high":"95.46","low":"95.27","price":"95.36","volume":"1876.0","volumeF":"1,876","aExtraDataDate":"Tue May 10 12:00:00 PM GMT 2022","X":"493","Y":"114"},{"index":"489","date":"1652270400","dateF":"Wed May 11 12:00:00 PM GMT 2022","open":"95.40","close":"95.40","high":"95.40","low":"95.17","price":"95.40","volume":"427.0","volumeF":"427","aExtraDataDate":"Wed May 11 12:00:00 PM GMT 2022","X":"494","Y":"113"},{"index":"490","date":"1652356800","dateF":"Thu May 12 12:00:00 PM GMT 2022","open":"95.77","close":"95.89","high":"95.92","low":"95.77","price":"95.89","volume":"685.0","volumeF":"685","aExtraDataDate":"Thu May 12 12:00:00 PM GMT 2022","X":"495","Y":"105"},{"index":"491","date":"1652443200","dateF":"Fri May 13 12:00:00 PM GMT 2022","open":"95.74","close":"95.75","high":"95.81","low":"95.72","price":"95.75","volume":"650.0","volumeF":"650","aExtraDataDate":"Fri May 13 12:00:00 PM GMT 2022","X":"495","Y":"107"},{"index":"492","date":"1652702400","dateF":"Mon May 16 12:00:00 PM GMT 2022","open":"95.97","close":"95.79","high":"95.97","low":"95.57","price":"95.79","volume":"618.0","volumeF":"618","aExtraDataDate":"Mon May 16 12:00:00 PM GMT 2022","X":"496","Y":"106"},{"index":"493","date":"1652788800","dateF":"Tue May 17 12:00:00 PM GMT 2022","open":"95.49","close":"95.08","high":"95.49","low":"95.08","price":"95.08","volume":"1007.0","volumeF":"1,007","aExtraDataDate":"Tue May 17 12:00:00 PM GMT 2022","X":"497","Y":"119"},{"index":"494","date":"1652875200","dateF":"Wed May 18 12:00:00 PM GMT 2022","open":"95.33","close":"95.07","high":"95.33","low":"94.89","price":"95.07","volume":"985.0","volumeF":"985","aExtraDataDate":"Wed May 18 12:00:00 PM GMT 2022","X":"498","Y":"119"},{"index":"495","date":"1652961600","dateF":"Thu May 19 12:00:00 PM GMT 2022","open":"95.16","close":"95.03","high":"95.21","low":"95.01","price":"95.03","volume":"1915.0","volumeF":"1,915","aExtraDataDate":"Thu May 19 12:00:00 PM GMT 2022","X":"499","Y":"120"},{"index":"496","date":"1653048000","dateF":"Fri May 20 12:00:00 PM GMT 2022","open":"94.86","close":"94.97","high":"94.97","low":"94.80","price":"94.97","volume":"533.0","volumeF":"533","aExtraDataDate":"Fri May 20 12:00:00 PM GMT 2022","X":"500","Y":"121"},{"index":"497","date":"1653307200","dateF":"Mon May 23 12:00:00 PM GMT 2022","open":"94.90","close":"94.69","high":"94.94","low":"94.69","price":"94.69","volume":"3243.0","volumeF":"3,243","aExtraDataDate":"Mon May 23 12:00:00 PM GMT 2022","X":"501","Y":"126"},{"index":"498","date":"1653393600","dateF":"Tue May 24 12:00:00 PM GMT 2022","open":"94.85","close":"95.20","high":"95.20","low":"94.85","price":"95.20","volume":"1581.0","volumeF":"1,581","aExtraDataDate":"Tue May 24 12:00:00 PM GMT 2022","X":"502","Y":"117"},{"index":"499","date":"1653480000","dateF":"Wed May 25 12:00:00 PM GMT 2022","open":"95.13","close":"95.15","high":"95.20","low":"95.12","price":"95.15","volume":"2647.0","volumeF":"2,647","aExtraDataDate":"Wed May 25 12:00:00 PM GMT 2022","X":"502","Y":"118"},{"index":"500","date":"1653566400","dateF":"Thu May 26 12:00:00 PM GMT 2022","open":"95.41","close":"95.07","high":"95.41","low":"95.07","price":"95.07","volume":"1452.0","volumeF":"1,452","aExtraDataDate":"Thu May 26 12:00:00 PM GMT 2022","X":"503","Y":"119"},{"index":"501","date":"1653652800","dateF":"Fri May 27 12:00:00 PM GMT 2022","open":"95.06","close":"95.19","high":"95.24","low":"95.06","price":"95.19","volume":"835.0","volumeF":"835","aExtraDataDate":"Fri May 27 12:00:00 PM GMT 2022","X":"504","Y":"117"},{"index":"502","date":"1653912000","dateF":"Mon May 30 12:00:00 PM GMT 2022","open":"95.01","close":"95.02","high":"95.02","low":"95.01","price":"95.02","volume":"53.0","volumeF":"53","aExtraDataDate":"Mon May 30 12:00:00 PM GMT 2022","X":"505","Y":"120"},{"index":"503","date":"1653998400","dateF":"Tue May 31 12:00:00 PM GMT 2022","open":"95.12","close":"94.74","high":"95.12","low":"94.70","price":"94.74","volume":"4942.0","volumeF":"4,942","aExtraDataDate":"Tue May 31 12:00:00 PM GMT 2022","X":"506","Y":"125"},{"index":"504","date":"1654084800","dateF":"Wed Jun 01 12:00:00 PM GMT 2022","open":"94.72","close":"94.53","high":"94.76","low":"94.53","price":"94.53","volume":"1879.0","volumeF":"1,879","aExtraDataDate":"Wed Jun 01 12:00:00 PM GMT 2022","X":"507","Y":"128"},{"index":"505","date":"1654516800","dateF":"Mon Jun 06 12:00:00 PM GMT 2022","open":"94.24","close":"94.08","high":"94.35","low":"94.08","price":"94.08","volume":"518.0","volumeF":"518","aExtraDataDate":"Mon Jun 06 12:00:00 PM GMT 2022","X":"508","Y":"136"},{"index":"506","date":"1654603200","dateF":"Tue Jun 07 12:00:00 PM GMT 2022","open":"94.14","close":"94.23","high":"94.23","low":"94.09","price":"94.23","volume":"996.0","volumeF":"996","aExtraDataDate":"Tue Jun 07 12:00:00 PM GMT 2022","X":"508","Y":"134"},{"index":"507","date":"1654689600","dateF":"Wed Jun 08 12:00:00 PM GMT 2022","open":"94.08","close":"94.13","high":"94.15","low":"94.04","price":"94.13","volume":"1036.0","volumeF":"1,036","aExtraDataDate":"Wed Jun 08 12:00:00 PM GMT 2022","X":"509","Y":"135"},{"index":"508","date":"1654776000","dateF":"Thu Jun 09 12:00:00 PM GMT 2022","open":"94.07","close":"93.76","high":"94.11","low":"93.76","price":"93.76","volume":"1459.0","volumeF":"1,459","aExtraDataDate":"Thu Jun 09 12:00:00 PM GMT 2022","X":"510","Y":"142"},{"index":"509","date":"1654862400","dateF":"Fri Jun 10 12:00:00 PM GMT 2022","open":"93.81","close":"93.22","high":"93.82","low":"93.22","price":"93.22","volume":"536.0","volumeF":"536","aExtraDataDate":"Fri Jun 10 12:00:00 PM GMT 2022","X":"511","Y":"151"},{"index":"510","date":"1655121600","dateF":"Mon Jun 13 12:00:00 PM GMT 2022","open":"92.95","close":"92.95","high":"93.07","low":"92.95","price":"92.95","volume":"884.0","volumeF":"884","aExtraDataDate":"Mon Jun 13 12:00:00 PM GMT 2022","X":"512","Y":"156"},{"index":"511","date":"1655208000","dateF":"Tue Jun 14 12:00:00 PM GMT 2022","open":"93.06","close":"92.87","high":"93.21","low":"92.87","price":"92.87","volume":"1174.0","volumeF":"1,174","aExtraDataDate":"Tue Jun 14 12:00:00 PM GMT 2022","X":"513","Y":"157"},{"index":"512","date":"1655294400","dateF":"Wed Jun 15 12:00:00 PM GMT 2022","open":"93.13","close":"93.57","high":"93.57","low":"93.13","price":"93.57","volume":"507.0","volumeF":"507","aExtraDataDate":"Wed Jun 15 12:00:00 PM GMT 2022","X":"514","Y":"145"},{"index":"513","date":"1655380800","dateF":"Thu Jun 16 12:00:00 PM GMT 2022","open":"93.63","close":"93.12","high":"93.63","low":"92.71","price":"93.12","volume":"2552.0","volumeF":"2,552","aExtraDataDate":"Thu Jun 16 12:00:00 PM GMT 2022","X":"515","Y":"153"},{"index":"514","date":"1655467200","dateF":"Fri Jun 17 12:00:00 PM GMT 2022","open":"93.22","close":"92.91","high":"93.25","low":"92.82","price":"92.91","volume":"800.0","volumeF":"800","aExtraDataDate":"Fri Jun 17 12:00:00 PM GMT 2022","X":"515","Y":"156"},{"index":"515","date":"1655726400","dateF":"Mon Jun 20 12:00:00 PM GMT 2022","open":"92.76","close":"92.60","high":"92.76","low":"92.60","price":"92.60","volume":"57.0","volumeF":"57","aExtraDataDate":"Mon Jun 20 12:00:00 PM GMT 2022","X":"516","Y":"162"},{"index":"516","date":"1655812800","dateF":"Tue Jun 21 12:00:00 PM GMT 2022","open":"92.67","close":"92.60","high":"92.73","low":"92.56","price":"92.60","volume":"720.0","volumeF":"720","aExtraDataDate":"Tue Jun 21 12:00:00 PM GMT 2022","X":"517","Y":"162"},{"index":"517","date":"1655899200","dateF":"Wed Jun 22 12:00:00 PM GMT 2022","open":"92.91","close":"93.15","high":"93.20","low":"92.91","price":"93.15","volume":"565.0","volumeF":"565","aExtraDataDate":"Wed Jun 22 12:00:00 PM GMT 2022","X":"518","Y":"152"},{"index":"518","date":"1655985600","dateF":"Thu Jun 23 12:00:00 PM GMT 2022","open":"93.47","close":"93.80","high":"93.80","low":"93.47","price":"93.80","volume":"1133.0","volumeF":"1,133","aExtraDataDate":"Thu Jun 23 12:00:00 PM GMT 2022","X":"519","Y":"141"},{"index":"519","date":"1656072000","dateF":"Fri Jun 24 12:00:00 PM GMT 2022","open":"93.95","close":"93.80","high":"93.95","low":"93.80","price":"93.80","volume":"19.0","volumeF":"19","aExtraDataDate":"Fri Jun 24 12:00:00 PM GMT 2022","X":"520","Y":"141"},{"index":"520","date":"1656331200","dateF":"Mon Jun 27 12:00:00 PM GMT 2022","open":"93.68","close":"93.54","high":"93.68","low":"93.54","price":"93.54","volume":"3540.0","volumeF":"3,540","aExtraDataDate":"Mon Jun 27 12:00:00 PM GMT 2022","X":"521","Y":"146"},{"index":"521","date":"1656417600","dateF":"Tue Jun 28 12:00:00 PM GMT 2022","open":"93.39","close":"93.17","high":"93.39","low":"93.12","price":"93.17","volume":"2328.0","volumeF":"2,328","aExtraDataDate":"Tue Jun 28 12:00:00 PM GMT 2022","X":"521","Y":"152"},{"index":"522","date":"1656504000","dateF":"Wed Jun 29 12:00:00 PM GMT 2022","open":"93.26","close":"93.53","high":"93.53","low":"93.22","price":"93.53","volume":"3520.0","volumeF":"3,520","aExtraDataDate":"Wed Jun 29 12:00:00 PM GMT 2022","X":"522","Y":"146"},{"index":"523","date":"1656590400","dateF":"Thu Jun 30 12:00:00 PM GMT 2022","open":"93.74","close":"94.01","high":"94.05","low":"93.74","price":"94.01","volume":"1468.0","volumeF":"1,468","aExtraDataDate":"Thu Jun 30 12:00:00 PM GMT 2022","X":"523","Y":"137"},{"index":"524","date":"1656676800","dateF":"Fri Jul 01 12:00:00 PM GMT 2022","open":"94.06","close":"94.72","high":"94.89","low":"94.06","price":"94.72","volume":"39.0","volumeF":"39","aExtraDataDate":"Fri Jul 01 12:00:00 PM GMT 2022","X":"524","Y":"125"},{"index":"525","date":"1656936000","dateF":"Mon Jul 04 12:00:00 PM GMT 2022","open":"94.41","close":"94.25","high":"94.41","low":"94.25","price":"94.25","volume":"259.0","volumeF":"259","aExtraDataDate":"Mon Jul 04 12:00:00 PM GMT 2022","X":"525","Y":"133"},{"index":"526","date":"1657022400","dateF":"Tue Jul 05 12:00:00 PM GMT 2022","open":"94.66","close":"94.73","high":"94.73","low":"94.66","price":"94.73","volume":"393.0","volumeF":"393","aExtraDataDate":"Tue Jul 05 12:00:00 PM GMT 2022","X":"526","Y":"125"},{"index":"527","date":"1657108800","dateF":"Wed Jul 06 12:00:00 PM GMT 2022","open":"94.72","close":"94.65","high":"94.72","low":"94.59","price":"94.65","volume":"737.0","volumeF":"737","aExtraDataDate":"Wed Jul 06 12:00:00 PM GMT 2022","X":"527","Y":"126"},{"index":"528","date":"1657195200","dateF":"Thu Jul 07 12:00:00 PM GMT 2022","open":"94.44","close":"94.47","high":"94.48","low":"94.37","price":"94.47","volume":"402.0","volumeF":"402","aExtraDataDate":"Thu Jul 07 12:00:00 PM GMT 2022","X":"527","Y":"129"},{"index":"529","date":"1657281600","dateF":"Fri Jul 08 12:00:00 PM GMT 2022","open":"94.44","close":"94.15","high":"94.48","low":"94.15","price":"94.15","volume":"3557.0","volumeF":"3,557","aExtraDataDate":"Fri Jul 08 12:00:00 PM GMT 2022","X":"528","Y":"135"},{"index":"530","date":"1657540800","dateF":"Mon Jul 11 12:00:00 PM GMT 2022","open":"94.35","close":"94.25","high":"94.39","low":"94.25","price":"94.25","volume":"220.0","volumeF":"220","aExtraDataDate":"Mon Jul 11 12:00:00 PM GMT 2022","X":"529","Y":"133"},{"index":"531","date":"1657627200","dateF":"Tue Jul 12 12:00:00 PM GMT 2022","open":"94.83","close":"94.65","high":"94.83","low":"94.65","price":"94.65","volume":"1349.0","volumeF":"1,349","aExtraDataDate":"Tue Jul 12 12:00:00 PM GMT 2022","X":"530","Y":"126"},{"index":"532","date":"1657713600","dateF":"Wed Jul 13 12:00:00 PM GMT 2022","open":"94.54","close":"94.62","high":"94.62","low":"94.36","price":"94.62","volume":"2538.0","volumeF":"2,538","aExtraDataDate":"Wed Jul 13 12:00:00 PM GMT 2022","X":"531","Y":"127"},{"index":"533","date":"1657800000","dateF":"Thu Jul 14 12:00:00 PM GMT 2022","open":"94.18","close":"94.31","high":"94.31","low":"94.18","price":"94.31","volume":"211.0","volumeF":"211","aExtraDataDate":"Thu Jul 14 12:00:00 PM GMT 2022","X":"532","Y":"132"},{"index":"534","date":"1657886400","dateF":"Fri Jul 15 12:00:00 PM GMT 2022","open":"94.42","close":"94.41","high":"94.50","low":"94.36","price":"94.41","volume":"1086.0","volumeF":"1,086","aExtraDataDate":"Fri Jul 15 12:00:00 PM GMT 2022","X":"533","Y":"130"},{"index":"535","date":"1658145600","dateF":"Mon Jul 18 12:00:00 PM GMT 2022","open":"94.31","close":"94.22","high":"94.31","low":"94.22","price":"94.22","volume":"5.0","volumeF":"5","aExtraDataDate":"Mon Jul 18 12:00:00 PM GMT 2022","X":"534","Y":"134"},{"index":"536","date":"1658232000","dateF":"Tue Jul 19 12:00:00 PM GMT 2022","open":"94.19","close":"94.02","high":"94.19","low":"94.02","price":"94.02","volume":"24.0","volumeF":"24","aExtraDataDate":"Tue Jul 19 12:00:00 PM GMT 2022","X":"534","Y":"137"},{"index":"537","date":"1658318400","dateF":"Wed Jul 20 12:00:00 PM GMT 2022","open":"94.31","close":"94.00","high":"94.31","low":"94.00","price":"94.00","volume":"29.0","volumeF":"29","aExtraDataDate":"Wed Jul 20 12:00:00 PM GMT 2022","X":"535","Y":"138"},{"index":"538","date":"1658404800","dateF":"Thu Jul 21 12:00:00 PM GMT 2022","open":"93.90","close":"94.20","high":"94.20","low":"93.78","price":"94.20","volume":"653.0","volumeF":"653","aExtraDataDate":"Thu Jul 21 12:00:00 PM GMT 2022","X":"536","Y":"134"},{"index":"539","date":"1658491200","dateF":"Fri Jul 22 12:00:00 PM GMT 2022","open":"94.64","close":"94.73","high":"94.73","low":"94.64","price":"94.73","volume":"43.0","volumeF":"43","aExtraDataDate":"Fri Jul 22 12:00:00 PM GMT 2022","X":"537","Y":"125"},{"index":"540","date":"1658750400","dateF":"Mon Jul 25 12:00:00 PM GMT 2022","open":"94.66","close":"94.71","high":"94.71","low":"94.55","price":"94.71","volume":"506.0","volumeF":"506","aExtraDataDate":"Mon Jul 25 12:00:00 PM GMT 2022","X":"538","Y":"125"},{"index":"541","date":"1658836800","dateF":"Tue Jul 26 12:00:00 PM GMT 2022","open":"94.78","close":"94.79","high":"94.90","low":"94.78","price":"94.79","volume":"183.0","volumeF":"183","aExtraDataDate":"Tue Jul 26 12:00:00 PM GMT 2022","X":"539","Y":"124"},{"index":"542","date":"1658923200","dateF":"Wed Jul 27 12:00:00 PM GMT 2022","open":"94.60","close":"94.61","high":"94.70","low":"94.60","price":"94.61","volume":"89.0","volumeF":"89","aExtraDataDate":"Wed Jul 27 12:00:00 PM GMT 2022","X":"540","Y":"127"},{"index":"543","date":"1659009600","dateF":"Thu Jul 28 12:00:00 PM GMT 2022","open":"94.49","close":"95.13","high":"95.13","low":"94.49","price":"95.13","volume":"65.0","volumeF":"65","aExtraDataDate":"Thu Jul 28 12:00:00 PM GMT 2022","X":"540","Y":"118"},{"index":"544","date":"1659096000","dateF":"Fri Jul 29 12:00:00 PM GMT 2022","open":"94.89","close":"95.03","high":"95.03","low":"94.88","price":"95.03","volume":"272.0","volumeF":"272","aExtraDataDate":"Fri Jul 29 12:00:00 PM GMT 2022","X":"541","Y":"120"},{"index":"545","date":"1659355200","dateF":"Mon Aug 01 12:00:00 PM GMT 2022","open":"94.89","close":"95.21","high":"95.23","low":"94.89","price":"95.21","volume":"809.0","volumeF":"809","aExtraDataDate":"Mon Aug 01 12:00:00 PM GMT 2022","X":"542","Y":"117"},{"index":"546","date":"1659441600","dateF":"Tue Aug 02 12:00:00 PM GMT 2022","open":"95.34","close":"95.06","high":"95.44","low":"95.06","price":"95.06","volume":"989.0","volumeF":"989","aExtraDataDate":"Tue Aug 02 12:00:00 PM GMT 2022","X":"543","Y":"119"},{"index":"547","date":"1659528000","dateF":"Wed Aug 03 12:00:00 PM GMT 2022","open":"94.79","close":"94.59","high":"94.81","low":"94.59","price":"94.59","volume":"862.0","volumeF":"862","aExtraDataDate":"Wed Aug 03 12:00:00 PM GMT 2022","X":"544","Y":"127"},{"index":"548","date":"1659614400","dateF":"Thu Aug 04 12:00:00 PM GMT 2022","open":"94.48","close":"94.65","high":"94.84","low":"94.48","price":"94.65","volume":"3021.0","volumeF":"3,021","aExtraDataDate":"Thu Aug 04 12:00:00 PM GMT 2022","X":"545","Y":"126"},{"index":"549","date":"1659700800","dateF":"Fri Aug 05 12:00:00 PM GMT 2022","open":"94.52","close":"94.10","high":"94.61","low":"94.10","price":"94.10","volume":"1115.0","volumeF":"1,115","aExtraDataDate":"Fri Aug 05 12:00:00 PM GMT 2022","X":"546","Y":"136"},{"index":"550","date":"1659960000","dateF":"Mon Aug 08 12:00:00 PM GMT 2022","open":"94.37","close":"94.39","high":"94.41","low":"94.37","price":"94.39","volume":"352.0","volumeF":"352","aExtraDataDate":"Mon Aug 08 12:00:00 PM GMT 2022","X":"547","Y":"131"},{"index":"551","date":"1660046400","dateF":"Tue Aug 09 12:00:00 PM GMT 2022","open":"94.45","close":"94.27","high":"94.45","low":"94.27","price":"94.27","volume":"1239.0","volumeF":"1,239","aExtraDataDate":"Tue Aug 09 12:00:00 PM GMT 2022","X":"547","Y":"133"},{"index":"552","date":"1660132800","dateF":"Wed Aug 10 12:00:00 PM GMT 2022","open":"94.27","close":"94.35","high":"94.45","low":"94.14","price":"94.35","volume":"3312.0","volumeF":"3,312","aExtraDataDate":"Wed Aug 10 12:00:00 PM GMT 2022","X":"548","Y":"131"},{"index":"553","date":"1660219200","dateF":"Thu Aug 11 12:00:00 PM GMT 2022","open":"94.22","close":"94.11","high":"94.25","low":"94.11","price":"94.11","volume":"977.0","volumeF":"977","aExtraDataDate":"Thu Aug 11 12:00:00 PM GMT 2022","X":"549","Y":"136"},{"index":"554","date":"1660305600","dateF":"Fri Aug 12 12:00:00 PM GMT 2022","open":"94.05","close":"94.00","high":"94.05","low":"94.00","price":"94.00","volume":"822.0","volumeF":"822","aExtraDataDate":"Fri Aug 12 12:00:00 PM GMT 2022","X":"550","Y":"138"},{"index":"555","date":"1660564800","dateF":"Mon Aug 15 12:00:00 PM GMT 2022","open":"94.00","close":"94.19","high":"94.19","low":"94.00","price":"94.19","volume":"4610.0","volumeF":"4,610","aExtraDataDate":"Mon Aug 15 12:00:00 PM GMT 2022","X":"551","Y":"134"},{"index":"556","date":"1660651200","dateF":"Tue Aug 16 12:00:00 PM GMT 2022","open":"94.18","close":"93.80","high":"94.18","low":"93.80","price":"93.80","volume":"1422.0","volumeF":"1,422","aExtraDataDate":"Tue Aug 16 12:00:00 PM GMT 2022","X":"552","Y":"141"},{"index":"557","date":"1660737600","dateF":"Wed Aug 17 12:00:00 PM GMT 2022","open":"93.57","close":"93.24","high":"93.57","low":"93.20","price":"93.24","volume":"980.0","volumeF":"980","aExtraDataDate":"Wed Aug 17 12:00:00 PM GMT 2022","X":"553","Y":"151"},{"index":"558","date":"1660824000","dateF":"Thu Aug 18 12:00:00 PM GMT 2022","open":"93.25","close":"93.13","high":"93.25","low":"93.13","price":"93.13","volume":"1933.0","volumeF":"1,933","aExtraDataDate":"Thu Aug 18 12:00:00 PM GMT 2022","X":"553","Y":"153"},{"index":"559","date":"1660910400","dateF":"Fri Aug 19 12:00:00 PM GMT 2022","open":"92.77","close":"92.83","high":"92.88","low":"92.77","price":"92.83","volume":"523.0","volumeF":"523","aExtraDataDate":"Fri Aug 19 12:00:00 PM GMT 2022","X":"554","Y":"158"},{"index":"560","date":"1661169600","dateF":"Mon Aug 22 12:00:00 PM GMT 2022","open":"92.81","close":"92.57","high":"92.84","low":"92.57","price":"92.57","volume":"951.0","volumeF":"951","aExtraDataDate":"Mon Aug 22 12:00:00 PM GMT 2022","X":"555","Y":"162"},{"index":"561","date":"1661256000","dateF":"Tue Aug 23 12:00:00 PM GMT 2022","open":"92.65","close":"92.19","high":"92.65","low":"91.98","price":"92.19","volume":"2382.0","volumeF":"2,382","aExtraDataDate":"Tue Aug 23 12:00:00 PM GMT 2022","X":"556","Y":"169"},{"index":"562","date":"1661342400","dateF":"Wed Aug 24 12:00:00 PM GMT 2022","open":"91.98","close":"91.50","high":"92.08","low":"91.48","price":"91.50","volume":"4168.0","volumeF":"4,168","aExtraDataDate":"Wed Aug 24 12:00:00 PM GMT 2022","X":"557","Y":"181"},{"index":"563","date":"1661428800","dateF":"Thu Aug 25 12:00:00 PM GMT 2022","open":"91.54","close":"91.88","high":"91.89","low":"91.54","price":"91.88","volume":"3379.0","volumeF":"3,379","aExtraDataDate":"Thu Aug 25 12:00:00 PM GMT 2022","X":"558","Y":"174"},{"index":"564","date":"1661515200","dateF":"Fri Aug 26 12:00:00 PM GMT 2022","open":"91.89","close":"91.90","high":"92.08","low":"91.89","price":"91.90","volume":"1663.0","volumeF":"1,663","aExtraDataDate":"Fri Aug 26 12:00:00 PM GMT 2022","X":"559","Y":"174"},{"index":"565","date":"1661860800","dateF":"Tue Aug 30 12:00:00 PM GMT 2022","open":"91.66","close":"91.61","high":"91.66","low":"91.55","price":"91.61","volume":"6685.0","volumeF":"6,685","aExtraDataDate":"Tue Aug 30 12:00:00 PM GMT 2022","X":"560","Y":"179"},{"index":"566","date":"1661947200","dateF":"Wed Aug 31 12:00:00 PM GMT 2022","open":"91.64","close":"91.34","high":"91.64","low":"91.20","price":"91.34","volume":"2584.0","volumeF":"2,584","aExtraDataDate":"Wed Aug 31 12:00:00 PM GMT 2022","X":"560","Y":"184"},{"index":"567","date":"1662033600","dateF":"Thu Sep 01 12:00:00 PM GMT 2022","open":"91.11","close":"91.21","high":"91.22","low":"91.08","price":"91.21","volume":"942.0","volumeF":"942","aExtraDataDate":"Thu Sep 01 12:00:00 PM GMT 2022","X":"561","Y":"186"},{"index":"568","date":"1662120000","dateF":"Fri Sep 02 12:00:00 PM GMT 2022","open":"91.08","close":"91.19","high":"91.19","low":"91.07","price":"91.19","volume":"2441.0","volumeF":"2,441","aExtraDataDate":"Fri Sep 02 12:00:00 PM GMT 2022","X":"562","Y":"186"},{"index":"569","date":"1662379200","dateF":"Mon Sep 05 12:00:00 PM GMT 2022","open":"90.83","close":"90.93","high":"91.01","low":"90.83","price":"90.93","volume":"3215.0","volumeF":"3,215","aExtraDataDate":"Mon Sep 05 12:00:00 PM GMT 2022","X":"563","Y":"191"},{"index":"570","date":"1662465600","dateF":"Tue Sep 06 12:00:00 PM GMT 2022","open":"90.82","close":"90.86","high":"91.10","low":"90.82","price":"90.86","volume":"4501.0","volumeF":"4,501","aExtraDataDate":"Tue Sep 06 12:00:00 PM GMT 2022","X":"564","Y":"192"},{"index":"571","date":"1662552000","dateF":"Wed Sep 07 12:00:00 PM GMT 2022","open":"90.68","close":"91.06","high":"91.34","low":"90.68","price":"91.06","volume":"2236.0","volumeF":"2,236","aExtraDataDate":"Wed Sep 07 12:00:00 PM GMT 2022","X":"565","Y":"189"},{"index":"572","date":"1662638400","dateF":"Thu Sep 08 12:00:00 PM GMT 2022","open":"91.07","close":"90.87","high":"91.29","low":"90.87","price":"90.87","volume":"2478.0","volumeF":"2,478","aExtraDataDate":"Thu Sep 08 12:00:00 PM GMT 2022","X":"566","Y":"192"},{"index":"573","date":"1662724800","dateF":"Fri Sep 09 12:00:00 PM GMT 2022","open":"90.96","close":"90.90","high":"91.22","low":"90.90","price":"90.90","volume":"3250.0","volumeF":"3,250","aExtraDataDate":"Fri Sep 09 12:00:00 PM GMT 2022","X":"566","Y":"191"},{"index":"574","date":"1662984000","dateF":"Mon Sep 12 12:00:00 PM GMT 2022","open":"90.89","close":"90.98","high":"91.06","low":"90.89","price":"90.98","volume":"2951.0","volumeF":"2,951","aExtraDataDate":"Mon Sep 12 12:00:00 PM GMT 2022","X":"567","Y":"190"},{"index":"575","date":"1663070400","dateF":"Tue Sep 13 12:00:00 PM GMT 2022","open":"90.95","close":"90.65","high":"91.01","low":"90.65","price":"90.65","volume":"4990.0","volumeF":"4,990","aExtraDataDate":"Tue Sep 13 12:00:00 PM GMT 2022","X":"568","Y":"196"},{"index":"576","date":"1663156800","dateF":"Wed Sep 14 12:00:00 PM GMT 2022","open":"90.72","close":"90.77","high":"90.77","low":"90.54","price":"90.77","volume":"3925.0","volumeF":"3,925","aExtraDataDate":"Wed Sep 14 12:00:00 PM GMT 2022","X":"569","Y":"194"},{"index":"577","date":"1663243200","dateF":"Thu Sep 15 12:00:00 PM GMT 2022","open":"90.63","close":"90.63","high":"90.85","low":"90.63","price":"90.63","volume":"2681.0","volumeF":"2,681","aExtraDataDate":"Thu Sep 15 12:00:00 PM GMT 2022","X":"570","Y":"196"},{"index":"578","date":"1663329600","dateF":"Fri Sep 16 12:00:00 PM GMT 2022","open":"90.58","close":"90.59","high":"90.66","low":"90.54","price":"90.59","volume":"9005.0","volumeF":"9,005","aExtraDataDate":"Fri Sep 16 12:00:00 PM GMT 2022","X":"571","Y":"197"},{"index":"579","date":"1663675200","dateF":"Tue Sep 20 12:00:00 PM GMT 2022","open":"90.52","close":"90.03","high":"90.52","low":"90.03","price":"90.03","volume":"8863.0","volumeF":"8,863","aExtraDataDate":"Tue Sep 20 12:00:00 PM GMT 2022","X":"572","Y":"207"},{"index":"580","date":"1663761600","dateF":"Wed Sep 21 12:00:00 PM GMT 2022","open":"90.10","close":"89.85","high":"90.16","low":"89.85","price":"89.85","volume":"3123.0","volumeF":"3,123","aExtraDataDate":"Wed Sep 21 12:00:00 PM GMT 2022","X":"573","Y":"210"},{"index":"581","date":"1663848000","dateF":"Thu Sep 22 12:00:00 PM GMT 2022","open":"89.88","close":"89.33","high":"89.89","low":"89.33","price":"89.33","volume":"34734.0","volumeF":"34,734","aExtraDataDate":"Thu Sep 22 12:00:00 PM GMT 2022","X":"573","Y":"219"},{"index":"582","date":"1663934400","dateF":"Fri Sep 23 12:00:00 PM GMT 2022","open":"89.48","close":"87.91","high":"89.48","low":"87.87","price":"87.91","volume":"7219.0","volumeF":"7,219","aExtraDataDate":"Fri Sep 23 12:00:00 PM GMT 2022","X":"574","Y":"243"},{"index":"583","date":"1664193600","dateF":"Mon Sep 26 12:00:00 PM GMT 2022","open":"86.85","close":"86.46","high":"86.85","low":"86.21","price":"86.46","volume":"12500.0","volumeF":"12,500","aExtraDataDate":"Mon Sep 26 12:00:00 PM GMT 2022","X":"575","Y":"269"},{"index":"584","date":"1664280000","dateF":"Tue Sep 27 12:00:00 PM GMT 2022","open":"86.65","close":"86.04","high":"87.22","low":"86.04","price":"86.04","volume":"17289.0","volumeF":"17,289","aExtraDataDate":"Tue Sep 27 12:00:00 PM GMT 2022","X":"576","Y":"276"},{"index":"585","date":"1664366400","dateF":"Wed Sep 28 12:00:00 PM GMT 2022","open":"85.94","close":"86.95","high":"87.46","low":"85.94","price":"86.95","volume":"75901.0","volumeF":"75,901","aExtraDataDate":"Wed Sep 28 12:00:00 PM GMT 2022","X":"577","Y":"260"},{"index":"586","date":"1664452800","dateF":"Thu Sep 29 12:00:00 PM GMT 2022","open":"87.09","close":"86.85","high":"87.25","low":"86.66","price":"86.85","volume":"11833.0","volumeF":"11,833","aExtraDataDate":"Thu Sep 29 12:00:00 PM GMT 2022","X":"578","Y":"262"},{"index":"587","date":"1664539200","dateF":"Fri Sep 30 12:00:00 PM GMT 2022","open":"87.49","close":"86.93","high":"87.75","low":"86.90","price":"86.93","volume":"17700.0","volumeF":"17,700","aExtraDataDate":"Fri Sep 30 12:00:00 PM GMT 2022","X":"579","Y":"260"},{"index":"588","date":"1664798400","dateF":"Mon Oct 03 12:00:00 PM GMT 2022","open":"87.54","close":"87.39","high":"87.86","low":"86.94","price":"87.39","volume":"13114.0","volumeF":"13,114","aExtraDataDate":"Mon Oct 03 12:00:00 PM GMT 2022","X":"579","Y":"252"},{"index":"589","date":"1664884800","dateF":"Tue Oct 04 12:00:00 PM GMT 2022","open":"88.12","close":"87.82","high":"88.31","low":"87.76","price":"87.82","volume":"6011.0","volumeF":"6,011","aExtraDataDate":"Tue Oct 04 12:00:00 PM GMT 2022","X":"580","Y":"245"},{"index":"590","date":"1664971200","dateF":"Wed Oct 05 12:00:00 PM GMT 2022","open":"87.94","close":"87.58","high":"87.94","low":"87.58","price":"87.58","volume":"5533.0","volumeF":"5,533","aExtraDataDate":"Wed Oct 05 12:00:00 PM GMT 2022","X":"581","Y":"249"},{"index":"591","date":"1665057600","dateF":"Thu Oct 06 12:00:00 PM GMT 2022","open":"87.62","close":"87.33","high":"87.62","low":"86.90","price":"87.33","volume":"24368.0","volumeF":"24,368","aExtraDataDate":"Thu Oct 06 12:00:00 PM GMT 2022","X":"582","Y":"253"},{"index":"592","date":"1665144000","dateF":"Fri Oct 07 12:00:00 PM GMT 2022","open":"87.33","close":"87.31","high":"87.43","low":"86.84","price":"87.31","volume":"7757.0","volumeF":"7,757","aExtraDataDate":"Fri Oct 07 12:00:00 PM GMT 2022","X":"583","Y":"254"},{"index":"593","date":"1665403200","dateF":"Mon Oct 10 12:00:00 PM GMT 2022","open":"87.41","close":"86.70","high":"87.41","low":"86.70","price":"86.70","volume":"10536.0","volumeF":"10,536","aExtraDataDate":"Mon Oct 10 12:00:00 PM GMT 2022","X":"584","Y":"264"},{"index":"594","date":"1665489600","dateF":"Tue Oct 11 12:00:00 PM GMT 2022","open":"86.92","close":"86.98","high":"87.07","low":"86.46","price":"86.98","volume":"26981.0","volumeF":"26,981","aExtraDataDate":"Tue Oct 11 12:00:00 PM GMT 2022","X":"585","Y":"260"},{"index":"595","date":"1665576000","dateF":"Wed Oct 12 12:00:00 PM GMT 2022","open":"86.87","close":"87.37","high":"87.48","low":"86.39","price":"87.37","volume":"27790.0","volumeF":"27,790","aExtraDataDate":"Wed Oct 12 12:00:00 PM GMT 2022","X":"586","Y":"253"},{"index":"596","date":"1665662400","dateF":"Thu Oct 13 12:00:00 PM GMT 2022","open":"87.52","close":"87.88","high":"88.09","low":"87.38","price":"87.88","volume":"21964.0","volumeF":"21,964","aExtraDataDate":"Thu Oct 13 12:00:00 PM GMT 2022","X":"586","Y":"244"},{"index":"597","date":"1665748800","dateF":"Fri Oct 14 12:00:00 PM GMT 2022","open":"88.04","close":"87.71","high":"88.88","low":"87.71","price":"87.71","volume":"24549.0","volumeF":"24,549","aExtraDataDate":"Fri Oct 14 12:00:00 PM GMT 2022","X":"587","Y":"247"},{"index":"598","date":"1666008000","dateF":"Mon Oct 17 12:00:00 PM GMT 2022","open":"88.38","close":"88.88","high":"89.15","low":"88.38","price":"88.88","volume":"9125.0","volumeF":"9,125","aExtraDataDate":"Mon Oct 17 12:00:00 PM GMT 2022","X":"588","Y":"227"},{"index":"599","date":"1666094400","dateF":"Tue Oct 18 12:00:00 PM GMT 2022","open":"88.89","close":"88.95","high":"89.14","low":"88.28","price":"88.95","volume":"12008.0","volumeF":"12,008","aExtraDataDate":"Tue Oct 18 12:00:00 PM GMT 2022","X":"589","Y":"225"},{"index":"600","date":"1666180800","dateF":"Wed Oct 19 12:00:00 PM GMT 2022","open":"88.81","close":"89.07","high":"89.24","low":"88.42","price":"89.07","volume":"3662.0","volumeF":"3,662","aExtraDataDate":"Wed Oct 19 12:00:00 PM GMT 2022","X":"590","Y":"223"},{"index":"601","date":"1666267200","dateF":"Thu Oct 20 12:00:00 PM GMT 2022","open":"88.85","close":"88.93","high":"89.48","low":"88.78","price":"88.93","volume":"11240.0","volumeF":"11,240","aExtraDataDate":"Thu Oct 20 12:00:00 PM GMT 2022","X":"591","Y":"226"},{"index":"602","date":"1666353600","dateF":"Fri Oct 21 12:00:00 PM GMT 2022","open":"88.67","close":"88.41","high":"88.72","low":"88.17","price":"88.41","volume":"6750.0","volumeF":"6,750","aExtraDataDate":"Fri Oct 21 12:00:00 PM GMT 2022","X":"592","Y":"235"},{"index":"603","date":"1666612800","dateF":"Mon Oct 24 12:00:00 PM GMT 2022","open":"89.22","close":"89.24","high":"89.44","low":"88.88","price":"89.24","volume":"3711.0","volumeF":"3,711","aExtraDataDate":"Mon Oct 24 12:00:00 PM GMT 2022","X":"592","Y":"220"},{"index":"604","date":"1666699200","dateF":"Tue Oct 25 12:00:00 PM GMT 2022","open":"89.39","close":"89.46","high":"89.77","low":"89.37","price":"89.46","volume":"8267.0","volumeF":"8,267","aExtraDataDate":"Tue Oct 25 12:00:00 PM GMT 2022","X":"593","Y":"216"},{"index":"605","date":"1666785600","dateF":"Wed Oct 26 12:00:00 PM GMT 2022","open":"89.73","close":"89.75","high":"89.94","low":"89.04","price":"89.75","volume":"9113.0","volumeF":"9,113","aExtraDataDate":"Wed Oct 26 12:00:00 PM GMT 2022","X":"594","Y":"211"},{"index":"606","date":"1666872000","dateF":"Thu Oct 27 12:00:00 PM GMT 2022","open":"89.80","close":"90.32","high":"90.32","low":"89.78","price":"90.32","volume":"8340.0","volumeF":"8,340","aExtraDataDate":"Thu Oct 27 12:00:00 PM GMT 2022","X":"595","Y":"201"},{"index":"607","date":"1666958400","dateF":"Fri Oct 28 12:00:00 PM GMT 2022","open":"90.28","close":"90.15","high":"90.40","low":"89.83","price":"90.15","volume":"5563.0","volumeF":"5,563","aExtraDataDate":"Fri Oct 28 12:00:00 PM GMT 2022","X":"596","Y":"204"},{"index":"608","date":"1667217600","dateF":"Mon Oct 31 12:00:00 PM GMT 2022","open":"90.10","close":"89.94","high":"90.14","low":"89.62","price":"89.94","volume":"5489.0","volumeF":"5,489","aExtraDataDate":"Mon Oct 31 12:00:00 PM GMT 2022","X":"597","Y":"208"},{"index":"609","date":"1667304000","dateF":"Tue Nov 01 12:00:00 PM GMT 2022","open":"90.25","close":"90.29","high":"90.34","low":"89.83","price":"90.29","volume":"8216.0","volumeF":"8,216","aExtraDataDate":"Tue Nov 01 12:00:00 PM GMT 2022","X":"598","Y":"202"},{"index":"610","date":"1667390400","dateF":"Wed Nov 02 12:00:00 PM GMT 2022","open":"90.42","close":"90.72","high":"90.88","low":"90.42","price":"90.72","volume":"11952.0","volumeF":"11,952","aExtraDataDate":"Wed Nov 02 12:00:00 PM GMT 2022","X":"598","Y":"195"},{"index":"611","date":"1667476800","dateF":"Thu Nov 03 12:00:00 PM GMT 2022","open":"90.22","close":"90.61","high":"90.88","low":"90.22","price":"90.61","volume":"12204.0","volumeF":"12,204","aExtraDataDate":"Thu Nov 03 12:00:00 PM GMT 2022","X":"599","Y":"196"},{"index":"612","date":"1667563200","dateF":"Fri Nov 04 12:00:00 PM GMT 2022","open":"90.29","close":"90.67","high":"90.73","low":"90.29","price":"90.67","volume":"12673.0","volumeF":"12,673","aExtraDataDate":"Fri Nov 04 12:00:00 PM GMT 2022","X":"600","Y":"195"},{"index":"613","date":"1667822400","dateF":"Mon Nov 07 12:00:00 PM GMT 2022","open":"90.59","close":"90.39","high":"90.83","low":"90.35","price":"90.39","volume":"13184.0","volumeF":"13,184","aExtraDataDate":"Mon Nov 07 12:00:00 PM GMT 2022","X":"601","Y":"200"},{"index":"614","date":"1667908800","dateF":"Tue Nov 08 12:00:00 PM GMT 2022","open":"90.26","close":"90.38","high":"90.56","low":"90.00","price":"90.38","volume":"5456.0","volumeF":"5,456","aExtraDataDate":"Tue Nov 08 12:00:00 PM GMT 2022","X":"602","Y":"200"},{"index":"615","date":"1667995200","dateF":"Wed Nov 09 12:00:00 PM GMT 2022","open":"90.32","close":"90.52","high":"90.62","low":"90.32","price":"90.52","volume":"2355.0","volumeF":"2,355","aExtraDataDate":"Wed Nov 09 12:00:00 PM GMT 2022","X":"603","Y":"198"},{"index":"616","date":"1668081600","dateF":"Thu Nov 10 12:00:00 PM GMT 2022","open":"90.40","close":"90.90","high":"90.97","low":"90.11","price":"90.90","volume":"5317.0","volumeF":"5,317","aExtraDataDate":"Thu Nov 10 12:00:00 PM GMT 2022","X":"604","Y":"191"},{"index":"617","date":"1668168000","dateF":"Fri Nov 11 12:00:00 PM GMT 2022","open":"90.75","close":"90.64","high":"90.98","low":"90.64","price":"90.64","volume":"3100.0","volumeF":"3,100","aExtraDataDate":"Fri Nov 11 12:00:00 PM GMT 2022","X":"605","Y":"196"},{"index":"618","date":"1668427200","dateF":"Mon Nov 14 12:00:00 PM GMT 2022","open":"90.86","close":"90.76","high":"91.09","low":"90.66","price":"90.76","volume":"4776.0","volumeF":"4,776","aExtraDataDate":"Mon Nov 14 12:00:00 PM GMT 2022","X":"605","Y":"194"},{"index":"619","date":"1668513600","dateF":"Tue Nov 15 12:00:00 PM GMT 2022","open":"90.84","close":"90.91","high":"90.99","low":"89.34","price":"90.91","volume":"6426.0","volumeF":"6,426","aExtraDataDate":"Tue Nov 15 12:00:00 PM GMT 2022","X":"606","Y":"191"},{"index":"620","date":"1668600000","dateF":"Wed Nov 16 12:00:00 PM GMT 2022","open":"90.86","close":"91.28","high":"91.30","low":"90.86","price":"91.28","volume":"2043.0","volumeF":"2,043","aExtraDataDate":"Wed Nov 16 12:00:00 PM GMT 2022","X":"607","Y":"185"},{"index":"621","date":"1668686400","dateF":"Thu Nov 17 12:00:00 PM GMT 2022","open":"91.40","close":"91.06","high":"91.40","low":"90.82","price":"91.06","volume":"6240.0","volumeF":"6,240","aExtraDataDate":"Thu Nov 17 12:00:00 PM GMT 2022","X":"608","Y":"189"},{"index":"622","date":"1668772800","dateF":"Fri Nov 18 12:00:00 PM GMT 2022","open":"91.13","close":"90.96","high":"91.13","low":"90.82","price":"90.96","volume":"2237.0","volumeF":"2,237","aExtraDataDate":"Fri Nov 18 12:00:00 PM GMT 2022","X":"609","Y":"190"},{"index":"623","date":"1669032000","dateF":"Mon Nov 21 12:00:00 PM GMT 2022","open":"91.05","close":"91.04","high":"91.15","low":"90.65","price":"91.04","volume":"4300.0","volumeF":"4,300","aExtraDataDate":"Mon Nov 21 12:00:00 PM GMT 2022","X":"610","Y":"189"},{"index":"624","date":"1669118400","dateF":"Tue Nov 22 12:00:00 PM GMT 2022","open":"91.00","close":"91.18","high":"91.18","low":"90.75","price":"91.18","volume":"4778.0","volumeF":"4,778","aExtraDataDate":"Tue Nov 22 12:00:00 PM GMT 2022","X":"611","Y":"187"},{"index":"625","date":"1669204800","dateF":"Wed Nov 23 12:00:00 PM GMT 2022","open":"91.26","close":"91.29","high":"91.33","low":"90.97","price":"91.29","volume":"3740.0","volumeF":"3,740","aExtraDataDate":"Wed Nov 23 12:00:00 PM GMT 2022","X":"611","Y":"185"},{"index":"626","date":"1669291200","dateF":"Thu Nov 24 12:00:00 PM GMT 2022","open":"91.44","close":"91.18","high":"91.61","low":"91.18","price":"91.18","volume":"2980.0","volumeF":"2,980","aExtraDataDate":"Thu Nov 24 12:00:00 PM GMT 2022","X":"612","Y":"187"},{"index":"627","date":"1669377600","dateF":"Fri Nov 25 12:00:00 PM GMT 2022","open":"91.21","close":"90.98","high":"91.21","low":"90.71","price":"90.98","volume":"6454.0","volumeF":"6,454","aExtraDataDate":"Fri Nov 25 12:00:00 PM GMT 2022","X":"613","Y":"190"},{"index":"628","date":"1669636800","dateF":"Mon Nov 28 12:00:00 PM GMT 2022","open":"91.00","close":"91.04","high":"91.13","low":"90.78","price":"91.04","volume":"4369.0","volumeF":"4,369","aExtraDataDate":"Mon Nov 28 12:00:00 PM GMT 2022","X":"614","Y":"189"},{"index":"629","date":"1669723200","dateF":"Tue Nov 29 12:00:00 PM GMT 2022","open":"91.21","close":"91.14","high":"91.21","low":"90.83","price":"91.14","volume":"1846.0","volumeF":"1,846","aExtraDataDate":"Tue Nov 29 12:00:00 PM GMT 2022","X":"615","Y":"187"},{"index":"630","date":"1669809600","dateF":"Wed Nov 30 12:00:00 PM GMT 2022","open":"90.92","close":"91.02","high":"91.21","low":"90.89","price":"91.02","volume":"2398.0","volumeF":"2,398","aExtraDataDate":"Wed Nov 30 12:00:00 PM GMT 2022","X":"616","Y":"189"},{"index":"631","date":"1669896000","dateF":"Thu Dec 01 12:00:00 PM GMT 2022","open":"91.31","close":"91.20","high":"91.31","low":"90.97","price":"91.20","volume":"2037.0","volumeF":"2,037","aExtraDataDate":"Thu Dec 01 12:00:00 PM GMT 2022","X":"617","Y":"186"},{"index":"632","date":"1669982400","dateF":"Fri Dec 02 12:00:00 PM GMT 2022","open":"91.45","close":"91.01","high":"91.54","low":"91.01","price":"91.01","volume":"3291.0","volumeF":"3,291","aExtraDataDate":"Fri Dec 02 12:00:00 PM GMT 2022","X":"618","Y":"190"},{"index":"633","date":"1670241600","dateF":"Mon Dec 05 12:00:00 PM GMT 2022","open":"90.43","close":"91.14","high":"91.24","low":"90.43","price":"91.14","volume":"3583.0","volumeF":"3,583","aExtraDataDate":"Mon Dec 05 12:00:00 PM GMT 2022","X":"618","Y":"187"},{"index":"634","date":"1670328000","dateF":"Tue Dec 06 12:00:00 PM GMT 2022","open":"91.13","close":"91.19","high":"91.45","low":"90.98","price":"91.19","volume":"2469.0","volumeF":"2,469","aExtraDataDate":"Tue Dec 06 12:00:00 PM GMT 2022","X":"619","Y":"186"},{"index":"635","date":"1670414400","dateF":"Wed Dec 07 12:00:00 PM GMT 2022","open":"91.27","close":"91.27","high":"91.29","low":"90.86","price":"91.27","volume":"4867.0","volumeF":"4,867","aExtraDataDate":"Wed Dec 07 12:00:00 PM GMT 2022","X":"620","Y":"185"},{"index":"636","date":"1670500800","dateF":"Thu Dec 08 12:00:00 PM GMT 2022","open":"91.15","close":"91.20","high":"91.38","low":"90.97","price":"91.20","volume":"1631.0","volumeF":"1,631","aExtraDataDate":"Thu Dec 08 12:00:00 PM GMT 2022","X":"621","Y":"186"},{"index":"637","date":"1670587200","dateF":"Fri Dec 09 12:00:00 PM GMT 2022","open":"90.93","close":"91.08","high":"91.29","low":"90.93","price":"91.08","volume":"4493.0","volumeF":"4,493","aExtraDataDate":"Fri Dec 09 12:00:00 PM GMT 2022","X":"622","Y":"188"},{"index":"638","date":"1670846400","dateF":"Mon Dec 12 12:00:00 PM GMT 2022","open":"91.12","close":"90.91","high":"91.27","low":"90.91","price":"90.91","volume":"3371.0","volumeF":"3,371","aExtraDataDate":"Mon Dec 12 12:00:00 PM GMT 2022","X":"623","Y":"191"},{"index":"639","date":"1670932800","dateF":"Tue Dec 13 12:00:00 PM GMT 2022","open":"91.00","close":"90.85","high":"91.07","low":"90.85","price":"90.85","volume":"5221.0","volumeF":"5,221","aExtraDataDate":"Tue Dec 13 12:00:00 PM GMT 2022","X":"624","Y":"192"},{"index":"640","date":"1671019200","dateF":"Wed Dec 14 12:00:00 PM GMT 2022","open":"90.96","close":"90.96","high":"91.05","low":"90.79","price":"90.96","volume":"5631.0","volumeF":"5,631","aExtraDataDate":"Wed Dec 14 12:00:00 PM GMT 2022","X":"624","Y":"190"},{"index":"641","date":"1671105600","dateF":"Thu Dec 15 12:00:00 PM GMT 2022","open":"91.14","close":"91.15","high":"91.26","low":"91.14","price":"91.15","volume":"5676.0","volumeF":"5,676","aExtraDataDate":"Thu Dec 15 12:00:00 PM GMT 2022","X":"625","Y":"187"},{"index":"642","date":"1671192000","dateF":"Fri Dec 16 12:00:00 PM GMT 2022","open":"91.13","close":"90.87","high":"91.14","low":"90.58","price":"90.87","volume":"7170.0","volumeF":"7,170","aExtraDataDate":"Fri Dec 16 12:00:00 PM GMT 2022","X":"626","Y":"192"},{"index":"643","date":"1671451200","dateF":"Mon Dec 19 12:00:00 PM GMT 2022","open":"90.92","close":"90.49","high":"90.92","low":"90.44","price":"90.49","volume":"3513.0","volumeF":"3,513","aExtraDataDate":"Mon Dec 19 12:00:00 PM GMT 2022","X":"627","Y":"199"},{"index":"644","date":"1671537600","dateF":"Tue Dec 20 12:00:00 PM GMT 2022","open":"90.13","close":"90.25","high":"90.40","low":"90.06","price":"90.25","volume":"4862.0","volumeF":"4,862","aExtraDataDate":"Tue Dec 20 12:00:00 PM GMT 2022","X":"628","Y":"203"},{"index":"645","date":"1671624000","dateF":"Wed Dec 21 12:00:00 PM GMT 2022","open":"90.38","close":"90.33","high":"90.38","low":"89.99","price":"90.33","volume":"1836.0","volumeF":"1,836","aExtraDataDate":"Wed Dec 21 12:00:00 PM GMT 2022","X":"629","Y":"201"},{"index":"646","date":"1671710400","dateF":"Thu Dec 22 12:00:00 PM GMT 2022","open":"90.37","close":"90.33","high":"90.40","low":"89.88","price":"90.33","volume":"1876.0","volumeF":"1,876","aExtraDataDate":"Thu Dec 22 12:00:00 PM GMT 2022","X":"630","Y":"201"},{"index":"647","date":"1671796800","dateF":"Fri Dec 23 12:00:00 PM GMT 2022","open":"90.17","close":"90.12","high":"90.19","low":"90.12","price":"90.12","volume":"1518.0","volumeF":"1,518","aExtraDataDate":"Fri Dec 23 12:00:00 PM GMT 2022","X":"631","Y":"205"},{"index":"648","date":"1672228800","dateF":"Wed Dec 28 12:00:00 PM GMT 2022","open":"89.85","close":"90.10","high":"90.16","low":"89.72","price":"90.10","volume":"2057.0","volumeF":"2,057","aExtraDataDate":"Wed Dec 28 12:00:00 PM GMT 2022","X":"631","Y":"205"},{"index":"649","date":"1672315200","dateF":"Thu Dec 29 12:00:00 PM GMT 2022","open":"89.89","close":"90.19","high":"90.24","low":"89.89","price":"90.19","volume":"3737.0","volumeF":"3,737","aExtraDataDate":"Thu Dec 29 12:00:00 PM GMT 2022","X":"632","Y":"204"},{"index":"650","date":"1672401600","dateF":"Fri Dec 30 12:00:00 PM GMT 2022","open":"90.24","close":"90.25","high":"90.27","low":"90.18","price":"90.25","volume":"3036.0","volumeF":"3,036","aExtraDataDate":"Fri Dec 30 12:00:00 PM GMT 2022","X":"633","Y":"203"},{"index":"651","date":"1672747200","dateF":"Tue Jan 03 12:00:00 PM GMT 2023","open":"90.15","close":"90.29","high":"90.68","low":"90.02","price":"90.29","volume":"9118.0","volumeF":"9,118","aExtraDataDate":"Tue Jan 03 12:00:00 PM GMT 2023","X":"634","Y":"202"},{"index":"652","date":"1672833600","dateF":"Wed Jan 04 12:00:00 PM GMT 2023","open":"90.49","close":"90.60","high":"90.72","low":"90.49","price":"90.60","volume":"7078.0","volumeF":"7,078","aExtraDataDate":"Wed Jan 04 12:00:00 PM GMT 2023","X":"635","Y":"197"},{"index":"653","date":"1672920000","dateF":"Thu Jan 05 12:00:00 PM GMT 2023","open":"90.27","close":"90.45","high":"90.71","low":"90.27","price":"90.45","volume":"3476.0","volumeF":"3,476","aExtraDataDate":"Thu Jan 05 12:00:00 PM GMT 2023","X":"636","Y":"199"},{"index":"654","date":"1673006400","dateF":"Fri Jan 06 12:00:00 PM GMT 2023","open":"90.14","close":"90.77","high":"90.81","low":"90.14","price":"90.77","volume":"2581.0","volumeF":"2,581","aExtraDataDate":"Fri Jan 06 12:00:00 PM GMT 2023","X":"637","Y":"194"},{"index":"655","date":"1673265600","dateF":"Mon Jan 09 12:00:00 PM GMT 2023","open":"90.64","close":"90.71","high":"90.71","low":"90.37","price":"90.71","volume":"7250.0","volumeF":"7,250","aExtraDataDate":"Mon Jan 09 12:00:00 PM GMT 2023","X":"637","Y":"195"},{"index":"656","date":"1673352000","dateF":"Tue Jan 10 12:00:00 PM GMT 2023","open":"90.66","close":"90.73","high":"90.73","low":"90.38","price":"90.73","volume":"414.0","volumeF":"414","aExtraDataDate":"Tue Jan 10 12:00:00 PM GMT 2023","X":"638","Y":"194"},{"index":"657","date":"1673438400","dateF":"Wed Jan 11 12:00:00 PM GMT 2023","open":"90.88","close":"90.96","high":"91.01","low":"90.88","price":"90.96","volume":"4420.0","volumeF":"4,420","aExtraDataDate":"Wed Jan 11 12:00:00 PM GMT 2023","X":"639","Y":"190"},{"index":"658","date":"1673524800","dateF":"Thu Jan 12 12:00:00 PM GMT 2023","open":"91.11","close":"91.32","high":"91.34","low":"91.06","price":"91.32","volume":"2806.0","volumeF":"2,806","aExtraDataDate":"Thu Jan 12 12:00:00 PM GMT 2023","X":"640","Y":"184"},{"index":"659","date":"1673611200","dateF":"Fri Jan 13 12:00:00 PM GMT 2023","open":"91.45","close":"91.18","high":"91.45","low":"91.11","price":"91.18","volume":"1953.0","volumeF":"1,953","aExtraDataDate":"Fri Jan 13 12:00:00 PM GMT 2023","X":"641","Y":"187"},{"index":"660","date":"1673870400","dateF":"Mon Jan 16 12:00:00 PM GMT 2023","open":"91.05","close":"91.13","high":"91.14","low":"90.85","price":"91.13","volume":"11761.0","volumeF":"11,761","aExtraDataDate":"Mon Jan 16 12:00:00 PM GMT 2023","X":"642","Y":"187"},{"index":"661","date":"1673956800","dateF":"Tue Jan 17 12:00:00 PM GMT 2023","open":"91.15","close":"91.16","high":"91.21","low":"90.75","price":"91.16","volume":"1948.0","volumeF":"1,948","aExtraDataDate":"Tue Jan 17 12:00:00 PM GMT 2023","X":"643","Y":"187"},{"index":"662","date":"1674043200","dateF":"Wed Jan 18 12:00:00 PM GMT 2023","open":"91.07","close":"91.18","high":"91.30","low":"91.00","price":"91.18","volume":"7338.0","volumeF":"7,338","aExtraDataDate":"Wed Jan 18 12:00:00 PM GMT 2023","X":"644","Y":"187"},{"index":"663","date":"1674129600","dateF":"Thu Jan 19 12:00:00 PM GMT 2023","open":"91.13","close":"91.21","high":"91.42","low":"90.90","price":"91.21","volume":"6456.0","volumeF":"6,456","aExtraDataDate":"Thu Jan 19 12:00:00 PM GMT 2023","X":"644","Y":"186"},{"index":"664","date":"1674216000","dateF":"Fri Jan 20 12:00:00 PM GMT 2023","open":"91.24","close":"91.18","high":"91.24","low":"90.93","price":"91.18","volume":"2937.0","volumeF":"2,937","aExtraDataDate":"Fri Jan 20 12:00:00 PM GMT 2023","X":"645","Y":"187"},{"index":"665","date":"1674475200","dateF":"Mon Jan 23 12:00:00 PM GMT 2023","open":"91.22","close":"91.23","high":"91.31","low":"91.10","price":"91.23","volume":"2519.0","volumeF":"2,519","aExtraDataDate":"Mon Jan 23 12:00:00 PM GMT 2023","X":"646","Y":"186"},{"index":"666","date":"1674561600","dateF":"Tue Jan 24 12:00:00 PM GMT 2023","open":"91.28","close":"91.51","high":"91.51","low":"91.28","price":"91.51","volume":"309.0","volumeF":"309","aExtraDataDate":"Tue Jan 24 12:00:00 PM GMT 2023","X":"647","Y":"181"},{"index":"667","date":"1674648000","dateF":"Wed Jan 25 12:00:00 PM GMT 2023","open":"91.65","close":"91.61","high":"91.65","low":"91.45","price":"91.61","volume":"2825.0","volumeF":"2,825","aExtraDataDate":"Wed Jan 25 12:00:00 PM GMT 2023","X":"648","Y":"179"},{"index":"668","date":"1674734400","dateF":"Thu Jan 26 12:00:00 PM GMT 2023","open":"91.57","close":"91.62","high":"91.62","low":"91.44","price":"91.62","volume":"3731.0","volumeF":"3,731","aExtraDataDate":"Thu Jan 26 12:00:00 PM GMT 2023","X":"649","Y":"179"},{"index":"669","date":"1674820800","dateF":"Fri Jan 27 12:00:00 PM GMT 2023","open":"91.49","close":"91.44","high":"91.52","low":"91.43","price":"91.44","volume":"1533.0","volumeF":"1,533","aExtraDataDate":"Fri Jan 27 12:00:00 PM GMT 2023","X":"650","Y":"182"},{"index":"670","date":"1675080000","dateF":"Mon Jan 30 12:00:00 PM GMT 2023","open":"91.17","close":"91.51","high":"91.51","low":"91.17","price":"91.51","volume":"3618.0","volumeF":"3,618","aExtraDataDate":"Mon Jan 30 12:00:00 PM GMT 2023","X":"650","Y":"181"},{"index":"671","date":"1675166400","dateF":"Tue Jan 31 12:00:00 PM GMT 2023","open":"91.49","close":"91.47","high":"91.58","low":"91.34","price":"91.47","volume":"3056.0","volumeF":"3,056","aExtraDataDate":"Tue Jan 31 12:00:00 PM GMT 2023","X":"651","Y":"182"},{"index":"672","date":"1675252800","dateF":"Wed Feb 01 12:00:00 PM GMT 2023","open":"91.60","close":"91.49","high":"91.62","low":"91.41","price":"91.49","volume":"11898.0","volumeF":"11,898","aExtraDataDate":"Wed Feb 01 12:00:00 PM GMT 2023","X":"652","Y":"181"},{"index":"673","date":"1675339200","dateF":"Thu Feb 02 12:00:00 PM GMT 2023","open":"91.75","close":"92.40","high":"92.40","low":"91.75","price":"92.40","volume":"6679.0","volumeF":"6,679","aExtraDataDate":"Thu Feb 02 12:00:00 PM GMT 2023","X":"653","Y":"165"},{"index":"674","date":"1675425600","dateF":"Fri Feb 03 12:00:00 PM GMT 2023","open":"92.28","close":"92.26","high":"92.50","low":"92.18","price":"92.26","volume":"3301.0","volumeF":"3,301","aExtraDataDate":"Fri Feb 03 12:00:00 PM GMT 2023","X":"654","Y":"168"},{"index":"675","date":"1675684800","dateF":"Mon Feb 06 12:00:00 PM GMT 2023","open":"92.03","close":"91.74","high":"92.12","low":"91.54","price":"91.74","volume":"3741.0","volumeF":"3,741","aExtraDataDate":"Mon Feb 06 12:00:00 PM GMT 2023","X":"655","Y":"177"},{"index":"676","date":"1675771200","dateF":"Tue Feb 07 12:00:00 PM GMT 2023","open":"91.69","close":"91.58","high":"91.73","low":"91.55","price":"91.58","volume":"15470.0","volumeF":"15,470","aExtraDataDate":"Tue Feb 07 12:00:00 PM GMT 2023","X":"656","Y":"180"},{"index":"677","date":"1675857600","dateF":"Wed Feb 08 12:00:00 PM GMT 2023","open":"91.63","close":"91.60","high":"91.71","low":"91.50","price":"91.60","volume":"2820.0","volumeF":"2,820","aExtraDataDate":"Wed Feb 08 12:00:00 PM GMT 2023","X":"657","Y":"179"},{"index":"678","date":"1675944000","dateF":"Thu Feb 09 12:00:00 PM GMT 2023","open":"91.81","close":"91.50","high":"91.81","low":"91.50","price":"91.50","volume":"1630.0","volumeF":"1,630","aExtraDataDate":"Thu Feb 09 12:00:00 PM GMT 2023","X":"657","Y":"181"},{"index":"679","date":"1676030400","dateF":"Fri Feb 10 12:00:00 PM GMT 2023","open":"91.40","close":"91.32","high":"91.52","low":"91.32","price":"91.32","volume":"2403.0","volumeF":"2,403","aExtraDataDate":"Fri Feb 10 12:00:00 PM GMT 2023","X":"658","Y":"184"},{"index":"680","date":"1676289600","dateF":"Mon Feb 13 12:00:00 PM GMT 2023","open":"91.24","close":"91.19","high":"91.29","low":"91.15","price":"91.19","volume":"2619.0","volumeF":"2,619","aExtraDataDate":"Mon Feb 13 12:00:00 PM GMT 2023","X":"659","Y":"186"},{"index":"681","date":"1676376000","dateF":"Tue Feb 14 12:00:00 PM GMT 2023","open":"91.24","close":"90.76","high":"91.24","low":"90.76","price":"90.76","volume":"1921.0","volumeF":"1,921","aExtraDataDate":"Tue Feb 14 12:00:00 PM GMT 2023","X":"660","Y":"194"},{"index":"682","date":"1676462400","dateF":"Wed Feb 15 12:00:00 PM GMT 2023","open":"91.01","close":"91.00","high":"91.16","low":"91.00","price":"91.00","volume":"912.0","volumeF":"912","aExtraDataDate":"Wed Feb 15 12:00:00 PM GMT 2023","X":"661","Y":"190"},{"index":"683","date":"1676548800","dateF":"Thu Feb 16 12:00:00 PM GMT 2023","open":"91.18","close":"91.02","high":"91.18","low":"90.93","price":"91.02","volume":"654.0","volumeF":"654","aExtraDataDate":"Thu Feb 16 12:00:00 PM GMT 2023","X":"662","Y":"189"},{"index":"684","date":"1676635200","dateF":"Fri Feb 17 12:00:00 PM GMT 2023","open":"90.54","close":"91.01","high":"91.09","low":"90.54","price":"91.01","volume":"2168.0","volumeF":"2,168","aExtraDataDate":"Fri Feb 17 12:00:00 PM GMT 2023","X":"663","Y":"190"},{"index":"685","date":"1676894400","dateF":"Mon Feb 20 12:00:00 PM GMT 2023","open":"91.08","close":"91.12","high":"91.19","low":"90.99","price":"91.12","volume":"4896.0","volumeF":"4,896","aExtraDataDate":"Mon Feb 20 12:00:00 PM GMT 2023","X":"663","Y":"188"},{"index":"686","date":"1676980800","dateF":"Tue Feb 21 12:00:00 PM GMT 2023","open":"91.05","close":"90.67","high":"91.10","low":"90.56","price":"90.67","volume":"2724.0","volumeF":"2,724","aExtraDataDate":"Tue Feb 21 12:00:00 PM GMT 2023","X":"664","Y":"195"},{"index":"687","date":"1677067200","dateF":"Wed Feb 22 12:00:00 PM GMT 2023","open":"90.65","close":"90.70","high":"90.76","low":"90.47","price":"90.70","volume":"5886.0","volumeF":"5,886","aExtraDataDate":"Wed Feb 22 12:00:00 PM GMT 2023","X":"665","Y":"195"},{"index":"688","date":"1677153600","dateF":"Thu Feb 23 12:00:00 PM GMT 2023","open":"90.56","close":"90.67","high":"90.69","low":"90.44","price":"90.67","volume":"4771.0","volumeF":"4,771","aExtraDataDate":"Thu Feb 23 12:00:00 PM GMT 2023","X":"666","Y":"195"},{"index":"689","date":"1677240000","dateF":"Fri Feb 24 12:00:00 PM GMT 2023","open":"90.70","close":"90.47","high":"90.72","low":"90.36","price":"90.47","volume":"7777.0","volumeF":"7,777","aExtraDataDate":"Fri Feb 24 12:00:00 PM GMT 2023","X":"667","Y":"199"},{"index":"690","date":"1677499200","dateF":"Mon Feb 27 12:00:00 PM GMT 2023","open":"90.69","close":"90.27","high":"90.69","low":"90.21","price":"90.27","volume":"15609.0","volumeF":"15,609","aExtraDataDate":"Mon Feb 27 12:00:00 PM GMT 2023","X":"668","Y":"202"},{"index":"691","date":"1677585600","dateF":"Tue Feb 28 12:00:00 PM GMT 2023","open":"90.31","close":"90.29","high":"90.38","low":"90.07","price":"90.29","volume":"7465.0","volumeF":"7,465","aExtraDataDate":"Tue Feb 28 12:00:00 PM GMT 2023","X":"669","Y":"202"},{"index":"692","date":"1677672000","dateF":"Wed Mar 01 12:00:00 PM GMT 2023","open":"90.18","close":"90.32","high":"90.57","low":"90.18","price":"90.32","volume":"8679.0","volumeF":"8,679","aExtraDataDate":"Wed Mar 01 12:00:00 PM GMT 2023","X":"670","Y":"201"},{"index":"693","date":"1677758400","dateF":"Thu Mar 02 12:00:00 PM GMT 2023","open":"90.37","close":"90.30","high":"90.51","low":"90.15","price":"90.30","volume":"2849.0","volumeF":"2,849","aExtraDataDate":"Thu Mar 02 12:00:00 PM GMT 2023","X":"670","Y":"202"},{"index":"694","date":"1677844800","dateF":"Fri Mar 03 12:00:00 PM GMT 2023","open":"90.48","close":"90.32","high":"90.53","low":"90.27","price":"90.32","volume":"6255.0","volumeF":"6,255","aExtraDataDate":"Fri Mar 03 12:00:00 PM GMT 2023","X":"671","Y":"201"},{"index":"695","date":"1678104000","dateF":"Mon Mar 06 12:00:00 PM GMT 2023","open":"90.38","close":"90.18","high":"90.67","low":"90.18","price":"90.18","volume":"5853.0","volumeF":"5,853","aExtraDataDate":"Mon Mar 06 12:00:00 PM GMT 2023","X":"672","Y":"204"},{"index":"696","date":"1678190400","dateF":"Tue Mar 07 12:00:00 PM GMT 2023","open":"90.28","close":"90.13","high":"90.38","low":"89.89","price":"90.13","volume":"8290.0","volumeF":"8,290","aExtraDataDate":"Tue Mar 07 12:00:00 PM GMT 2023","X":"673","Y":"205"},{"index":"697","date":"1678276800","dateF":"Wed Mar 08 12:00:00 PM GMT 2023","open":"90.04","close":"90.20","high":"90.31","low":"89.93","price":"90.20","volume":"15794.0","volumeF":"15,794","aExtraDataDate":"Wed Mar 08 12:00:00 PM GMT 2023","X":"674","Y":"204"},{"index":"698","date":"1678363200","dateF":"Thu Mar 09 12:00:00 PM GMT 2023","open":"89.98","close":"90.15","high":"90.28","low":"89.98","price":"90.15","volume":"8427.0","volumeF":"8,427","aExtraDataDate":"Thu Mar 09 12:00:00 PM GMT 2023","X":"675","Y":"204"},{"index":"699","date":"1678449600","dateF":"Fri Mar 10 12:00:00 PM GMT 2023","open":"90.50","close":"90.59","high":"90.73","low":"90.40","price":"90.59","volume":"3601.0","volumeF":"3,601","aExtraDataDate":"Fri Mar 10 12:00:00 PM GMT 2023","X":"676","Y":"197"},{"index":"700","date":"1678708800","dateF":"Mon Mar 13 12:00:00 PM GMT 2023","open":"91.02","close":"91.21","high":"91.69","low":"91.02","price":"91.21","volume":"13176.0","volumeF":"13,176","aExtraDataDate":"Mon Mar 13 12:00:00 PM GMT 2023","X":"676","Y":"186"},{"index":"701","date":"1678795200","dateF":"Tue Mar 14 12:00:00 PM GMT 2023","open":"91.40","close":"90.89","high":"91.40","low":"90.89","price":"90.89","volume":"5507.0","volumeF":"5,507","aExtraDataDate":"Tue Mar 14 12:00:00 PM GMT 2023","X":"677","Y":"192"},{"index":"702","date":"1678881600","dateF":"Wed Mar 15 12:00:00 PM GMT 2023","open":"90.94","close":"91.48","high":"91.66","low":"90.93","price":"91.48","volume":"6630.0","volumeF":"6,630","aExtraDataDate":"Wed Mar 15 12:00:00 PM GMT 2023","X":"678","Y":"181"},{"index":"703","date":"1678968000","dateF":"Thu Mar 16 12:00:00 PM GMT 2023","open":"91.30","close":"91.32","high":"91.73","low":"91.17","price":"91.32","volume":"11341.0","volumeF":"11,341","aExtraDataDate":"Thu Mar 16 12:00:00 PM GMT 2023","X":"679","Y":"184"},{"index":"704","date":"1679054400","dateF":"Fri Mar 17 12:00:00 PM GMT 2023","open":"91.24","close":"91.64","high":"91.83","low":"91.24","price":"91.64","volume":"10090.0","volumeF":"10,090","aExtraDataDate":"Fri Mar 17 12:00:00 PM GMT 2023","X":"680","Y":"179"},{"index":"705","date":"1679313600","dateF":"Mon Mar 20 12:00:00 PM GMT 2023","open":"91.92","close":"91.70","high":"91.97","low":"91.64","price":"91.70","volume":"14107.0","volumeF":"14,107","aExtraDataDate":"Mon Mar 20 12:00:00 PM GMT 2023","X":"681","Y":"178"},{"index":"706","date":"1679400000","dateF":"Tue Mar 21 12:00:00 PM GMT 2023","open":"91.65","close":"91.55","high":"91.66","low":"91.42","price":"91.55","volume":"13438.0","volumeF":"13,438","aExtraDataDate":"Tue Mar 21 12:00:00 PM GMT 2023","X":"682","Y":"180"},{"index":"707","date":"1679486400","dateF":"Wed Mar 22 12:00:00 PM GMT 2023","open":"91.14","close":"90.99","high":"91.18","low":"90.81","price":"90.99","volume":"14292.0","volumeF":"14,292","aExtraDataDate":"Wed Mar 22 12:00:00 PM GMT 2023","X":"682","Y":"190"},{"index":"708","date":"1679572800","dateF":"Thu Mar 23 12:00:00 PM GMT 2023","open":"91.14","close":"91.52","high":"91.55","low":"91.05","price":"91.52","volume":"13905.0","volumeF":"13,905","aExtraDataDate":"Thu Mar 23 12:00:00 PM GMT 2023","X":"683","Y":"181"},{"index":"709","date":"1679659200","dateF":"Fri Mar 24 12:00:00 PM GMT 2023","open":"91.67","close":"91.73","high":"92.24","low":"91.67","price":"91.73","volume":"6563.0","volumeF":"6,563","aExtraDataDate":"Fri Mar 24 12:00:00 PM GMT 2023","X":"684","Y":"177"},{"index":"710","date":"1679918400","dateF":"Mon Mar 27 12:00:00 PM GMT 2023","open":"91.60","close":"91.46","high":"91.62","low":"91.26","price":"91.46","volume":"9023.0","volumeF":"9,023","aExtraDataDate":"Mon Mar 27 12:00:00 PM GMT 2023","X":"685","Y":"182"},{"index":"711","date":"1680004800","dateF":"Tue Mar 28 12:00:00 PM GMT 2023","open":"91.34","close":"91.35","high":"91.41","low":"91.16","price":"91.35","volume":"13316.0","volumeF":"13,316","aExtraDataDate":"Tue Mar 28 12:00:00 PM GMT 2023","X":"686","Y":"184"},{"index":"712","date":"1680091200","dateF":"Wed Mar 29 12:00:00 PM GMT 2023","open":"91.32","close":"91.25","high":"91.36","low":"91.25","price":"91.25","volume":"10407.0","volumeF":"10,407","aExtraDataDate":"Wed Mar 29 12:00:00 PM GMT 2023","X":"687","Y":"185"},{"index":"713","date":"1680177600","dateF":"Thu Mar 30 12:00:00 PM GMT 2023","open":"91.21","close":"91.10","high":"91.33","low":"91.10","price":"91.10","volume":"6804.0","volumeF":"6,804","aExtraDataDate":"Thu Mar 30 12:00:00 PM GMT 2023","X":"688","Y":"188"},{"index":"714","date":"1680264000","dateF":"Fri Mar 31 12:00:00 PM GMT 2023","open":"91.03","close":"91.10","high":"91.16","low":"90.93","price":"91.10","volume":"20414.0","volumeF":"20,414","aExtraDataDate":"Fri Mar 31 12:00:00 PM GMT 2023","X":"689","Y":"188"},{"index":"715","date":"1680523200","dateF":"Mon Apr 03 12:00:00 PM GMT 2023","open":"90.97","close":"91.36","high":"91.38","low":"90.88","price":"91.36","volume":"16236.0","volumeF":"16,236","aExtraDataDate":"Mon Apr 03 12:00:00 PM GMT 2023","X":"689","Y":"183"},{"index":"716","date":"1680609600","dateF":"Tue Apr 04 12:00:00 PM GMT 2023","open":"91.25","close":"91.39","high":"91.46","low":"91.18","price":"91.39","volume":"11871.0","volumeF":"11,871","aExtraDataDate":"Tue Apr 04 12:00:00 PM GMT 2023","X":"690","Y":"183"},{"index":"717","date":"1680696000","dateF":"Wed Apr 05 12:00:00 PM GMT 2023","open":"91.38","close":"91.49","high":"91.49","low":"91.25","price":"91.49","volume":"4470.0","volumeF":"4,470","aExtraDataDate":"Wed Apr 05 12:00:00 PM GMT 2023","X":"691","Y":"181"},{"index":"718","date":"1680782400","dateF":"Thu Apr 06 12:00:00 PM GMT 2023","open":"91.44","close":"91.51","high":"91.68","low":"91.44","price":"91.51","volume":"9210.0","volumeF":"9,210","aExtraDataDate":"Thu Apr 06 12:00:00 PM GMT 2023","X":"692","Y":"181"},{"index":"719","date":"1681214400","dateF":"Tue Apr 11 12:00:00 PM GMT 2023","open":"91.28","close":"91.25","high":"91.40","low":"91.16","price":"91.25","volume":"13203.0","volumeF":"13,203","aExtraDataDate":"Tue Apr 11 12:00:00 PM GMT 2023","X":"693","Y":"185"},{"index":"720","date":"1681300800","dateF":"Wed Apr 12 12:00:00 PM GMT 2023","open":"91.31","close":"91.17","high":"91.34","low":"91.13","price":"91.17","volume":"6643.0","volumeF":"6,643","aExtraDataDate":"Wed Apr 12 12:00:00 PM GMT 2023","X":"694","Y":"187"},{"index":"721","date":"1681387200","dateF":"Thu Apr 13 12:00:00 PM GMT 2023","open":"91.16","close":"91.18","high":"91.24","low":"91.06","price":"91.18","volume":"1797.0","volumeF":"1,797","aExtraDataDate":"Thu Apr 13 12:00:00 PM GMT 2023","X":"695","Y":"187"},{"index":"722","date":"1681473600","dateF":"Fri Apr 14 12:00:00 PM GMT 2023","open":"91.20","close":"90.97","high":"91.25","low":"90.95","price":"90.97","volume":"9427.0","volumeF":"9,427","aExtraDataDate":"Fri Apr 14 12:00:00 PM GMT 2023","X":"695","Y":"190"},{"index":"723","date":"1681732800","dateF":"Mon Apr 17 12:00:00 PM GMT 2023","open":"90.99","close":"90.94","high":"91.14","low":"90.89","price":"90.94","volume":"4965.0","volumeF":"4,965","aExtraDataDate":"Mon Apr 17 12:00:00 PM GMT 2023","X":"696","Y":"191"},{"index":"724","date":"1681819200","dateF":"Tue Apr 18 12:00:00 PM GMT 2023","open":"90.80","close":"90.78","high":"90.89","low":"90.77","price":"90.78","volume":"6040.0","volumeF":"6,040","aExtraDataDate":"Tue Apr 18 12:00:00 PM GMT 2023","X":"697","Y":"194"},{"index":"725","date":"1681905600","dateF":"Wed Apr 19 12:00:00 PM GMT 2023","open":"90.48","close":"90.43","high":"90.58","low":"90.38","price":"90.43","volume":"4083.0","volumeF":"4,083","aExtraDataDate":"Wed Apr 19 12:00:00 PM GMT 2023","X":"698","Y":"200"},{"index":"726","date":"1681992000","dateF":"Thu Apr 20 12:00:00 PM GMT 2023","open":"90.46","close":"90.66","high":"90.68","low":"90.44","price":"90.66","volume":"1799.0","volumeF":"1,799","aExtraDataDate":"Thu Apr 20 12:00:00 PM GMT 2023","X":"699","Y":"196"},{"index":"727","date":"1682078400","dateF":"Fri Apr 21 12:00:00 PM GMT 2023","open":"90.72","close":"90.66","high":"90.78","low":"90.65","price":"90.66","volume":"4049.0","volumeF":"4,049","aExtraDataDate":"Fri Apr 21 12:00:00 PM GMT 2023","X":"700","Y":"196"},{"index":"728","date":"1682337600","dateF":"Mon Apr 24 12:00:00 PM GMT 2023","open":"90.77","close":"90.63","high":"90.77","low":"90.57","price":"90.63","volume":"823956.0","volumeF":"823,956","aExtraDataDate":"Mon Apr 24 12:00:00 PM GMT 2023","X":"701","Y":"196"},{"index":"729","date":"1682424000","dateF":"Tue Apr 25 12:00:00 PM GMT 2023","open":"90.73","close":"90.83","high":"90.89","low":"90.64","price":"90.83","volume":"854328.0","volumeF":"854,328","aExtraDataDate":"Tue Apr 25 12:00:00 PM GMT 2023","X":"702","Y":"193"},{"index":"730","date":"1682510400","dateF":"Wed Apr 26 12:00:00 PM GMT 2023","open":"90.89","close":"90.83","high":"90.95","low":"90.79","price":"90.83","volume":"495590.0","volumeF":"495,590","aExtraDataDate":"Wed Apr 26 12:00:00 PM GMT 2023","X":"702","Y":"193"},{"index":"731","date":"1682596800","dateF":"Thu Apr 27 12:00:00 PM GMT 2023","open":"90.96","close":"90.64","high":"90.96","low":"90.64","price":"90.64","volume":"1544878.0","volumeF":"2 Mil.","aExtraDataDate":"Thu Apr 27 12:00:00 PM GMT 2023","X":"703","Y":"196"},{"index":"732","date":"1682683200","dateF":"Fri Apr 28 12:00:00 PM GMT 2023","open":"90.69","close":"90.78","high":"90.82","low":"90.67","price":"90.78","volume":"568115.0","volumeF":"568,115","aExtraDataDate":"Fri Apr 28 12:00:00 PM GMT 2023","X":"704","Y":"194"},{"index":"733","date":"1683028800","dateF":"Tue May 02 12:00:00 PM GMT 2023","open":"90.56","close":"90.90","high":"90.90","low":"90.56","price":"90.90","volume":"1591367.0","volumeF":"2 Mil.","aExtraDataDate":"Tue May 02 12:00:00 PM GMT 2023","X":"705","Y":"191"},{"index":"734","date":"1683115200","dateF":"Wed May 03 12:00:00 PM GMT 2023","open":"90.87","close":"90.84","high":"90.94","low":"90.79","price":"90.84","volume":"465630.0","volumeF":"465,630","aExtraDataDate":"Wed May 03 12:00:00 PM GMT 2023","X":"706","Y":"192"},{"index":"735","date":"1683201600","dateF":"Thu May 04 12:00:00 PM GMT 2023","open":"90.85","close":"91.04","high":"91.04","low":"90.79","price":"91.04","volume":"255103.0","volumeF":"255,103","aExtraDataDate":"Thu May 04 12:00:00 PM GMT 2023","X":"707","Y":"189"},{"index":"736","date":"1683288000","dateF":"Fri May 05 12:00:00 PM GMT 2023","open":"90.95","close":"90.84","high":"91.04","low":"90.82","price":"90.84","volume":"1032857.0","volumeF":"1 Mil.","aExtraDataDate":"Fri May 05 12:00:00 PM GMT 2023","X":"708","Y":"192"},{"index":"737","date":"1683633600","dateF":"Tue May 09 12:00:00 PM GMT 2023","open":"90.83","close":"90.67","high":"90.84","low":"90.64","price":"90.67","volume":"680523.0","volumeF":"680,523","aExtraDataDate":"Tue May 09 12:00:00 PM GMT 2023","X":"708","Y":"195"},{"index":"738","date":"1683720000","dateF":"Wed May 10 12:00:00 PM GMT 2023","open":"90.66","close":"90.72","high":"90.80","low":"90.62","price":"90.72","volume":"2435075.0","volumeF":"2 Mil.","aExtraDataDate":"Wed May 10 12:00:00 PM GMT 2023","X":"709","Y":"195"},{"index":"739","date":"1683806400","dateF":"Thu May 11 12:00:00 PM GMT 2023","open":"90.77","close":"90.97","high":"91.04","low":"90.77","price":"90.97","volume":"996394.0","volumeF":"996,394","aExtraDataDate":"Thu May 11 12:00:00 PM GMT 2023","X":"710","Y":"190"},{"index":"740","date":"1683892800","dateF":"Fri May 12 12:00:00 PM GMT 2023","open":"90.97","close":"90.88","high":"91.05","low":"90.88","price":"90.88","volume":"315136.0","volumeF":"315,136","aExtraDataDate":"Fri May 12 12:00:00 PM GMT 2023","X":"711","Y":"192"},{"index":"741","date":"1684152000","dateF":"Mon May 15 12:00:00 PM GMT 2023","open":"90.80","close":"90.80","high":"90.92","low":"90.76","price":"90.80","volume":"448852.0","volumeF":"448,852","aExtraDataDate":"Mon May 15 12:00:00 PM GMT 2023","X":"712","Y":"193"},{"index":"742","date":"1684238400","dateF":"Tue May 16 12:00:00 PM GMT 2023","open":"91.04","close":"90.83","high":"91.07","low":"90.83","price":"90.83","volume":"1034892.0","volumeF":"1 Mil.","aExtraDataDate":"Tue May 16 12:00:00 PM GMT 2023","X":"713","Y":"193"},{"index":"743","date":"1684324800","dateF":"Wed May 17 12:00:00 PM GMT 2023","open":"90.85","close":"90.73","high":"90.90","low":"90.73","price":"90.73","volume":"895522.0","volumeF":"895,522","aExtraDataDate":"Wed May 17 12:00:00 PM GMT 2023","X":"714","Y":"194"},{"index":"744","date":"1684411200","dateF":"Thu May 18 12:00:00 PM GMT 2023","open":"90.60","close":"90.48","high":"90.68","low":"90.47","price":"90.48","volume":"702583.0","volumeF":"702,583","aExtraDataDate":"Thu May 18 12:00:00 PM GMT 2023","X":"715","Y":"199"},{"index":"745","date":"1684497600","dateF":"Fri May 19 12:00:00 PM GMT 2023","open":"90.51","close":"90.42","high":"90.57","low":"90.35","price":"90.42","volume":"230911.0","volumeF":"230,911","aExtraDataDate":"Fri May 19 12:00:00 PM GMT 2023","X":"715","Y":"200"},{"index":"746","date":"1684756800","dateF":"Mon May 22 12:00:00 PM GMT 2023","open":"90.43","close":"90.25","high":"90.52","low":"90.25","price":"90.25","volume":"334623.0","volumeF":"334,623","aExtraDataDate":"Mon May 22 12:00:00 PM GMT 2023","X":"716","Y":"203"},{"index":"747","date":"1684843200","dateF":"Tue May 23 12:00:00 PM GMT 2023","open":"90.21","close":"90.01","high":"90.21","low":"89.94","price":"90.01","volume":"5498661.0","volumeF":"5 Mil.","aExtraDataDate":"Tue May 23 12:00:00 PM GMT 2023","X":"717","Y":"207"},{"index":"748","date":"1684929600","dateF":"Wed May 24 12:00:00 PM GMT 2023","open":"89.53","close":"89.59","high":"89.71","low":"89.41","price":"89.59","volume":"5821895.0","volumeF":"6 Mil.","aExtraDataDate":"Wed May 24 12:00:00 PM GMT 2023","X":"718","Y":"214"},{"index":"749","date":"1685016000","dateF":"Thu May 25 12:00:00 PM GMT 2023","open":"89.52","close":"89.16","high":"89.56","low":"89.16","price":"89.16","volume":"5431297.0","volumeF":"5 Mil.","aExtraDataDate":"Thu May 25 12:00:00 PM GMT 2023","X":"719","Y":"222"},{"index":"750","date":"1685102400","dateF":"Fri May 26 12:00:00 PM GMT 2023","open":"89.21","close":"89.25","high":"89.38","low":"89.08","price":"89.25","volume":"4949050.0","volumeF":"5 Mil.","aExtraDataDate":"Fri May 26 12:00:00 PM GMT 2023","X":"720","Y":"220"},{"index":"751","date":"1685448000","dateF":"Tue May 30 12:00:00 PM GMT 2023","open":"89.52","close":"89.42","high":"89.52","low":"89.19","price":"89.42","volume":"2591888.0","volumeF":"3 Mil.","aExtraDataDate":"Tue May 30 12:00:00 PM GMT 2023","X":"721","Y":"217"},{"index":"752","date":"1685534400","dateF":"Wed May 31 12:00:00 PM GMT 2023","open":"89.63","close":"89.70","high":"89.76","low":"89.62","price":"89.70","volume":"1805538.0","volumeF":"2 Mil.","aExtraDataDate":"Wed May 31 12:00:00 PM GMT 2023","X":"721","Y":"212"},{"index":"753","date":"1685620800","dateF":"Thu Jun 01 12:00:00 PM GMT 2023","open":"89.68","close":"89.81","high":"89.88","low":"89.58","price":"89.81","volume":"649595.0","volumeF":"649,595","aExtraDataDate":"Thu Jun 01 12:00:00 PM GMT 2023","X":"722","Y":"210"},{"index":"754","date":"1685707200","dateF":"Fri Jun 02 12:00:00 PM GMT 2023","open":"89.80","close":"89.72","high":"89.84","low":"89.67","price":"89.72","volume":"1026456.0","volumeF":"1 Mil.","aExtraDataDate":"Fri Jun 02 12:00:00 PM GMT 2023","X":"723","Y":"212"},{"index":"755","date":"1685966400","dateF":"Mon Jun 05 12:00:00 PM GMT 2023","open":"89.67","close":"89.56","high":"89.67","low":"89.51","price":"89.56","volume":"1332943.0","volumeF":"1 Mil.","aExtraDataDate":"Mon Jun 05 12:00:00 PM GMT 2023","X":"724","Y":"215"},{"index":"756","date":"1686052800","dateF":"Tue Jun 06 12:00:00 PM GMT 2023","open":"89.53","close":"89.49","high":"89.67","low":"89.46","price":"89.49","volume":"1679067.0","volumeF":"2 Mil.","aExtraDataDate":"Tue Jun 06 12:00:00 PM GMT 2023","X":"725","Y":"216"},{"index":"757","date":"1686139200","dateF":"Wed Jun 07 12:00:00 PM GMT 2023","open":"89.54","close":"89.29","high":"89.56","low":"89.29","price":"89.29","volume":"725179.0","volumeF":"725,179","aExtraDataDate":"Wed Jun 07 12:00:00 PM GMT 2023","X":"726","Y":"219"},{"index":"758","date":"1686225600","dateF":"Thu Jun 08 12:00:00 PM GMT 2023","open":"89.31","close":"89.42","high":"89.48","low":"89.31","price":"89.42","volume":"1358488.0","volumeF":"1 Mil.","aExtraDataDate":"Thu Jun 08 12:00:00 PM GMT 2023","X":"727","Y":"217"},{"index":"759","date":"1686312000","dateF":"Fri Jun 09 12:00:00 PM GMT 2023","open":"89.50","close":"89.34","high":"89.57","low":"89.34","price":"89.34","volume":"530284.0","volumeF":"530,284","aExtraDataDate":"Fri Jun 09 12:00:00 PM GMT 2023","X":"728","Y":"219"},{"index":"760","date":"1686571200","dateF":"Mon Jun 12 12:00:00 PM GMT 2023","open":"89.31","close":"89.14","high":"89.38","low":"89.13","price":"89.14","volume":"1830538.0","volumeF":"2 Mil.","aExtraDataDate":"Mon Jun 12 12:00:00 PM GMT 2023","X":"728","Y":"222"},{"index":"761","date":"1686657600","dateF":"Tue Jun 13 12:00:00 PM GMT 2023","open":"89.01","close":"88.63","high":"89.01","low":"88.63","price":"88.63","volume":"2953788.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Jun 13 12:00:00 PM GMT 2023","X":"729","Y":"231"},{"index":"762","date":"1686744000","dateF":"Wed Jun 14 12:00:00 PM GMT 2023","open":"88.60","close":"88.77","high":"88.94","low":"88.58","price":"88.77","volume":"3459890.0","volumeF":"3 Mil.","aExtraDataDate":"Wed Jun 14 12:00:00 PM GMT 2023","X":"730","Y":"228"},{"index":"763","date":"1686830400","dateF":"Thu Jun 15 12:00:00 PM GMT 2023","open":"88.96","close":"88.58","high":"88.96","low":"88.58","price":"88.58","volume":"5167138.0","volumeF":"5 Mil.","aExtraDataDate":"Thu Jun 15 12:00:00 PM GMT 2023","X":"731","Y":"232"},{"index":"764","date":"1686916800","dateF":"Fri Jun 16 12:00:00 PM GMT 2023","open":"88.58","close":"88.62","high":"88.78","low":"88.48","price":"88.62","volume":"1880312.0","volumeF":"2 Mil.","aExtraDataDate":"Fri Jun 16 12:00:00 PM GMT 2023","X":"732","Y":"231"},{"index":"765","date":"1687176000","dateF":"Mon Jun 19 12:00:00 PM GMT 2023","open":"88.67","close":"88.28","high":"88.67","low":"88.28","price":"88.28","volume":"2530519.0","volumeF":"3 Mil.","aExtraDataDate":"Mon Jun 19 12:00:00 PM GMT 2023","X":"733","Y":"237"},{"index":"766","date":"1687262400","dateF":"Tue Jun 20 12:00:00 PM GMT 2023","open":"88.38","close":"88.60","high":"88.65","low":"88.34","price":"88.60","volume":"4139493.0","volumeF":"4 Mil.","aExtraDataDate":"Tue Jun 20 12:00:00 PM GMT 2023","X":"734","Y":"231"},{"index":"767","date":"1687348800","dateF":"Wed Jun 21 12:00:00 PM GMT 2023","open":"88.26","close":"88.39","high":"88.56","low":"88.26","price":"88.39","volume":"4087242.0","volumeF":"4 Mil.","aExtraDataDate":"Wed Jun 21 12:00:00 PM GMT 2023","X":"734","Y":"235"},{"index":"768","date":"1687435200","dateF":"Thu Jun 22 12:00:00 PM GMT 2023","open":"88.48","close":"88.46","high":"88.52","low":"88.39","price":"88.46","volume":"2856494.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Jun 22 12:00:00 PM GMT 2023","X":"735","Y":"234"},{"index":"769","date":"1687521600","dateF":"Fri Jun 23 12:00:00 PM GMT 2023","open":"88.58","close":"88.38","high":"88.81","low":"88.37","price":"88.38","volume":"4955593.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Jun 23 12:00:00 PM GMT 2023","X":"736","Y":"235"},{"index":"770","date":"1687780800","dateF":"Mon Jun 26 12:00:00 PM GMT 2023","open":"88.36","close":"88.38","high":"88.51","low":"88.36","price":"88.38","volume":"4570516.0","volumeF":"5 Mil.","aExtraDataDate":"Mon Jun 26 12:00:00 PM GMT 2023","X":"737","Y":"235"},{"index":"771","date":"1687867200","dateF":"Tue Jun 27 12:00:00 PM GMT 2023","open":"88.35","close":"88.05","high":"88.40","low":"88.05","price":"88.05","volume":"4931046.0","volumeF":"5 Mil.","aExtraDataDate":"Tue Jun 27 12:00:00 PM GMT 2023","X":"738","Y":"241"},{"index":"772","date":"1687953600","dateF":"Wed Jun 28 12:00:00 PM GMT 2023","open":"88.10","close":"88.41","high":"88.46","low":"88.07","price":"88.41","volume":"6033885.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Jun 28 12:00:00 PM GMT 2023","X":"739","Y":"235"},{"index":"773","date":"1688040000","dateF":"Thu Jun 29 12:00:00 PM GMT 2023","open":"88.38","close":"88.29","high":"88.46","low":"88.23","price":"88.29","volume":"3897279.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Jun 29 12:00:00 PM GMT 2023","X":"740","Y":"237"},{"index":"774","date":"1688126400","dateF":"Fri Jun 30 12:00:00 PM GMT 2023","open":"88.23","close":"88.19","high":"88.28","low":"88.11","price":"88.19","volume":"4258726.0","volumeF":"4 Mil.","aExtraDataDate":"Fri Jun 30 12:00:00 PM GMT 2023","X":"741","Y":"239"},{"index":"775","date":"1688385600","dateF":"Mon Jul 03 12:00:00 PM GMT 2023","open":"88.28","close":"88.06","high":"88.28","low":"87.95","price":"88.06","volume":"5540915.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Jul 03 12:00:00 PM GMT 2023","X":"741","Y":"241"},{"index":"776","date":"1688472000","dateF":"Tue Jul 04 12:00:00 PM GMT 2023","open":"88.06","close":"88.19","high":"88.26","low":"88.05","price":"88.19","volume":"4881670.0","volumeF":"5 Mil.","aExtraDataDate":"Tue Jul 04 12:00:00 PM GMT 2023","X":"742","Y":"239"},{"index":"777","date":"1688558400","dateF":"Wed Jul 05 12:00:00 PM GMT 2023","open":"88.12","close":"87.97","high":"88.25","low":"87.90","price":"87.97","volume":"4789150.0","volumeF":"5 Mil.","aExtraDataDate":"Wed Jul 05 12:00:00 PM GMT 2023","X":"743","Y":"242"},{"index":"778","date":"1688644800","dateF":"Thu Jul 06 12:00:00 PM GMT 2023","open":"89.26","close":"87.67","high":"89.26","low":"87.67","price":"87.67","volume":"8622172.0","volumeF":"9 Mil.","aExtraDataDate":"Thu Jul 06 12:00:00 PM GMT 2023","X":"744","Y":"248"},{"index":"779","date":"1688731200","dateF":"Fri Jul 07 12:00:00 PM GMT 2023","open":"87.80","close":"87.94","high":"88.14","low":"87.75","price":"87.94","volume":"4987596.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Jul 07 12:00:00 PM GMT 2023","X":"745","Y":"243"},{"index":"780","date":"1688990400","dateF":"Mon Jul 10 12:00:00 PM GMT 2023","open":"87.93","close":"88.02","high":"88.13","low":"87.84","price":"88.02","volume":"6085558.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Jul 10 12:00:00 PM GMT 2023","X":"746","Y":"241"},{"index":"781","date":"1689076800","dateF":"Tue Jul 11 12:00:00 PM GMT 2023","open":"88.12","close":"87.94","high":"88.17","low":"87.94","price":"87.94","volume":"5607420.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Jul 11 12:00:00 PM GMT 2023","X":"747","Y":"243"},{"index":"782","date":"1689163200","dateF":"Wed Jul 12 12:00:00 PM GMT 2023","open":"88.06","close":"88.38","high":"88.44","low":"88.03","price":"88.38","volume":"4650260.0","volumeF":"5 Mil.","aExtraDataDate":"Wed Jul 12 12:00:00 PM GMT 2023","X":"747","Y":"235"},{"index":"783","date":"1689249600","dateF":"Thu Jul 13 12:00:00 PM GMT 2023","open":"88.50","close":"88.66","high":"88.69","low":"88.45","price":"88.66","volume":"8213307.0","volumeF":"8 Mil.","aExtraDataDate":"Thu Jul 13 12:00:00 PM GMT 2023","X":"748","Y":"230"},{"index":"784","date":"1689336000","dateF":"Fri Jul 14 12:00:00 PM GMT 2023","open":"88.68","close":"88.68","high":"88.85","low":"88.60","price":"88.68","volume":"4287038.0","volumeF":"4 Mil.","aExtraDataDate":"Fri Jul 14 12:00:00 PM GMT 2023","X":"749","Y":"230"},{"index":"785","date":"1689595200","dateF":"Mon Jul 17 12:00:00 PM GMT 2023","open":"88.71","close":"88.80","high":"88.87","low":"88.65","price":"88.80","volume":"4844386.0","volumeF":"5 Mil.","aExtraDataDate":"Mon Jul 17 12:00:00 PM GMT 2023","X":"750","Y":"228"},{"index":"786","date":"1689681600","dateF":"Tue Jul 18 12:00:00 PM GMT 2023","open":"88.95","close":"89.00","high":"89.10","low":"88.94","price":"89.00","volume":"6855006.0","volumeF":"7 Mil.","aExtraDataDate":"Tue Jul 18 12:00:00 PM GMT 2023","X":"751","Y":"224"},{"index":"787","date":"1689768000","dateF":"Wed Jul 19 12:00:00 PM GMT 2023","open":"89.55","close":"89.52","high":"89.79","low":"89.44","price":"89.52","volume":"9968598.0","volumeF":"10 Mil.","aExtraDataDate":"Wed Jul 19 12:00:00 PM GMT 2023","X":"752","Y":"215"},{"index":"788","date":"1689854400","dateF":"Thu Jul 20 12:00:00 PM GMT 2023","open":"89.58","close":"89.26","high":"89.58","low":"89.26","price":"89.26","volume":"6592274.0","volumeF":"7 Mil.","aExtraDataDate":"Thu Jul 20 12:00:00 PM GMT 2023","X":"753","Y":"220"},{"index":"789","date":"1689940800","dateF":"Fri Jul 21 12:00:00 PM GMT 2023","open":"89.32","close":"89.34","high":"89.42","low":"89.22","price":"89.34","volume":"6616244.0","volumeF":"7 Mil.","aExtraDataDate":"Fri Jul 21 12:00:00 PM GMT 2023","X":"754","Y":"219"},{"index":"790","date":"1690200000","dateF":"Mon Jul 24 12:00:00 PM GMT 2023","open":"89.44","close":"89.40","high":"89.64","low":"89.33","price":"89.40","volume":"5726847.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Jul 24 12:00:00 PM GMT 2023","X":"754","Y":"217"},{"index":"791","date":"1690286400","dateF":"Tue Jul 25 12:00:00 PM GMT 2023","open":"89.42","close":"89.29","high":"89.46","low":"89.27","price":"89.29","volume":"5990625.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Jul 25 12:00:00 PM GMT 2023","X":"755","Y":"219"},{"index":"792","date":"1690372800","dateF":"Wed Jul 26 12:00:00 PM GMT 2023","open":"89.32","close":"89.15","high":"89.38","low":"89.14","price":"89.15","volume":"11514677.0","volumeF":"12 Mil.","aExtraDataDate":"Wed Jul 26 12:00:00 PM GMT 2023","X":"756","Y":"222"},{"index":"793","date":"1690459200","dateF":"Thu Jul 27 12:00:00 PM GMT 2023","open":"89.27","close":"89.19","high":"89.35","low":"89.09","price":"89.19","volume":"6090293.0","volumeF":"6 Mil.","aExtraDataDate":"Thu Jul 27 12:00:00 PM GMT 2023","X":"757","Y":"221"},{"index":"794","date":"1690545600","dateF":"Fri Jul 28 12:00:00 PM GMT 2023","open":"89.31","close":"89.30","high":"89.43","low":"89.25","price":"89.30","volume":"7072670.0","volumeF":"7 Mil.","aExtraDataDate":"Fri Jul 28 12:00:00 PM GMT 2023","X":"758","Y":"219"},{"index":"795","date":"1690804800","dateF":"Mon Jul 31 12:00:00 PM GMT 2023","open":"89.25","close":"89.32","high":"89.44","low":"89.25","price":"89.32","volume":"5855290.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Jul 31 12:00:00 PM GMT 2023","X":"759","Y":"219"},{"index":"796","date":"1690891200","dateF":"Tue Aug 01 12:00:00 PM GMT 2023","open":"89.34","close":"89.21","high":"89.41","low":"89.17","price":"89.21","volume":"10464254.0","volumeF":"10 Mil.","aExtraDataDate":"Tue Aug 01 12:00:00 PM GMT 2023","X":"760","Y":"221"},{"index":"797","date":"1690977600","dateF":"Wed Aug 02 12:00:00 PM GMT 2023","open":"89.24","close":"89.29","high":"93.17","low":"89.23","price":"89.29","volume":"6062311.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Aug 02 12:00:00 PM GMT 2023","X":"760","Y":"219"},{"index":"798","date":"1691064000","dateF":"Thu Aug 03 12:00:00 PM GMT 2023","open":"89.31","close":"89.35","high":"89.55","low":"89.27","price":"89.35","volume":"7474600.0","volumeF":"7 Mil.","aExtraDataDate":"Thu Aug 03 12:00:00 PM GMT 2023","X":"761","Y":"218"},{"index":"799","date":"1691150400","dateF":"Fri Aug 04 12:00:00 PM GMT 2023","open":"89.36","close":"89.55","high":"89.61","low":"89.36","price":"89.55","volume":"5200278.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Aug 04 12:00:00 PM GMT 2023","X":"762","Y":"215"},{"index":"800","date":"1691409600","dateF":"Mon Aug 07 12:00:00 PM GMT 2023","open":"89.47","close":"89.46","high":"89.54","low":"89.35","price":"89.46","volume":"6315943.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Aug 07 12:00:00 PM GMT 2023","X":"763","Y":"216"},{"index":"801","date":"1691496000","dateF":"Tue Aug 08 12:00:00 PM GMT 2023","open":"89.72","close":"89.45","high":"89.75","low":"89.43","price":"89.45","volume":"5683895.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Aug 08 12:00:00 PM GMT 2023","X":"764","Y":"217"},{"index":"802","date":"1691582400","dateF":"Wed Aug 09 12:00:00 PM GMT 2023","open":"89.57","close":"89.48","high":"89.61","low":"89.46","price":"89.48","volume":"6762516.0","volumeF":"7 Mil.","aExtraDataDate":"Wed Aug 09 12:00:00 PM GMT 2023","X":"765","Y":"216"},{"index":"803","date":"1691668800","dateF":"Thu Aug 10 12:00:00 PM GMT 2023","open":"89.53","close":"89.57","high":"89.76","low":"89.46","price":"89.57","volume":"4734380.0","volumeF":"5 Mil.","aExtraDataDate":"Thu Aug 10 12:00:00 PM GMT 2023","X":"766","Y":"215"},{"index":"804","date":"1691755200","dateF":"Fri Aug 11 12:00:00 PM GMT 2023","open":"89.55","close":"89.32","high":"89.56","low":"89.30","price":"89.32","volume":"6401419.0","volumeF":"6 Mil.","aExtraDataDate":"Fri Aug 11 12:00:00 PM GMT 2023","X":"766","Y":"219"},{"index":"805","date":"1692014400","dateF":"Mon Aug 14 12:00:00 PM GMT 2023","open":"89.29","close":"89.24","high":"89.40","low":"89.22","price":"89.24","volume":"5862740.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Aug 14 12:00:00 PM GMT 2023","X":"767","Y":"220"},{"index":"806","date":"1692100800","dateF":"Tue Aug 15 12:00:00 PM GMT 2023","open":"89.23","close":"89.18","high":"89.28","low":"89.03","price":"89.18","volume":"3407592.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Aug 15 12:00:00 PM GMT 2023","X":"768","Y":"221"},{"index":"807","date":"1692187200","dateF":"Wed Aug 16 12:00:00 PM GMT 2023","open":"89.23","close":"89.17","high":"89.28","low":"89.14","price":"89.17","volume":"4489652.0","volumeF":"4 Mil.","aExtraDataDate":"Wed Aug 16 12:00:00 PM GMT 2023","X":"769","Y":"221"},{"index":"808","date":"1692273600","dateF":"Thu Aug 17 12:00:00 PM GMT 2023","open":"89.12","close":"88.90","high":"89.13","low":"88.90","price":"88.90","volume":"5173593.0","volumeF":"5 Mil.","aExtraDataDate":"Thu Aug 17 12:00:00 PM GMT 2023","X":"770","Y":"226"},{"index":"809","date":"1692360000","dateF":"Fri Aug 18 12:00:00 PM GMT 2023","open":"89.13","close":"89.07","high":"89.16","low":"89.00","price":"89.07","volume":"9306901.0","volumeF":"9 Mil.","aExtraDataDate":"Fri Aug 18 12:00:00 PM GMT 2023","X":"771","Y":"223"},{"index":"810","date":"1692619200","dateF":"Mon Aug 21 12:00:00 PM GMT 2023","open":"89.05","close":"88.96","high":"89.20","low":"88.94","price":"88.96","volume":"5630100.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Aug 21 12:00:00 PM GMT 2023","X":"772","Y":"225"},{"index":"811","date":"1692705600","dateF":"Tue Aug 22 12:00:00 PM GMT 2023","open":"89.04","close":"89.11","high":"89.20","low":"89.03","price":"89.11","volume":"5165000.0","volumeF":"5 Mil.","aExtraDataDate":"Tue Aug 22 12:00:00 PM GMT 2023","X":"773","Y":"223"},{"index":"812","date":"1692792000","dateF":"Wed Aug 23 12:00:00 PM GMT 2023","open":"89.31","close":"89.57","high":"89.68","low":"89.22","price":"89.57","volume":"3970930.0","volumeF":"4 Mil.","aExtraDataDate":"Wed Aug 23 12:00:00 PM GMT 2023","X":"773","Y":"215"},{"index":"813","date":"1692878400","dateF":"Thu Aug 24 12:00:00 PM GMT 2023","open":"89.78","close":"89.61","high":"89.78","low":"89.48","price":"89.61","volume":"3984752.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Aug 24 12:00:00 PM GMT 2023","X":"774","Y":"214"},{"index":"814","date":"1692964800","dateF":"Fri Aug 25 12:00:00 PM GMT 2023","open":"89.62","close":"89.49","high":"89.64","low":"89.40","price":"89.49","volume":"7713501.0","volumeF":"8 Mil.","aExtraDataDate":"Fri Aug 25 12:00:00 PM GMT 2023","X":"775","Y":"216"},{"index":"815","date":"1693310400","dateF":"Tue Aug 29 12:00:00 PM GMT 2023","open":"89.78","close":"89.64","high":"89.78","low":"89.49","price":"89.64","volume":"4103063.0","volumeF":"4 Mil.","aExtraDataDate":"Tue Aug 29 12:00:00 PM GMT 2023","X":"776","Y":"213"},{"index":"816","date":"1693396800","dateF":"Wed Aug 30 12:00:00 PM GMT 2023","open":"89.67","close":"89.68","high":"89.75","low":"89.61","price":"89.68","volume":"3134656.0","volumeF":"3 Mil.","aExtraDataDate":"Wed Aug 30 12:00:00 PM GMT 2023","X":"777","Y":"213"},{"index":"817","date":"1693483200","dateF":"Thu Aug 31 12:00:00 PM GMT 2023","open":"89.69","close":"89.85","high":"89.95","low":"89.66","price":"89.85","volume":"3520372.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Aug 31 12:00:00 PM GMT 2023","X":"778","Y":"210"},{"index":"818","date":"1693569600","dateF":"Fri Sep 01 12:00:00 PM GMT 2023","open":"90.13","close":"89.91","high":"90.13","low":"89.82","price":"89.91","volume":"5262448.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Sep 01 12:00:00 PM GMT 2023","X":"779","Y":"209"},{"index":"819","date":"1693828800","dateF":"Mon Sep 04 12:00:00 PM GMT 2023","open":"89.90","close":"89.78","high":"89.92","low":"89.77","price":"89.78","volume":"2411066.0","volumeF":"2 Mil.","aExtraDataDate":"Mon Sep 04 12:00:00 PM GMT 2023","X":"779","Y":"211"},{"index":"820","date":"1693915200","dateF":"Tue Sep 05 12:00:00 PM GMT 2023","open":"89.73","close":"89.65","high":"89.87","low":"89.65","price":"89.65","volume":"2059996.0","volumeF":"2 Mil.","aExtraDataDate":"Tue Sep 05 12:00:00 PM GMT 2023","X":"780","Y":"213"},{"index":"821","date":"1694001600","dateF":"Wed Sep 06 12:00:00 PM GMT 2023","open":"89.72","close":"89.67","high":"89.78","low":"89.63","price":"89.67","volume":"4850695.0","volumeF":"5 Mil.","aExtraDataDate":"Wed Sep 06 12:00:00 PM GMT 2023","X":"781","Y":"213"},{"index":"822","date":"1694088000","dateF":"Thu Sep 07 12:00:00 PM GMT 2023","open":"89.83","close":"89.88","high":"90.03","low":"89.79","price":"89.88","volume":"4059863.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Sep 07 12:00:00 PM GMT 2023","X":"782","Y":"209"},{"index":"823","date":"1694174400","dateF":"Fri Sep 08 12:00:00 PM GMT 2023","open":"90.06","close":"90.07","high":"90.12","low":"89.99","price":"90.07","volume":"4489308.0","volumeF":"4 Mil.","aExtraDataDate":"Fri Sep 08 12:00:00 PM GMT 2023","X":"783","Y":"206"},{"index":"824","date":"1694433600","dateF":"Mon Sep 11 12:00:00 PM GMT 2023","open":"90.03","close":"89.98","high":"90.10","low":"89.92","price":"89.98","volume":"3352606.0","volumeF":"3 Mil.","aExtraDataDate":"Mon Sep 11 12:00:00 PM GMT 2023","X":"784","Y":"207"},{"index":"825","date":"1694520000","dateF":"Tue Sep 12 12:00:00 PM GMT 2023","open":"90.03","close":"90.13","high":"90.29","low":"90.03","price":"90.13","volume":"3352312.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Sep 12 12:00:00 PM GMT 2023","X":"785","Y":"205"},{"index":"826","date":"1694606400","dateF":"Wed Sep 13 12:00:00 PM GMT 2023","open":"90.28","close":"90.27","high":"90.39","low":"90.18","price":"90.27","volume":"2469529.0","volumeF":"2 Mil.","aExtraDataDate":"Wed Sep 13 12:00:00 PM GMT 2023","X":"786","Y":"202"},{"index":"827","date":"1694692800","dateF":"Thu Sep 14 12:00:00 PM GMT 2023","open":"90.39","close":"90.38","high":"90.57","low":"90.26","price":"90.38","volume":"3683414.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Sep 14 12:00:00 PM GMT 2023","X":"786","Y":"200"},{"index":"828","date":"1694779200","dateF":"Fri Sep 15 12:00:00 PM GMT 2023","open":"90.64","close":"90.33","high":"90.64","low":"90.27","price":"90.33","volume":"3238868.0","volumeF":"3 Mil.","aExtraDataDate":"Fri Sep 15 12:00:00 PM GMT 2023","X":"787","Y":"201"},{"index":"829","date":"1695038400","dateF":"Mon Sep 18 12:00:00 PM GMT 2023","open":"90.38","close":"90.21","high":"90.38","low":"90.18","price":"90.21","volume":"3724616.0","volumeF":"4 Mil.","aExtraDataDate":"Mon Sep 18 12:00:00 PM GMT 2023","X":"788","Y":"203"},{"index":"830","date":"1695124800","dateF":"Tue Sep 19 12:00:00 PM GMT 2023","open":"90.31","close":"90.31","high":"90.39","low":"90.25","price":"90.31","volume":"2389346.0","volumeF":"2 Mil.","aExtraDataDate":"Tue Sep 19 12:00:00 PM GMT 2023","X":"789","Y":"202"},{"index":"831","date":"1695211200","dateF":"Wed Sep 20 12:00:00 PM GMT 2023","open":"90.67","close":"90.67","high":"90.72","low":"90.55","price":"90.67","volume":"7328357.0","volumeF":"7 Mil.","aExtraDataDate":"Wed Sep 20 12:00:00 PM GMT 2023","X":"790","Y":"195"},{"index":"832","date":"1695297600","dateF":"Thu Sep 21 12:00:00 PM GMT 2023","open":"90.65","close":"90.61","high":"90.80","low":"90.52","price":"90.61","volume":"2367106.0","volumeF":"2 Mil.","aExtraDataDate":"Thu Sep 21 12:00:00 PM GMT 2023","X":"791","Y":"196"},{"index":"833","date":"1695384000","dateF":"Fri Sep 22 12:00:00 PM GMT 2023","open":"90.80","close":"90.77","high":"90.85","low":"90.68","price":"90.77","volume":"3427771.0","volumeF":"3 Mil.","aExtraDataDate":"Fri Sep 22 12:00:00 PM GMT 2023","X":"792","Y":"194"},{"index":"834","date":"1695643200","dateF":"Mon Sep 25 12:00:00 PM GMT 2023","open":"90.84","close":"90.74","high":"90.85","low":"90.70","price":"90.74","volume":"3552816.0","volumeF":"4 Mil.","aExtraDataDate":"Mon Sep 25 12:00:00 PM GMT 2023","X":"792","Y":"194"},{"index":"835","date":"1695729600","dateF":"Tue Sep 26 12:00:00 PM GMT 2023","open":"90.76","close":"90.77","high":"90.90","low":"90.76","price":"90.77","volume":"2812433.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Sep 26 12:00:00 PM GMT 2023","X":"793","Y":"194"},{"index":"836","date":"1695816000","dateF":"Wed Sep 27 12:00:00 PM GMT 2023","open":"90.90","close":"90.61","high":"90.92","low":"90.61","price":"90.61","volume":"4269214.0","volumeF":"4 Mil.","aExtraDataDate":"Wed Sep 27 12:00:00 PM GMT 2023","X":"794","Y":"196"},{"index":"837","date":"1695902400","dateF":"Thu Sep 28 12:00:00 PM GMT 2023","open":"90.64","close":"90.36","high":"90.66","low":"90.29","price":"90.36","volume":"3953138.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Sep 28 12:00:00 PM GMT 2023","X":"795","Y":"201"},{"index":"838","date":"1695988800","dateF":"Fri Sep 29 12:00:00 PM GMT 2023","open":"90.63","close":"90.53","high":"90.69","low":"90.48","price":"90.53","volume":"2521515.0","volumeF":"3 Mil.","aExtraDataDate":"Fri Sep 29 12:00:00 PM GMT 2023","X":"796","Y":"198"},{"index":"839","date":"1696248000","dateF":"Mon Oct 02 12:00:00 PM GMT 2023","open":"90.48","close":"90.46","high":"90.64","low":"90.41","price":"90.46","volume":"3930758.0","volumeF":"4 Mil.","aExtraDataDate":"Mon Oct 02 12:00:00 PM GMT 2023","X":"797","Y":"199"},{"index":"840","date":"1696334400","dateF":"Tue Oct 03 12:00:00 PM GMT 2023","open":"90.53","close":"90.42","high":"90.58","low":"90.42","price":"90.42","volume":"2351440.0","volumeF":"2 Mil.","aExtraDataDate":"Tue Oct 03 12:00:00 PM GMT 2023","X":"798","Y":"200"},{"index":"841","date":"1696420800","dateF":"Wed Oct 04 12:00:00 PM GMT 2023","open":"90.34","close":"90.46","high":"90.53","low":"90.34","price":"90.46","volume":"5440985.0","volumeF":"5 Mil.","aExtraDataDate":"Wed Oct 04 12:00:00 PM GMT 2023","X":"799","Y":"199"},{"index":"842","date":"1696507200","dateF":"Thu Oct 05 12:00:00 PM GMT 2023","open":"90.49","close":"90.61","high":"90.70","low":"90.40","price":"90.61","volume":"4036018.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Oct 05 12:00:00 PM GMT 2023","X":"799","Y":"196"},{"index":"843","date":"1696593600","dateF":"Fri Oct 06 12:00:00 PM GMT 2023","open":"90.67","close":"90.61","high":"90.67","low":"90.43","price":"90.61","volume":"5007322.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Oct 06 12:00:00 PM GMT 2023","X":"800","Y":"196"},{"index":"844","date":"1696852800","dateF":"Mon Oct 09 12:00:00 PM GMT 2023","open":"90.71","close":"90.77","high":"90.81","low":"90.60","price":"90.77","volume":"2697358.0","volumeF":"3 Mil.","aExtraDataDate":"Mon Oct 09 12:00:00 PM GMT 2023","X":"801","Y":"194"},{"index":"845","date":"1696939200","dateF":"Tue Oct 10 12:00:00 PM GMT 2023","open":"90.86","close":"90.85","high":"90.92","low":"90.61","price":"90.85","volume":"2773545.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Oct 10 12:00:00 PM GMT 2023","X":"802","Y":"192"},{"index":"846","date":"1697025600","dateF":"Wed Oct 11 12:00:00 PM GMT 2023","open":"90.95","close":"90.88","high":"91.02","low":"90.79","price":"90.88","volume":"2782311.0","volumeF":"3 Mil.","aExtraDataDate":"Wed Oct 11 12:00:00 PM GMT 2023","X":"803","Y":"192"},{"index":"847","date":"1697112000","dateF":"Thu Oct 12 12:00:00 PM GMT 2023","open":"90.96","close":"90.74","high":"90.96","low":"90.71","price":"90.74","volume":"2351827.0","volumeF":"2 Mil.","aExtraDataDate":"Thu Oct 12 12:00:00 PM GMT 2023","X":"804","Y":"194"},{"index":"848","date":"1697198400","dateF":"Fri Oct 13 12:00:00 PM GMT 2023","open":"90.84","close":"90.78","high":"91.00","low":"90.78","price":"90.78","volume":"5035117.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Oct 13 12:00:00 PM GMT 2023","X":"805","Y":"194"},{"index":"849","date":"1697457600","dateF":"Mon Oct 16 12:00:00 PM GMT 2023","open":"90.70","close":"90.65","high":"90.76","low":"90.61","price":"90.65","volume":"3045007.0","volumeF":"3 Mil.","aExtraDataDate":"Mon Oct 16 12:00:00 PM GMT 2023","X":"805","Y":"196"},{"index":"850","date":"1697544000","dateF":"Tue Oct 17 12:00:00 PM GMT 2023","open":"90.64","close":"90.65","high":"90.78","low":"90.59","price":"90.65","volume":"3090506.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Oct 17 12:00:00 PM GMT 2023","X":"806","Y":"196"},{"index":"851","date":"1697630400","dateF":"Wed Oct 18 12:00:00 PM GMT 2023","open":"90.64","close":"90.40","high":"90.69","low":"90.33","price":"90.40","volume":"12647190.0","volumeF":"13 Mil.","aExtraDataDate":"Wed Oct 18 12:00:00 PM GMT 2023","X":"807","Y":"200"},{"index":"852","date":"1697716800","dateF":"Thu Oct 19 12:00:00 PM GMT 2023","open":"90.34","close":"90.40","high":"90.49","low":"90.27","price":"90.40","volume":"2604451.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Oct 19 12:00:00 PM GMT 2023","X":"808","Y":"200"},{"index":"853","date":"1697803200","dateF":"Fri Oct 20 12:00:00 PM GMT 2023","open":"90.56","close":"90.62","high":"90.66","low":"90.43","price":"90.62","volume":"4621877.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Oct 20 12:00:00 PM GMT 2023","X":"809","Y":"196"},{"index":"854","date":"1698062400","dateF":"Mon Oct 23 12:00:00 PM GMT 2023","open":"90.61","close":"90.72","high":"90.79","low":"90.51","price":"90.72","volume":"3333413.0","volumeF":"3 Mil.","aExtraDataDate":"Mon Oct 23 12:00:00 PM GMT 2023","X":"810","Y":"195"},{"index":"855","date":"1698148800","dateF":"Tue Oct 24 12:00:00 PM GMT 2023","open":"90.92","close":"90.83","high":"90.97","low":"90.73","price":"90.83","volume":"4398068.0","volumeF":"4 Mil.","aExtraDataDate":"Tue Oct 24 12:00:00 PM GMT 2023","X":"811","Y":"193"},{"index":"856","date":"1698235200","dateF":"Wed Oct 25 12:00:00 PM GMT 2023","open":"90.94","close":"90.70","high":"90.95","low":"90.68","price":"90.70","volume":"2509159.0","volumeF":"3 Mil.","aExtraDataDate":"Wed Oct 25 12:00:00 PM GMT 2023","X":"812","Y":"195"},{"index":"857","date":"1698321600","dateF":"Thu Oct 26 12:00:00 PM GMT 2023","open":"90.73","close":"90.80","high":"90.92","low":"90.66","price":"90.80","volume":"2740066.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Oct 26 12:00:00 PM GMT 2023","X":"812","Y":"193"},{"index":"858","date":"1698408000","dateF":"Fri Oct 27 12:00:00 PM GMT 2023","open":"90.95","close":"90.99","high":"91.05","low":"90.87","price":"90.99","volume":"9721488.0","volumeF":"10 Mil.","aExtraDataDate":"Fri Oct 27 12:00:00 PM GMT 2023","X":"813","Y":"190"},{"index":"859","date":"1698667200","dateF":"Mon Oct 30 12:00:00 PM GMT 2023","open":"91.10","close":"90.91","high":"91.23","low":"90.87","price":"90.91","volume":"3289294.0","volumeF":"3 Mil.","aExtraDataDate":"Mon Oct 30 12:00:00 PM GMT 2023","X":"814","Y":"191"},{"index":"860","date":"1698753600","dateF":"Tue Oct 31 12:00:00 PM GMT 2023","open":"91.12","close":"90.94","high":"91.16","low":"90.94","price":"90.94","volume":"3762570.0","volumeF":"4 Mil.","aExtraDataDate":"Tue Oct 31 12:00:00 PM GMT 2023","X":"815","Y":"191"},{"index":"861","date":"1698840000","dateF":"Wed Nov 01 12:00:00 PM GMT 2023","open":"90.92","close":"90.94","high":"91.17","low":"90.89","price":"90.94","volume":"6171689.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Nov 01 12:00:00 PM GMT 2023","X":"816","Y":"191"},{"index":"862","date":"1698926400","dateF":"Thu Nov 02 12:00:00 PM GMT 2023","open":"91.07","close":"91.12","high":"91.28","low":"91.07","price":"91.12","volume":"5145695.0","volumeF":"5 Mil.","aExtraDataDate":"Thu Nov 02 12:00:00 PM GMT 2023","X":"817","Y":"188"},{"index":"863","date":"1699012800","dateF":"Fri Nov 03 12:00:00 PM GMT 2023","open":"91.22","close":"91.26","high":"91.40","low":"91.11","price":"91.26","volume":"2845695.0","volumeF":"3 Mil.","aExtraDataDate":"Fri Nov 03 12:00:00 PM GMT 2023","X":"818","Y":"185"},{"index":"864","date":"1699272000","dateF":"Mon Nov 06 12:00:00 PM GMT 2023","open":"91.20","close":"91.14","high":"91.34","low":"91.14","price":"91.14","volume":"6799803.0","volumeF":"7 Mil.","aExtraDataDate":"Mon Nov 06 12:00:00 PM GMT 2023","X":"818","Y":"187"},{"index":"865","date":"1699358400","dateF":"Tue Nov 07 12:00:00 PM GMT 2023","open":"91.35","close":"91.29","high":"91.47","low":"91.29","price":"91.29","volume":"5253601.0","volumeF":"5 Mil.","aExtraDataDate":"Tue Nov 07 12:00:00 PM GMT 2023","X":"819","Y":"185"},{"index":"866","date":"1699444800","dateF":"Wed Nov 08 12:00:00 PM GMT 2023","open":"91.42","close":"91.37","high":"91.48","low":"91.28","price":"91.37","volume":"3368533.0","volumeF":"3 Mil.","aExtraDataDate":"Wed Nov 08 12:00:00 PM GMT 2023","X":"820","Y":"183"},{"index":"867","date":"1699531200","dateF":"Thu Nov 09 12:00:00 PM GMT 2023","open":"91.30","close":"91.31","high":"91.43","low":"91.23","price":"91.31","volume":"3497314.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Nov 09 12:00:00 PM GMT 2023","X":"821","Y":"184"},{"index":"868","date":"1699617600","dateF":"Fri Nov 10 12:00:00 PM GMT 2023","open":"91.33","close":"91.24","high":"91.39","low":"91.21","price":"91.24","volume":"4706509.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Nov 10 12:00:00 PM GMT 2023","X":"822","Y":"186"},{"index":"869","date":"1699876800","dateF":"Mon Nov 13 12:00:00 PM GMT 2023","open":"91.31","close":"91.23","high":"91.34","low":"91.17","price":"91.23","volume":"5327346.0","volumeF":"5 Mil.","aExtraDataDate":"Mon Nov 13 12:00:00 PM GMT 2023","X":"823","Y":"186"},{"index":"870","date":"1699963200","dateF":"Tue Nov 14 12:00:00 PM GMT 2023","open":"91.34","close":"91.52","high":"91.53","low":"91.28","price":"91.52","volume":"8125738.0","volumeF":"8 Mil.","aExtraDataDate":"Tue Nov 14 12:00:00 PM GMT 2023","X":"824","Y":"181"},{"index":"871","date":"1700049600","dateF":"Wed Nov 15 12:00:00 PM GMT 2023","open":"91.62","close":"91.42","high":"91.64","low":"91.42","price":"91.42","volume":"4645364.0","volumeF":"5 Mil.","aExtraDataDate":"Wed Nov 15 12:00:00 PM GMT 2023","X":"825","Y":"182"},{"index":"872","date":"1700136000","dateF":"Thu Nov 16 12:00:00 PM GMT 2023","open":"91.56","close":"91.56","high":"91.68","low":"91.47","price":"91.56","volume":"6667273.0","volumeF":"7 Mil.","aExtraDataDate":"Thu Nov 16 12:00:00 PM GMT 2023","X":"825","Y":"180"},{"index":"873","date":"1700222400","dateF":"Fri Nov 17 12:00:00 PM GMT 2023","open":"91.69","close":"91.55","high":"91.83","low":"91.55","price":"91.55","volume":"13912187.0","volumeF":"14 Mil.","aExtraDataDate":"Fri Nov 17 12:00:00 PM GMT 2023","X":"826","Y":"180"},{"index":"874","date":"1700481600","dateF":"Mon Nov 20 12:00:00 PM GMT 2023","open":"91.59","close":"91.56","high":"91.70","low":"91.50","price":"91.56","volume":"6535916.0","volumeF":"7 Mil.","aExtraDataDate":"Mon Nov 20 12:00:00 PM GMT 2023","X":"827","Y":"180"},{"index":"875","date":"1700568000","dateF":"Tue Nov 21 12:00:00 PM GMT 2023","open":"91.68","close":"91.52","high":"91.68","low":"91.47","price":"91.52","volume":"9743598.0","volumeF":"10 Mil.","aExtraDataDate":"Tue Nov 21 12:00:00 PM GMT 2023","X":"828","Y":"181"},{"index":"876","date":"1700654400","dateF":"Wed Nov 22 12:00:00 PM GMT 2023","open":"91.49","close":"91.38","high":"91.59","low":"91.38","price":"91.38","volume":"4002723.0","volumeF":"4 Mil.","aExtraDataDate":"Wed Nov 22 12:00:00 PM GMT 2023","X":"829","Y":"183"},{"index":"877","date":"1700740800","dateF":"Thu Nov 23 12:00:00 PM GMT 2023","open":"91.50","close":"91.20","high":"91.54","low":"91.20","price":"91.20","volume":"3295568.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Nov 23 12:00:00 PM GMT 2023","X":"830","Y":"186"},{"index":"878","date":"1700827200","dateF":"Fri Nov 24 12:00:00 PM GMT 2023","open":"91.29","close":"91.20","high":"91.33","low":"91.18","price":"91.20","volume":"5486286.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Nov 24 12:00:00 PM GMT 2023","X":"831","Y":"186"},{"index":"879","date":"1701086400","dateF":"Mon Nov 27 12:00:00 PM GMT 2023","open":"91.39","close":"91.36","high":"91.40","low":"91.23","price":"91.36","volume":"4540433.0","volumeF":"5 Mil.","aExtraDataDate":"Mon Nov 27 12:00:00 PM GMT 2023","X":"831","Y":"183"},{"index":"880","date":"1701172800","dateF":"Tue Nov 28 12:00:00 PM GMT 2023","open":"91.43","close":"91.44","high":"91.51","low":"91.31","price":"91.44","volume":"5200700.0","volumeF":"5 Mil.","aExtraDataDate":"Tue Nov 28 12:00:00 PM GMT 2023","X":"832","Y":"182"},{"index":"881","date":"1701259200","dateF":"Wed Nov 29 12:00:00 PM GMT 2023","open":"91.44","close":"91.58","high":"91.69","low":"91.44","price":"91.58","volume":"6033887.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Nov 29 12:00:00 PM GMT 2023","X":"833","Y":"180"},{"index":"882","date":"1701345600","dateF":"Thu Nov 30 12:00:00 PM GMT 2023","open":"91.74","close":"91.46","high":"94.50","low":"91.42","price":"91.46","volume":"3468831.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Nov 30 12:00:00 PM GMT 2023","X":"834","Y":"182"},{"index":"883","date":"1701432000","dateF":"Fri Dec 01 12:00:00 PM GMT 2023","open":"91.50","close":"91.60","high":"91.64","low":"91.48","price":"91.60","volume":"5214999.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Dec 01 12:00:00 PM GMT 2023","X":"835","Y":"179"},{"index":"884","date":"1701691200","dateF":"Mon Dec 04 12:00:00 PM GMT 2023","open":"91.61","close":"91.45","high":"91.64","low":"91.45","price":"91.45","volume":"6354084.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Dec 04 12:00:00 PM GMT 2023","X":"836","Y":"182"},{"index":"885","date":"1701777600","dateF":"Tue Dec 05 12:00:00 PM GMT 2023","open":"91.64","close":"91.72","high":"91.75","low":"91.47","price":"91.72","volume":"5742439.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Dec 05 12:00:00 PM GMT 2023","X":"837","Y":"177"},{"index":"886","date":"1701864000","dateF":"Wed Dec 06 12:00:00 PM GMT 2023","open":"91.73","close":"91.72","high":"91.86","low":"91.62","price":"91.72","volume":"5656998.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Dec 06 12:00:00 PM GMT 2023","X":"837","Y":"177"},{"index":"887","date":"1701950400","dateF":"Thu Dec 07 12:00:00 PM GMT 2023","open":"91.73","close":"91.69","high":"91.76","low":"91.62","price":"91.69","volume":"2741895.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Dec 07 12:00:00 PM GMT 2023","X":"838","Y":"178"},{"index":"888","date":"1702036800","dateF":"Fri Dec 08 12:00:00 PM GMT 2023","open":"91.74","close":"91.60","high":"91.76","low":"91.55","price":"91.60","volume":"6888985.0","volumeF":"7 Mil.","aExtraDataDate":"Fri Dec 08 12:00:00 PM GMT 2023","X":"839","Y":"179"},{"index":"889","date":"1702296000","dateF":"Mon Dec 11 12:00:00 PM GMT 2023","open":"91.61","close":"91.52","high":"91.66","low":"91.47","price":"91.52","volume":"3487145.0","volumeF":"3 Mil.","aExtraDataDate":"Mon Dec 11 12:00:00 PM GMT 2023","X":"840","Y":"181"},{"index":"890","date":"1702382400","dateF":"Tue Dec 12 12:00:00 PM GMT 2023","open":"91.48","close":"91.69","high":"91.81","low":"91.41","price":"91.69","volume":"7229635.0","volumeF":"7 Mil.","aExtraDataDate":"Tue Dec 12 12:00:00 PM GMT 2023","X":"841","Y":"178"},{"index":"891","date":"1702468800","dateF":"Wed Dec 13 12:00:00 PM GMT 2023","open":"91.83","close":"92.03","high":"92.07","low":"91.79","price":"92.03","volume":"6350345.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Dec 13 12:00:00 PM GMT 2023","X":"842","Y":"172"},{"index":"892","date":"1702555200","dateF":"Thu Dec 14 12:00:00 PM GMT 2023","open":"92.43","close":"92.14","high":"92.50","low":"92.14","price":"92.14","volume":"5013027.0","volumeF":"5 Mil.","aExtraDataDate":"Thu Dec 14 12:00:00 PM GMT 2023","X":"843","Y":"170"},{"index":"893","date":"1702641600","dateF":"Fri Dec 15 12:00:00 PM GMT 2023","open":"92.27","close":"92.31","high":"92.36","low":"92.15","price":"92.31","volume":"4683615.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Dec 15 12:00:00 PM GMT 2023","X":"844","Y":"167"},{"index":"894","date":"1702900800","dateF":"Mon Dec 18 12:00:00 PM GMT 2023","open":"92.30","close":"92.25","high":"92.43","low":"92.19","price":"92.25","volume":"5587569.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Dec 18 12:00:00 PM GMT 2023","X":"844","Y":"168"},{"index":"895","date":"1702987200","dateF":"Tue Dec 19 12:00:00 PM GMT 2023","open":"92.39","close":"92.36","high":"92.43","low":"92.27","price":"92.36","volume":"6830742.0","volumeF":"7 Mil.","aExtraDataDate":"Tue Dec 19 12:00:00 PM GMT 2023","X":"845","Y":"166"},{"index":"896","date":"1703073600","dateF":"Wed Dec 20 12:00:00 PM GMT 2023","open":"93.30","close":"92.66","high":"93.30","low":"92.59","price":"92.66","volume":"5625027.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Dec 20 12:00:00 PM GMT 2023","X":"846","Y":"161"},{"index":"897","date":"1703160000","dateF":"Thu Dec 21 12:00:00 PM GMT 2023","open":"92.72","close":"92.78","high":"92.81","low":"92.62","price":"92.78","volume":"7987764.0","volumeF":"8 Mil.","aExtraDataDate":"Thu Dec 21 12:00:00 PM GMT 2023","X":"847","Y":"159"},{"index":"898","date":"1703246400","dateF":"Fri Dec 22 12:00:00 PM GMT 2023","open":"92.98","close":"92.89","high":"92.98","low":"92.84","price":"92.89","volume":"2719400.0","volumeF":"3 Mil.","aExtraDataDate":"Fri Dec 22 12:00:00 PM GMT 2023","X":"848","Y":"157"},{"index":"899","date":"1703678400","dateF":"Wed Dec 27 12:00:00 PM GMT 2023","open":"92.90","close":"93.02","high":"143.20","low":"92.90","price":"93.02","volume":"3467033.0","volumeF":"3 Mil.","aExtraDataDate":"Wed Dec 27 12:00:00 PM GMT 2023","X":"849","Y":"155"},{"index":"900","date":"1703764800","dateF":"Thu Dec 28 12:00:00 PM GMT 2023","open":"93.08","close":"92.98","high":"93.08","low":"92.91","price":"92.98","volume":"3375087.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Dec 28 12:00:00 PM GMT 2023","X":"850","Y":"155"},{"index":"901","date":"1703851200","dateF":"Fri Dec 29 12:00:00 PM GMT 2023","open":"93.05","close":"93.00","high":"93.11","low":"92.90","price":"93.00","volume":"1967363.0","volumeF":"2 Mil.","aExtraDataDate":"Fri Dec 29 12:00:00 PM GMT 2023","X":"850","Y":"155"},{"index":"902","date":"1704196800","dateF":"Tue Jan 02 12:00:00 PM GMT 2024","open":"92.86","close":"92.89","high":"92.97","low":"92.77","price":"92.89","volume":"5657330.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Jan 02 12:00:00 PM GMT 2024","X":"851","Y":"157"},{"index":"903","date":"1704283200","dateF":"Wed Jan 03 12:00:00 PM GMT 2024","open":"92.80","close":"92.79","high":"92.89","low":"92.68","price":"92.79","volume":"1565967.0","volumeF":"2 Mil.","aExtraDataDate":"Wed Jan 03 12:00:00 PM GMT 2024","X":"852","Y":"159"},{"index":"904","date":"1704369600","dateF":"Thu Jan 04 12:00:00 PM GMT 2024","open":"92.90","close":"92.66","high":"92.94","low":"92.62","price":"92.66","volume":"4174182.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Jan 04 12:00:00 PM GMT 2024","X":"853","Y":"161"},{"index":"905","date":"1704456000","dateF":"Fri Jan 05 12:00:00 PM GMT 2024","open":"92.71","close":"92.56","high":"92.71","low":"92.45","price":"92.56","volume":"2290009.0","volumeF":"2 Mil.","aExtraDataDate":"Fri Jan 05 12:00:00 PM GMT 2024","X":"854","Y":"163"},{"index":"906","date":"1704715200","dateF":"Mon Jan 08 12:00:00 PM GMT 2024","open":"92.54","close":"92.61","high":"92.66","low":"92.45","price":"92.61","volume":"5570767.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Jan 08 12:00:00 PM GMT 2024","X":"855","Y":"162"},{"index":"907","date":"1704801600","dateF":"Tue Jan 09 12:00:00 PM GMT 2024","open":"92.65","close":"92.61","high":"92.74","low":"92.55","price":"92.61","volume":"3422857.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Jan 09 12:00:00 PM GMT 2024","X":"856","Y":"162"},{"index":"908","date":"1704888000","dateF":"Wed Jan 10 12:00:00 PM GMT 2024","open":"92.66","close":"92.68","high":"92.73","low":"92.61","price":"92.68","volume":"2461263.0","volumeF":"2 Mil.","aExtraDataDate":"Wed Jan 10 12:00:00 PM GMT 2024","X":"857","Y":"160"},{"index":"909","date":"1704974400","dateF":"Thu Jan 11 12:00:00 PM GMT 2024","open":"92.68","close":"92.63","high":"92.76","low":"92.53","price":"92.63","volume":"2969808.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Jan 11 12:00:00 PM GMT 2024","X":"857","Y":"161"},{"index":"910","date":"1705060800","dateF":"Fri Jan 12 12:00:00 PM GMT 2024","open":"92.79","close":"92.83","high":"92.90","low":"92.67","price":"92.83","volume":"2010350.0","volumeF":"2 Mil.","aExtraDataDate":"Fri Jan 12 12:00:00 PM GMT 2024","X":"858","Y":"158"},{"index":"911","date":"1705320000","dateF":"Mon Jan 15 12:00:00 PM GMT 2024","open":"92.84","close":"92.78","high":"92.88","low":"92.72","price":"92.78","volume":"3702675.0","volumeF":"4 Mil.","aExtraDataDate":"Mon Jan 15 12:00:00 PM GMT 2024","X":"859","Y":"159"},{"index":"912","date":"1705406400","dateF":"Tue Jan 16 12:00:00 PM GMT 2024","open":"92.87","close":"92.81","high":"92.90","low":"92.75","price":"92.81","volume":"2855917.0","volumeF":"3 Mil.","aExtraDataDate":"Tue Jan 16 12:00:00 PM GMT 2024","X":"860","Y":"158"},{"index":"913","date":"1705492800","dateF":"Wed Jan 17 12:00:00 PM GMT 2024","open":"92.60","close":"92.42","high":"92.78","low":"92.36","price":"92.42","volume":"3820763.0","volumeF":"4 Mil.","aExtraDataDate":"Wed Jan 17 12:00:00 PM GMT 2024","X":"861","Y":"165"},{"index":"914","date":"1705579200","dateF":"Thu Jan 18 12:00:00 PM GMT 2024","open":"92.52","close":"92.52","high":"92.62","low":"92.39","price":"92.52","volume":"3854796.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Jan 18 12:00:00 PM GMT 2024","X":"862","Y":"163"},{"index":"915","date":"1705665600","dateF":"Fri Jan 19 12:00:00 PM GMT 2024","open":"92.62","close":"92.51","high":"92.73","low":"92.49","price":"92.51","volume":"3685321.0","volumeF":"4 Mil.","aExtraDataDate":"Fri Jan 19 12:00:00 PM GMT 2024","X":"863","Y":"163"},{"index":"916","date":"1705924800","dateF":"Mon Jan 22 12:00:00 PM GMT 2024","open":"92.60","close":"92.53","high":"92.60","low":"92.47","price":"92.53","volume":"6028003.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Jan 22 12:00:00 PM GMT 2024","X":"863","Y":"163"},{"index":"917","date":"1706011200","dateF":"Tue Jan 23 12:00:00 PM GMT 2024","open":"92.48","close":"92.35","high":"92.51","low":"92.35","price":"92.35","volume":"4404972.0","volumeF":"4 Mil.","aExtraDataDate":"Tue Jan 23 12:00:00 PM GMT 2024","X":"864","Y":"166"},{"index":"918","date":"1706097600","dateF":"Wed Jan 24 12:00:00 PM GMT 2024","open":"92.42","close":"92.32","high":"92.48","low":"92.23","price":"92.32","volume":"3305455.0","volumeF":"3 Mil.","aExtraDataDate":"Wed Jan 24 12:00:00 PM GMT 2024","X":"865","Y":"167"},{"index":"919","date":"1706184000","dateF":"Thu Jan 25 12:00:00 PM GMT 2024","open":"92.27","close":"92.40","high":"92.41","low":"92.23","price":"92.40","volume":"2758355.0","volumeF":"3 Mil.","aExtraDataDate":"Thu Jan 25 12:00:00 PM GMT 2024","X":"866","Y":"165"},{"index":"920","date":"1706270400","dateF":"Fri Jan 26 12:00:00 PM GMT 2024","open":"92.43","close":"92.48","high":"92.57","low":"92.38","price":"92.48","volume":"3184862.0","volumeF":"3 Mil.","aExtraDataDate":"Fri Jan 26 12:00:00 PM GMT 2024","X":"867","Y":"164"},{"index":"921","date":"1706529600","dateF":"Mon Jan 29 12:00:00 PM GMT 2024","open":"92.59","close":"92.67","high":"92.67","low":"92.48","price":"92.67","volume":"4348662.0","volumeF":"4 Mil.","aExtraDataDate":"Mon Jan 29 12:00:00 PM GMT 2024","X":"868","Y":"161"},{"index":"922","date":"1706616000","dateF":"Tue Jan 30 12:00:00 PM GMT 2024","open":"92.70","close":"92.53","high":"92.70","low":"92.50","price":"92.53","volume":"6076834.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Jan 30 12:00:00 PM GMT 2024","X":"869","Y":"163"},{"index":"923","date":"1706702400","dateF":"Wed Jan 31 12:00:00 PM GMT 2024","open":"92.65","close":"92.80","high":"92.81","low":"92.50","price":"92.80","volume":"42634944.0","volumeF":"43 Mil.","aExtraDataDate":"Wed Jan 31 12:00:00 PM GMT 2024","X":"870","Y":"158"},{"index":"924","date":"1706788800","dateF":"Thu Feb 01 12:00:00 PM GMT 2024","open":"92.76","close":"92.82","high":"92.91","low":"92.65","price":"92.82","volume":"25581429.0","volumeF":"26 Mil.","aExtraDataDate":"Thu Feb 01 12:00:00 PM GMT 2024","X":"870","Y":"158"},{"index":"925","date":"1706875200","dateF":"Fri Feb 02 12:00:00 PM GMT 2024","open":"92.74","close":"92.47","high":"92.87","low":"92.46","price":"92.47","volume":"22333010.0","volumeF":"22 Mil.","aExtraDataDate":"Fri Feb 02 12:00:00 PM GMT 2024","X":"871","Y":"164"},{"index":"926","date":"1707134400","dateF":"Mon Feb 05 12:00:00 PM GMT 2024","open":"92.43","close":"92.25","high":"92.49","low":"92.25","price":"92.25","volume":"19570215.0","volumeF":"20 Mil.","aExtraDataDate":"Mon Feb 05 12:00:00 PM GMT 2024","X":"872","Y":"168"},{"index":"927","date":"1707220800","dateF":"Tue Feb 06 12:00:00 PM GMT 2024","open":"92.37","close":"92.43","high":"92.51","low":"92.29","price":"92.43","volume":"10626108.0","volumeF":"11 Mil.","aExtraDataDate":"Tue Feb 06 12:00:00 PM GMT 2024","X":"873","Y":"165"},{"index":"928","date":"1707307200","dateF":"Wed Feb 07 12:00:00 PM GMT 2024","open":"92.43","close":"92.45","high":"92.48","low":"92.37","price":"92.45","volume":"7589036.0","volumeF":"8 Mil.","aExtraDataDate":"Wed Feb 07 12:00:00 PM GMT 2024","X":"874","Y":"164"},{"index":"929","date":"1707393600","dateF":"Thu Feb 08 12:00:00 PM GMT 2024","open":"92.43","close":"92.32","high":"92.55","low":"92.29","price":"92.32","volume":"6814851.0","volumeF":"7 Mil.","aExtraDataDate":"Thu Feb 08 12:00:00 PM GMT 2024","X":"875","Y":"167"},{"index":"930","date":"1707480000","dateF":"Fri Feb 09 12:00:00 PM GMT 2024","open":"92.33","close":"92.25","high":"92.45","low":"92.20","price":"92.25","volume":"5474293.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Feb 09 12:00:00 PM GMT 2024","X":"876","Y":"168"},{"index":"931","date":"1707739200","dateF":"Mon Feb 12 12:00:00 PM GMT 2024","open":"92.29","close":"92.31","high":"92.40","low":"92.26","price":"92.31","volume":"5729994.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Feb 12 12:00:00 PM GMT 2024","X":"876","Y":"167"},{"index":"932","date":"1707825600","dateF":"Tue Feb 13 12:00:00 PM GMT 2024","open":"92.34","close":"92.12","high":"92.38","low":"92.11","price":"92.12","volume":"6830466.0","volumeF":"7 Mil.","aExtraDataDate":"Tue Feb 13 12:00:00 PM GMT 2024","X":"877","Y":"170"},{"index":"933","date":"1707912000","dateF":"Wed Feb 14 12:00:00 PM GMT 2024","open":"92.21","close":"92.29","high":"92.35","low":"92.21","price":"92.29","volume":"6071442.0","volumeF":"6 Mil.","aExtraDataDate":"Wed Feb 14 12:00:00 PM GMT 2024","X":"878","Y":"167"},{"index":"934","date":"1707998400","dateF":"Thu Feb 15 12:00:00 PM GMT 2024","open":"92.49","close":"92.31","high":"92.50","low":"92.31","price":"92.31","volume":"5646933.0","volumeF":"6 Mil.","aExtraDataDate":"Thu Feb 15 12:00:00 PM GMT 2024","X":"879","Y":"167"},{"index":"935","date":"1708084800","dateF":"Fri Feb 16 12:00:00 PM GMT 2024","open":"92.33","close":"92.24","high":"99.32","low":"92.22","price":"92.24","volume":"6379530.0","volumeF":"6 Mil.","aExtraDataDate":"Fri Feb 16 12:00:00 PM GMT 2024","X":"880","Y":"168"},{"index":"936","date":"1708344000","dateF":"Mon Feb 19 12:00:00 PM GMT 2024","open":"92.30","close":"92.26","high":"92.40","low":"92.24","price":"92.26","volume":"11262716.0","volumeF":"11 Mil.","aExtraDataDate":"Mon Feb 19 12:00:00 PM GMT 2024","X":"881","Y":"168"},{"index":"937","date":"1708430400","dateF":"Tue Feb 20 12:00:00 PM GMT 2024","open":"92.36","close":"92.40","high":"92.45","low":"92.20","price":"92.40","volume":"5838586.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Feb 20 12:00:00 PM GMT 2024","X":"882","Y":"165"},{"index":"938","date":"1708516800","dateF":"Wed Feb 21 12:00:00 PM GMT 2024","open":"92.39","close":"92.29","high":"92.54","low":"92.29","price":"92.29","volume":"4095569.0","volumeF":"4 Mil.","aExtraDataDate":"Wed Feb 21 12:00:00 PM GMT 2024","X":"883","Y":"167"},{"index":"939","date":"1708603200","dateF":"Thu Feb 22 12:00:00 PM GMT 2024","open":"92.25","close":"92.33","high":"92.47","low":"92.23","price":"92.33","volume":"6503760.0","volumeF":"7 Mil.","aExtraDataDate":"Thu Feb 22 12:00:00 PM GMT 2024","X":"883","Y":"167"},{"index":"940","date":"1708689600","dateF":"Fri Feb 23 12:00:00 PM GMT 2024","open":"92.34","close":"92.47","high":"92.50","low":"92.24","price":"92.47","volume":"7352971.0","volumeF":"7 Mil.","aExtraDataDate":"Fri Feb 23 12:00:00 PM GMT 2024","X":"884","Y":"164"},{"index":"941","date":"1708948800","dateF":"Mon Feb 26 12:00:00 PM GMT 2024","open":"92.58","close":"92.39","high":"92.58","low":"92.39","price":"92.39","volume":"5575347.0","volumeF":"6 Mil.","aExtraDataDate":"Mon Feb 26 12:00:00 PM GMT 2024","X":"885","Y":"166"},{"index":"942","date":"1709035200","dateF":"Tue Feb 27 12:00:00 PM GMT 2024","open":"92.45","close":"92.34","high":"92.53","low":"92.34","price":"92.34","volume":"4930017.0","volumeF":"5 Mil.","aExtraDataDate":"Tue Feb 27 12:00:00 PM GMT 2024","X":"886","Y":"166"},{"index":"943","date":"1709121600","dateF":"Wed Feb 28 12:00:00 PM GMT 2024","open":"92.38","close":"92.33","high":"92.43","low":"92.32","price":"92.33","volume":"7462197.0","volumeF":"7 Mil.","aExtraDataDate":"Wed Feb 28 12:00:00 PM GMT 2024","X":"887","Y":"167"},{"index":"944","date":"1709208000","dateF":"Thu Feb 29 12:00:00 PM GMT 2024","open":"92.41","close":"92.44","high":"92.48","low":"92.21","price":"92.44","volume":"7472716.0","volumeF":"7 Mil.","aExtraDataDate":"Thu Feb 29 12:00:00 PM GMT 2024","X":"888","Y":"165"},{"index":"945","date":"1709294400","dateF":"Fri Mar 01 12:00:00 PM GMT 2024","open":"92.41","close":"92.47","high":"92.58","low":"92.37","price":"92.47","volume":"7893281.0","volumeF":"8 Mil.","aExtraDataDate":"Fri Mar 01 12:00:00 PM GMT 2024","X":"889","Y":"164"},{"index":"946","date":"1709553600","dateF":"Mon Mar 04 12:00:00 PM GMT 2024","open":"92.30","close":"92.42","high":"92.55","low":"92.30","price":"92.42","volume":"4503322.0","volumeF":"5 Mil.","aExtraDataDate":"Mon Mar 04 12:00:00 PM GMT 2024","X":"889","Y":"165"},{"index":"947","date":"1709640000","dateF":"Tue Mar 05 12:00:00 PM GMT 2024","open":"92.30","close":"92.49","high":"92.62","low":"92.30","price":"92.49","volume":"7844735.0","volumeF":"8 Mil.","aExtraDataDate":"Tue Mar 05 12:00:00 PM GMT 2024","X":"890","Y":"164"},{"index":"948","date":"1709726400","dateF":"Wed Mar 06 12:00:00 PM GMT 2024","open":"92.49","close":"92.53","high":"92.60","low":"92.44","price":"92.53","volume":"5192357.0","volumeF":"5 Mil.","aExtraDataDate":"Wed Mar 06 12:00:00 PM GMT 2024","X":"891","Y":"163"},{"index":"949","date":"1709812800","dateF":"Thu Mar 07 12:00:00 PM GMT 2024","open":"92.55","close":"92.51","high":"92.66","low":"92.45","price":"92.51","volume":"8435381.0","volumeF":"8 Mil.","aExtraDataDate":"Thu Mar 07 12:00:00 PM GMT 2024","X":"892","Y":"163"},{"index":"950","date":"1709899200","dateF":"Fri Mar 08 12:00:00 PM GMT 2024","open":"92.56","close":"92.58","high":"92.84","low":"92.56","price":"92.58","volume":"5494059.0","volumeF":"5 Mil.","aExtraDataDate":"Fri Mar 08 12:00:00 PM GMT 2024","X":"893","Y":"162"},{"index":"951","date":"1710158400","dateF":"Mon Mar 11 12:00:00 PM GMT 2024","open":"92.70","close":"92.66","high":"92.70","low":"92.57","price":"92.66","volume":"7751572.0","volumeF":"8 Mil.","aExtraDataDate":"Mon Mar 11 12:00:00 PM GMT 2024","X":"894","Y":"161"},{"index":"952","date":"1710244800","dateF":"Tue Mar 12 12:00:00 PM GMT 2024","open":"92.72","close":"92.73","high":"92.81","low":"92.57","price":"92.73","volume":"4292997.0","volumeF":"4 Mil.","aExtraDataDate":"Tue Mar 12 12:00:00 PM GMT 2024","X":"895","Y":"160"},{"index":"953","date":"1710331200","dateF":"Wed Mar 13 12:00:00 PM GMT 2024","open":"92.69","close":"92.63","high":"92.77","low":"92.62","price":"92.63","volume":"6940874.0","volumeF":"7 Mil.","aExtraDataDate":"Wed Mar 13 12:00:00 PM GMT 2024","X":"896","Y":"161"},{"index":"954","date":"1710417600","dateF":"Thu Mar 14 12:00:00 PM GMT 2024","open":"92.60","close":"92.56","high":"92.74","low":"92.55","price":"92.56","volume":"4384209.0","volumeF":"4 Mil.","aExtraDataDate":"Thu Mar 14 12:00:00 PM GMT 2024","X":"896","Y":"163"},{"index":"955","date":"1710504000","dateF":"Fri Mar 15 12:00:00 PM GMT 2024","open":"92.56","close":"92.57","high":"92.60","low":"92.52","price":"92.57","volume":"5506943.0","volumeF":"6 Mil.","aExtraDataDate":"Fri Mar 15 12:00:00 PM GMT 2024","X":"897","Y":"162"},{"index":"956","date":"1710763200","dateF":"Mon Mar 18 12:00:00 PM GMT 2024","open":"92.59","close":"92.60","high":"92.66","low":"92.55","price":"92.60","volume":"9317933.0","volumeF":"9 Mil.","aExtraDataDate":"Mon Mar 18 12:00:00 PM GMT 2024","X":"898","Y":"162"},{"index":"957","date":"1710849600","dateF":"Tue Mar 19 12:00:00 PM GMT 2024","open":"92.66","close":"92.69","high":"92.74","low":"92.62","price":"92.69","volume":"6049314.0","volumeF":"6 Mil.","aExtraDataDate":"Tue Mar 19 12:00:00 PM GMT 2024","X":"899","Y":"160"},{"index":"958","date":"1710936000","dateF":"Wed Mar 20 12:00:00 PM GMT 2024","open":"92.85","close":"92.75","high":"92.85","low":"92.67","price":"92.75","volume":"5165021.0","volumeF":"5 Mil.","aExtraDataDate":"Wed Mar 20 12:00:00 PM GMT 2024","X":"900","Y":"159"},{"index":"959","date":"1711022400","dateF":"Thu Mar 21 12:00:00 PM GMT 2024","open":"92.80","close":"92.87","high":"93.01","low":"92.80","price":"92.87","volume":"5597024.0","volumeF":"6 Mil.","aExtraDataDate":"Thu Mar 21 12:00:00 PM GMT 2024","X":"901","Y":"157"},{"index":"960","date":"1711108800","dateF":"Fri Mar 22 12:00:00 PM GMT 2024","open":"92.97","close":"92.96","high":"93.07","low":"92.87","price":"92.96","volume":"8036649.0","volumeF":"8 Mil.","aExtraDataDate":"Fri Mar 22 12:00:00 PM GMT 2024","X":"902","Y":"156"},{"index":"961","date":"1711368000","dateF":"Mon Mar 25 12:00:00 PM GMT 2024","open":"93.00","close":"92.87","high":"93.02","low":"92.82","price":"92.87","volume":"11661732.0","volumeF":"12 Mil.","aExtraDataDate":"Mon Mar 25 12:00:00 PM GMT 2024","X":"902","Y":"157"},{"index":"962","date":"1711454400","dateF":"Tue Mar 26 12:00:00 PM GMT 2024","open":"92.91","close":"92.89","high":"93.00","low":"92.87","price":"92.89","volume":"7877897.0","volumeF":"8 Mil.","aExtraDataDate":"Tue Mar 26 12:00:00 PM GMT 2024","X":"903","Y":"157"},{"index":"963","date":"1711540800","dateF":"Wed Mar 27 12:00:00 PM GMT 2024","open":"92.97","close":"92.95","high":"93.03","low":"92.86","price":"92.95","volume":"6578710.0","volumeF":"7 Mil.","aExtraDataDate":"Wed Mar 27 12:00:00 PM GMT 2024","X":"904","Y":"156"},{"index":"964","date":"1711627200","dateF":"Thu Mar 28 12:00:00 PM GMT 2024","open":"92.94","close":"92.97","high":"93.05","low":"92.83","price":"92.97","volume":"9259449.0","volumeF":"9 Mil.","aExtraDataDate":"Thu Mar 28 12:00:00 PM GMT 2024","X":"905","Y":"155"},{"index":"965","date":"1712059200","dateF":"Tue Apr 02 12:00:00 PM GMT 2024","open":"92.90","close":"92.87","high":"93.93","low":"92.81","price":"92.87","volume":"9252850.0","volumeF":"9 Mil.","aExtraDataDate":"Tue Apr 02 12:00:00 PM GMT 2024","X":"906","Y":"157"},{"index":"966","date":"1712145600","dateF":"Wed Apr 03 12:00:00 PM GMT 2024","open":"92.91","close":"92.91","high":"93.03","low":"92.84","price":"92.91","volume":"7984449.0","volumeF":"8 Mil.","aExtraDataDate":"Wed Apr 03 12:00:00 PM GMT 2024","X":"907","Y":"156"},{"index":"967","date":"1712232000","dateF":"Thu Apr 04 12:00:00 PM GMT 2024","open":"92.98","close":"92.97","high":"99.99","low":"92.92","price":"92.97","volume":"6235369.0","volumeF":"6 Mil.","aExtraDataDate":"Thu Apr 04 12:00:00 PM GMT 2024","X":"908","Y":"155"},{"index":"968","date":"1712318400","dateF":"Fri Apr 05 12:00:00 PM GMT 2024","open":"93.05","close":"92.93","high":"93.06","low":"92.88","price":"92.93","volume":"14008634.0","volumeF":"14 Mil.","aExtraDataDate":"Fri Apr 05 12:00:00 PM GMT 2024","X":"909","Y":"156"},{"index":"969","date":"1712577600","dateF":"Mon Apr 08 12:00:00 PM GMT 2024","open":"92.87","close":"92.93","high":"92.99","low":"92.77","price":"92.93","volume":"10528186.0","volumeF":"11 Mil.","aExtraDataDate":"Mon Apr 08 12:00:00 PM GMT 2024","X":"909","Y":"156"},{"index":"970","date":"1712664000","dateF":"Tue Apr 09 12:00:00 PM GMT 2024","open":"92.97","close":"92.99","high":"93.04","low":"92.95","price":"92.99","volume":"4806600.0","volumeF":"5 Mil.","aExtraDataDate":"Tue Apr 09 12:00:00 PM GMT 2024","X":"910","Y":"155"},{"index":"971","date":"1712750400","dateF":"Wed Apr 10 12:00:00 PM GMT 2024","open":"93.03","close":"92.78","high":"93.13","low":"92.78","price":"92.78","volume":"8118460.0","volumeF":"8 Mil.","aExtraDataDate":"Wed Apr 10 12:00:00 PM GMT 2024","X":"911","Y":"159"},{"index":"972","date":"1712836800","dateF":"Thu Apr 11 12:00:00 PM GMT 2024","open":"92.77","close":"92.67","high":"92.81","low":"92.54","price":"92.67","volume":"8751860.0","volumeF":"9 Mil.","aExtraDataDate":"Thu Apr 11 12:00:00 PM GMT 2024","X":"912","Y":"161"},{"index":"973","date":"1712923200","dateF":"Fri Apr 12 12:00:00 PM GMT 2024","open":"92.69","close":"92.72","high":"98.89","low":"92.69","price":"92.72","volume":"8017116.0","volumeF":"8 Mil.","aExtraDataDate":"Fri Apr 12 12:00:00 PM GMT 2024","X":"913","Y":"160"},{"index":"974","date":"1713182400","dateF":"Mon Apr 15 12:00:00 PM GMT 2024","open":"92.71","close":"92.74","high":"92.86","low":"92.70","price":"92.74","volume":"13672500.0","volumeF":"14 Mil.","aExtraDataDate":"Mon Apr 15 12:00:00 PM GMT 2024","X":"914","Y":"159"},{"index":"975","date":"1713268800","dateF":"Tue Apr 16 12:00:00 PM GMT 2024","open":"92.73","close":"92.64","high":"92.78","low":"92.60","price":"92.64","volume":"10674503.0","volumeF":"11 Mil.","aExtraDataDate":"Tue Apr 16 12:00:00 PM GMT 2024","X":"915","Y":"161"},{"index":"976","date":"1713355200","dateF":"Wed Apr 17 12:00:00 PM GMT 2024","open":"92.62","close":"92.63","high":"92.71","low":"92.58","price":"92.63","volume":"8663993.0","volumeF":"9 Mil.","aExtraDataDate":"Wed Apr 17 12:00:00 PM GMT 2024","X":"915","Y":"161"},{"index":"977","date":"1713441600","dateF":"Thu Apr 18 12:00:00 PM GMT 2024","open":"92.76","close":"92.66","high":"92.82","low":"92.65","price":"92.66","volume":"6775590.0","volumeF":"7 Mil.","aExtraDataDate":"Thu Apr 18 12:00:00 PM GMT 2024","X":"916","Y":"161"},{"index":"978","date":"1713528000","dateF":"Fri Apr 19 12:00:00 PM GMT 2024","open":"92.81","close":"92.84","high":"92.90","low":"92.65","price":"92.84","volume":"10542375.0","volumeF":"11 Mil.","aExtraDataDate":"Fri Apr 19 12:00:00 PM GMT 2024","X":"917","Y":"158"},{"index":"979","date":"1713787200","dateF":"Mon Apr 22 12:00:00 PM GMT 2024","open":"92.83","close":"92.98","high":"93.02","low":"92.81","price":"92.98","volume":"10782261.0","volumeF":"11 Mil.","aExtraDataDate":"Mon Apr 22 12:00:00 PM GMT 2024","X":"918","Y":"155"},{"index":"980","date":"1713873600","dateF":"Tue Apr 23 12:00:00 PM GMT 2024","open":"92.98","close":"92.89","high":"92.99","low":"92.88","price":"92.89","volume":"14494424.0","volumeF":"14 Mil.","aExtraDataDate":"Tue Apr 23 12:00:00 PM GMT 2024","X":"919","Y":"157"},{"index":"981","date":"1713960000","dateF":"Wed Apr 24 12:00:00 PM GMT 2024","open":"92.90","close":"92.77","high":"93.01","low":"92.77","price":"92.77","volume":"13527998.0","volumeF":"14 Mil.","aExtraDataDate":"Wed Apr 24 12:00:00 PM GMT 2024","X":"920","Y":"159"},{"index":"982","date":"1714046400","dateF":"Thu Apr 25 12:00:00 PM GMT 2024","open":"92.81","close":"92.74","high":"92.92","low":"92.67","price":"92.74","volume":"5603621.0","volumeF":"6 Mil.","aExtraDataDate":"Thu Apr 25 12:00:00 PM GMT 2024","X":"921","Y":"159"},{"index":"983","date":"1714132800","dateF":"Fri Apr 26 12:00:00 PM GMT 2024","open":"92.80","close":"92.77","high":"92.86","low":"92.72","price":"92.77","volume":"6246831.0","volumeF":"6 Mil.","aExtraDataDate":"Fri Apr 26 12:00:00 PM GMT 2024","X":"921","Y":"159"},{"index":"984","date":"1714392000","dateF":"Mon Apr 29 12:00:00 PM GMT 2024","open":"92.87","close":"92.81","high":"92.93","low":"92.75","price":"92.81","volume":"15801250.0","volumeF":"16 Mil.","aExtraDataDate":"Mon Apr 29 12:00:00 PM GMT 2024","X":"922","Y":"158"},{"index":"985","date":"1714478400","dateF":"Tue Apr 30 12:00:00 PM GMT 2024","open":"92.86","close":"92.74","high":"92.89","low":"92.73","price":"92.74","volume":"9937464.0","volumeF":"10 Mil.","aExtraDataDate":"Tue Apr 30 12:00:00 PM GMT 2024","X":"923","Y":"159"},{"index":"986","date":"1714564800","dateF":"Wed May 01 12:00:00 PM GMT 2024","open":"92.77","close":"92.72","high":"92.83","low":"92.69","price":"92.72","volume":"9445187.0","volumeF":"9 Mil.","aExtraDataDate":"Wed May 01 12:00:00 PM GMT 2024","X":"924","Y":"160"},{"index":"987","date":"1714651200","dateF":"Thu May 02 12:00:00 PM GMT 2024","open":"92.85","close":"92.87","high":"92.95","low":"92.81","price":"92.87","volume":"7997621.0","volumeF":"8 Mil.","aExtraDataDate":"Thu May 02 12:00:00 PM GMT 2024","X":"925","Y":"157"},{"index":"988","date":"1714737600","dateF":"Fri May 03 12:00:00 PM GMT 2024","open":"92.98","close":"93.03","high":"93.09","low":"92.91","price":"93.03","volume":"9154350.0","volumeF":"9 Mil.","aExtraDataDate":"Fri May 03 12:00:00 PM GMT 2024","X":"926","Y":"154"},{"index":"989","date":"1715083200","dateF":"Tue May 07 12:00:00 PM GMT 2024","open":"93.16","close":"93.12","high":"93.19","low":"93.04","price":"93.12","volume":"7085353.0","volumeF":"7 Mil.","aExtraDataDate":"Tue May 07 12:00:00 PM GMT 2024","X":"927","Y":"153"},{"index":"990","date":"1715169600","dateF":"Wed May 08 12:00:00 PM GMT 2024","open":"93.09","close":"93.14","high":"93.21","low":"93.08","price":"93.14","volume":"9843407.0","volumeF":"10 Mil.","aExtraDataDate":"Wed May 08 12:00:00 PM GMT 2024","X":"928","Y":"152"},{"index":"991","date":"1715256000","dateF":"Thu May 09 12:00:00 PM GMT 2024","open":"93.19","close":"93.21","high":"93.29","low":"93.11","price":"93.21","volume":"6538409.0","volumeF":"7 Mil.","aExtraDataDate":"Thu May 09 12:00:00 PM GMT 2024","X":"928","Y":"151"}],"techInd":[{}],"benchMarks":[{}],"Request":{"NAME_SECURITY":"GROSSBRIT. 20/26","ID_SECURITY_TYPE":"2","DATE_START":"","DATE_END":"","COORDW":"860","TIME_SPAN":"10Y","IND1_YPOS":"366","IND2_YPOS":"496","IND3_YPOS":"626","XAXIS_YPOS":"290","ID_TYPE_PRICE":""}}