{"ticker": "MQGPD", "overview": {"name": "Macquarie Group Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MQGPD", "has_prices": true, "as_of": "2026-09-07", "last": 100.95, "prev_close": 100.85, "change": 0.10000000000000853, "change_pct": 0.0009915716410511506, "session_volume": 10165.0, "vwap_5": 100.8655955378838, "vwap_20": 102.05769507494036, "vwap_60": 101.48358811639471, "vwap_250": 101.62225168762811, "high_52w": 103.25, "low_52w": 100.01, "avg_volume_20": 10545.05, "sessions": 400, "market_cap": {"value": 91933338831.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03116743", "src": "ASX", "ticker": "MQGPD", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Tabcorp Holdings Limited TAH.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and is no longer a substantial holder of MQGPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116743", "trade_date": "", "timestamp": "2026-07-31", "mins": 136308}, {"id": "ASXSH-03114516", "src": "ASX", "ticker": "MQGPD", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Tabcorp Holdings Limited TAH.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in MQGPD \u2014 Macquarie Group Limited ('MQG'); and declares 5.29%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114516", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116740-6A1336741", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116743-3A698009", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and its controlled bodies corporate listed in Annexure A ('Macquarie Group Entities')", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114507-2A1686072", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and its controlled bodies corporate listed in Annexure A ('Macquarie Group Entities')", "notice_type": "604", "direct_shares": 54773578.0, "indirect_shares": null, "indirect_account": null, "pct": 5.29, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114516-6A1335591", "needs_ocr": 1}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157211-6A1353294"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155390-6A1352450"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154559-6A1352064"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153873-6A1351717"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153872-2A1706452"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153870-2A1706449"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153867-6A1351716"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153220-6A1351414"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152533-6A1351053"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151847-2A1705649"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151272-6A1350489"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150620-6A1350195"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150104-6A1349956"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150101-2A1704899"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140054-2A1699453"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140051-6A1345767"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138848-3A702385"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138844-2A1698710"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138291-3A702276"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138287-2A1698464"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138285-2A1698459"}], "performance": {"ticker": "MQGPD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-03-28", "close": 102.69, "volume": 103681.0}, {"date": "2019-03-29", "close": 102.73, "volume": 38278.0}, {"date": "2019-04-01", "close": 102.4, "volume": 24172.0}, {"date": "2019-04-02", "close": 102.54, "volume": 17560.0}, {"date": "2019-04-03", "close": 102.5, "volume": 19801.0}, {"date": "2019-04-04", "close": 102.49, "volume": 25593.0}, {"date": "2019-04-05", "close": 102.45, "volume": 11675.0}, {"date": "2019-04-08", "close": 102.428, "volume": 12376.0}, {"date": "2019-04-09", "close": 102.44, "volume": 17447.0}, {"date": "2019-04-10", "close": 102.38, "volume": 12844.0}, {"date": "2019-04-11", "close": 102.43, "volume": 15804.0}, {"date": "2019-04-12", "close": 102.38, "volume": 12648.0}, {"date": "2019-04-15", "close": 102.36, "volume": 8565.0}, {"date": "2019-04-16", "close": 102.53, "volume": 12411.0}, {"date": "2019-04-17", "close": 102.95, "volume": 10837.0}, {"date": "2019-04-18", "close": 102.99, "volume": 12757.0}, {"date": "2019-04-23", "close": 102.92, "volume": 8986.0}, {"date": "2019-04-24", "close": 103.09, "volume": 10555.0}, {"date": "2019-04-26", "close": 102.9, "volume": 11820.0}, {"date": "2019-04-29", "close": 102.9, "volume": 11654.0}, {"date": "2019-04-30", "close": 103.88, "volume": 14398.0}, {"date": "2019-05-01", "close": 104.0, "volume": 14200.0}, {"date": "2019-05-02", "close": 103.9, "volume": 6723.0}, {"date": "2019-05-03", "close": 103.5, "volume": 9544.0}, {"date": "2019-05-06", "close": 103.85, "volume": 10419.0}, {"date": "2019-05-07", "close": 103.8, "volume": 17995.0}, {"date": "2019-05-08", "close": 103.6, "volume": 10083.0}, {"date": "2019-05-09", "close": 103.62, "volume": 4779.0}, {"date": "2019-05-10", "close": 103.95, "volume": 7148.0}, {"date": "2019-05-13", "close": 104.12, "volume": 4208.0}, {"date": "2019-05-14", "close": 104.35, "volume": 8106.0}, {"date": "2019-05-15", "close": 104.45, "volume": 7970.0}, {"date": "2019-05-16", "close": 104.01, "volume": 12332.0}, {"date": "2019-05-17", "close": 104.7, "volume": 6197.0}, {"date": "2019-05-20", "close": 104.0, "volume": 21985.0}, {"date": "2019-05-21", "close": 104.0, "volume": 16043.0}, {"date": "2019-05-22", "close": 103.92, "volume": 13926.0}, {"date": "2019-05-23", "close": 104.3, "volume": 17833.0}, {"date": "2019-05-24", "close": 104.05, "volume": 10871.0}, {"date": "2019-05-27", "close": 104.45, "volume": 8665.0}, {"date": "2019-05-28", "close": 104.65, "volume": 12679.0}, {"date": "2019-05-29", "close": 104.95, "volume": 19985.0}, {"date": "2019-05-30", "close": 105.0, "volume": 7675.0}, {"date": "2019-05-31", "close": 104.17, "volume": 9412.0}, {"date": "2019-06-03", "close": 104.4, "volume": 13054.0}, {"date": "2019-06-04", "close": 104.7, "volume": 10037.0}, {"date": "2019-06-05", "close": 104.6, "volume": 10561.0}, {"date": "2019-06-06", "close": 104.35, "volume": 8544.0}, {"date": "2019-06-07", "close": 104.4, "volume": 13063.0}, {"date": "2019-06-11", "close": 104.7, "volume": 17983.0}, {"date": "2019-06-12", "close": 105.05, "volume": 15155.0}, {"date": "2019-06-13", "close": 106.0, "volume": 12741.0}, {"date": "2019-06-14", "close": 106.5, "volume": 12975.0}, {"date": "2019-06-17", "close": 106.5, "volume": 17139.0}, {"date": "2019-06-18", "close": 106.2, "volume": 16230.0}, {"date": "2019-06-19", "close": 106.562, "volume": 7520.0}, {"date": "2019-06-20", "close": 107.0, "volume": 18748.0}, {"date": "2019-06-21", "close": 107.0, "volume": 16135.0}, {"date": "2019-06-24", "close": 107.055, "volume": 7024.0}, {"date": "2019-06-25", "close": 107.6, "volume": 7053.0}, {"date": "2019-06-26", "close": 107.6, "volume": 13388.0}, {"date": "2019-06-27", "close": 107.53, "volume": 5046.0}, {"date": "2019-06-28", "close": 107.6, "volume": 9596.0}, {"date": "2019-07-01", "close": 107.3, "volume": 4269.0}, {"date": "2019-07-02", "close": 107.51, "volume": 7109.0}, {"date": "2019-07-03", "close": 107.54, "volume": 7036.0}, {"date": "2019-07-04", "close": 107.45, "volume": 8834.0}, {"date": "2019-07-05", "close": 107.35, "volume": 3923.0}, {"date": "2019-07-08", "close": 107.16, "volume": 17115.0}, {"date": "2019-07-09", "close": 107.5, "volume": 24495.0}, {"date": "2019-07-10", "close": 107.7, "volume": 45399.0}, {"date": "2019-07-11", "close": 107.76, "volume": 6041.0}, {"date": "2019-07-12", "close": 107.5, "volume": 8304.0}, {"date": "2019-07-15", "close": 107.7, "volume": 8184.0}, {"date": "2019-07-16", "close": 107.6, "volume": 8747.0}, {"date": "2019-07-17", "close": 107.9, "volume": 11100.0}, {"date": "2019-07-18", "close": 107.98, "volume": 4100.0}, {"date": "2019-07-19", "close": 108.0, "volume": 6562.0}, {"date": "2019-07-22", "close": 107.65, "volume": 12121.0}, {"date": "2019-07-23", "close": 108.03, "volume": 22296.0}, {"date": "2019-07-24", "close": 107.95, "volume": 13843.0}, {"date": "2019-07-25", "close": 107.5, "volume": 10516.0}, {"date": "2019-07-26", "close": 107.7, "volume": 8532.0}, {"date": "2019-07-29", "close": 107.41, "volume": 5500.0}, {"date": "2019-07-30", "close": 107.8, "volume": 5411.0}, {"date": "2019-07-31", "close": 108.0, "volume": 15884.0}, {"date": "2019-08-01", "close": 107.6, "volume": 19663.0}, {"date": "2019-08-02", "close": 107.5, "volume": 13779.0}, {"date": "2019-08-05", "close": 107.2, "volume": 10602.0}, {"date": "2019-08-06", "close": 107.2, "volume": 15099.0}, {"date": "2019-08-07", "close": 106.7, "volume": 12303.0}, {"date": "2019-08-08", "close": 107.05, "volume": 10169.0}, {"date": "2019-08-09", "close": 107.0, "volume": 4523.0}, {"date": "2019-08-12", "close": 107.0, "volume": 4834.0}, {"date": "2019-08-13", "close": 107.05, "volume": 8015.0}, {"date": "2019-08-14", "close": 107.1, "volume": 26615.0}, {"date": "2019-08-15", "close": 107.2, "volume": 10825.0}, {"date": "2019-08-16", "close": 107.2, "volume": 3714.0}, {"date": "2019-08-19", "close": 107.6, "volume": 7242.0}, {"date": "2019-08-20", "close": 107.5, "volume": 6426.0}, {"date": "2019-08-21", "close": 107.04, "volume": 7218.0}, {"date": "2019-08-22", "close": 107.16, "volume": 7124.0}, {"date": "2019-08-23", "close": 107.88, "volume": 4190.0}, {"date": "2019-08-26", "close": 107.85, "volume": 6753.0}, {"date": "2019-08-27", "close": 107.65, "volume": 5363.0}, {"date": "2019-08-29", "close": 107.821, "volume": 14013.0}, {"date": "2019-08-30", "close": 106.82, "volume": 12438.0}, {"date": "2019-09-02", "close": 106.73, "volume": 8105.0}, {"date": "2019-09-03", "close": 107.0, "volume": 5088.0}, {"date": "2019-09-04", "close": 106.98, "volume": 8241.0}, {"date": "2019-09-05", "close": 106.95, "volume": 5139.0}, {"date": "2019-09-06", "close": 107.15, "volume": 7125.0}, {"date": "2019-09-09", "close": 107.17, "volume": 7196.0}, {"date": "2019-09-10", "close": 107.22, "volume": 7581.0}, {"date": "2019-09-11", "close": 107.2, "volume": 18089.0}, {"date": "2019-09-12", "close": 107.58, "volume": 8947.0}, {"date": "2019-09-13", "close": 107.26, "volume": 4267.0}, {"date": "2019-09-16", "close": 107.8, "volume": 2952.0}, {"date": "2019-09-17", "close": 107.0, "volume": 5802.0}, {"date": "2019-09-18", "close": 107.45, "volume": 6345.0}, {"date": "2019-09-19", "close": 106.95, "volume": 5133.0}, {"date": "2019-09-20", "close": 107.1, "volume": 7679.0}, {"date": "2019-09-23", "close": 106.93, "volume": 7373.0}, {"date": "2019-09-24", "close": 106.8, "volume": 7602.0}, {"date": "2019-09-25", "close": 107.26, "volume": 3368.0}, {"date": "2019-09-26", "close": 107.15, "volume": 3673.0}, {"date": "2019-09-27", "close": 107.3, "volume": 5435.0}, {"date": "2019-09-30", "close": 107.65, "volume": 9760.0}, {"date": "2019-10-01", "close": 107.649, "volume": 9171.0}, {"date": "2019-10-02", "close": 107.46, "volume": 2135.0}, {"date": "2019-10-03", "close": 106.9, "volume": 9483.0}, {"date": "2019-10-04", "close": 107.05, "volume": 3122.0}, {"date": "2019-10-07", "close": 107.2, "volume": 2679.0}, {"date": "2019-10-08", "close": 107.2, "volume": 6448.0}, {"date": "2019-10-09", "close": 106.8, "volume": 4608.0}, {"date": "2019-10-10", "close": 107.0, "volume": 2799.0}, {"date": "2019-10-11", "close": 106.7, "volume": 7855.0}, {"date": "2019-10-14", "close": 106.85, "volume": 8158.0}, {"date": "2019-10-15", "close": 106.5, "volume": 8830.0}, {"date": "2019-10-16", "close": 106.7, "volume": 2805.0}, {"date": "2019-10-17", "close": 106.91, "volume": 5509.0}, {"date": "2019-10-18", "close": 107.29, "volume": 4139.0}, {"date": "2019-10-21", "close": 107.5, "volume": 8000.0}, {"date": "2019-10-22", "close": 107.41, "volume": 8319.0}, {"date": "2019-10-23", "close": 107.7, "volume": 5098.0}, {"date": "2019-10-24", "close": 107.5, "volume": 3918.0}, {"date": "2019-10-25", "close": 107.4, "volume": 5354.0}, {"date": "2019-10-28", "close": 107.3, "volume": 2209.0}, {"date": "2019-10-29", "close": 107.0, "volume": 7526.0}, {"date": "2019-10-30", "close": 106.7, "volume": 20518.0}, {"date": "2019-10-31", "close": 107.0, "volume": 3407.0}, {"date": "2019-11-01", "close": 107.0, "volume": 5250.0}, {"date": "2019-11-04", "close": 107.3, "volume": 4449.0}, {"date": "2019-11-05", "close": 106.7, "volume": 3646.0}, {"date": "2019-11-06", "close": 107.18, "volume": 9070.0}, {"date": "2019-11-07", "close": 107.0, "volume": 13710.0}, {"date": "2019-11-08", "close": 106.7, "volume": 10246.0}, {"date": "2019-11-11", "close": 107.3, "volume": 6494.0}, {"date": "2019-11-12", "close": 107.3, "volume": 5952.0}, {"date": "2019-11-13", "close": 107.13, "volume": 7549.0}, {"date": "2019-11-14", "close": 107.82, "volume": 2381.0}, {"date": "2019-11-15", "close": 107.22, "volume": 11211.0}, {"date": "2019-11-18", "close": 107.05, "volume": 11652.0}, {"date": "2019-11-19", "close": 107.35, "volume": 11194.0}, {"date": "2019-11-20", "close": 107.65, "volume": 3191.0}, {"date": "2019-11-21", "close": 107.11, "volume": 7903.0}, {"date": "2019-11-22", "close": 107.35, "volume": 7484.0}, {"date": "2019-11-25", "close": 107.6, "volume": 8881.0}, {"date": "2019-11-26", "close": 107.65, "volume": 8500.0}, {"date": "2019-11-27", "close": 107.6, "volume": 7977.0}, {"date": "2019-11-28", "close": 107.5, "volume": 4931.0}, {"date": "2019-11-29", "close": 106.099, "volume": 13128.0}, {"date": "2019-12-02", "close": 106.4, "volume": 5707.0}, {"date": "2019-12-03", "close": 106.4, "volume": 9745.0}, {"date": "2019-12-04", "close": 105.9, "volume": 7550.0}, {"date": "2019-12-05", "close": 106.15, "volume": 6154.0}, {"date": "2019-12-06", "close": 106.2, "volume": 12576.0}, {"date": "2019-12-09", "close": 106.4, "volume": 6628.0}, {"date": "2019-12-10", "close": 106.28, "volume": 5479.0}, {"date": "2019-12-11", "close": 106.401, "volume": 10017.0}, {"date": "2019-12-12", "close": 106.28, "volume": 6307.0}, {"date": "2019-12-13", "close": 106.5, "volume": 6780.0}, {"date": "2019-12-16", "close": 106.01, "volume": 9921.0}, {"date": "2019-12-17", "close": 107.0, "volume": 19525.0}, {"date": "2019-12-18", "close": 106.8, "volume": 7919.0}, {"date": "2019-12-19", "close": 106.95, "volume": 5272.0}, {"date": "2019-12-20", "close": 107.1, "volume": 22606.0}, {"date": "2019-12-23", "close": 107.3, "volume": 5175.0}, {"date": "2019-12-24", "close": 107.25, "volume": 1122.0}, {"date": "2019-12-27", "close": 107.25, "volume": 64.0}, {"date": "2019-12-30", "close": 107.02, "volume": 954.0}, {"date": "2019-12-31", "close": 107.0, "volume": 554.0}, {"date": "2020-01-02", "close": 107.1, "volume": 1563.0}, {"date": "2020-01-03", "close": 107.24, "volume": 3790.0}, {"date": "2020-01-06", "close": 106.85, "volume": 4550.0}, {"date": "2020-01-07", "close": 106.82, "volume": 2797.0}, {"date": "2020-01-08", "close": 106.7, "volume": 2041.0}, {"date": "2020-01-09", "close": 107.0, "volume": 5950.0}, {"date": "2020-01-10", "close": 106.8, "volume": 2460.0}, {"date": "2020-01-13", "close": 106.96, "volume": 4970.0}, {"date": "2020-01-14", "close": 107.0, "volume": 7813.0}, {"date": "2020-01-15", "close": 107.0, "volume": 12534.0}, {"date": "2020-01-16", "close": 107.5, "volume": 8814.0}, {"date": "2020-01-17", "close": 108.0, "volume": 10384.0}, {"date": "2020-01-20", "close": 107.5, "volume": 3069.0}, {"date": "2020-01-21", "close": 107.78, "volume": 3184.0}, {"date": "2020-01-22", "close": 107.6, "volume": 5541.0}, {"date": "2020-01-23", "close": 107.5, "volume": 2265.0}, {"date": "2020-01-24", "close": 107.89, "volume": 5445.0}, {"date": "2020-01-28", "close": 107.7, "volume": 3331.0}, {"date": "2020-01-29", "close": 107.65, "volume": 3590.0}, {"date": "2020-01-30", "close": 107.7, "volume": 1803.0}, {"date": "2020-01-31", "close": 108.27, "volume": 1846.0}, {"date": "2020-02-03", "close": 108.2, "volume": 1217.0}, {"date": "2020-02-04", "close": 109.0, "volume": 3245.0}, {"date": "2020-02-05", "close": 107.9, "volume": 4232.0}, {"date": "2020-02-06", "close": 108.55, "volume": 4674.0}, {"date": "2020-02-07", "close": 108.47, "volume": 3881.0}, {"date": "2020-02-10", "close": 108.47, "volume": 2747.0}, {"date": "2020-02-11", "close": 108.03, "volume": 4266.0}, {"date": "2020-02-12", "close": 108.3, "volume": 4140.0}, {"date": "2020-02-13", "close": 108.5, "volume": 5352.0}, {"date": "2020-02-14", "close": 108.003, "volume": 2822.0}, {"date": "2020-02-17", "close": 108.6, "volume": 4488.0}, {"date": "2020-02-18", "close": 108.25, "volume": 1831.0}, {"date": "2020-02-19", "close": 108.05, "volume": 3597.0}, {"date": "2020-02-20", "close": 108.5, "volume": 3633.0}, {"date": "2020-02-21", "close": 108.11, "volume": 2147.0}, {"date": "2020-02-24", "close": 108.0, "volume": 5405.0}, {"date": "2020-02-25", "close": 107.79, "volume": 5892.0}, {"date": "2020-02-26", "close": 106.0, "volume": 8559.0}, {"date": "2020-02-27", "close": 105.08, "volume": 8578.0}, {"date": "2020-02-28", "close": 101.8, "volume": 25574.0}, {"date": "2020-03-02", "close": 101.0, "volume": 32710.0}, {"date": "2020-03-03", "close": 102.75, "volume": 19661.0}, {"date": "2020-03-04", "close": 102.61, "volume": 13259.0}, {"date": "2020-03-05", "close": 104.05, "volume": 13728.0}, {"date": "2020-03-06", "close": 103.579, "volume": 7287.0}, {"date": "2020-03-09", "close": 98.45, "volume": 18170.0}, {"date": "2020-03-10", "close": 96.55, "volume": 26054.0}, {"date": "2020-03-11", "close": 96.49, "volume": 21913.0}, {"date": "2020-03-12", "close": 92.001, "volume": 36388.0}, {"date": "2020-03-13", "close": 91.999, "volume": 39247.0}, {"date": "2020-03-16", "close": 90.1, "volume": 25028.0}, {"date": "2020-03-17", "close": 89.0, "volume": 22895.0}, {"date": "2020-03-18", "close": 89.49, "volume": 14364.0}, {"date": "2020-03-19", "close": 83.5, "volume": 28065.0}, {"date": "2020-03-20", "close": 84.01, "volume": 24566.0}, {"date": "2020-03-23", "close": 76.7, "volume": 16066.0}, {"date": "2020-03-24", "close": 80.0, "volume": 11176.0}, {"date": "2020-03-25", "close": 85.0, "volume": 27758.0}, {"date": "2020-03-26", "close": 88.8, "volume": 15206.0}, {"date": "2020-03-27", "close": 91.8, "volume": 38654.0}, {"date": "2020-03-30", "close": 90.95, "volume": 8579.0}, {"date": "2020-03-31", "close": 93.0, "volume": 10426.0}, {"date": "2020-04-01", "close": 93.0, "volume": 8234.0}, {"date": "2020-04-02", "close": 90.0, "volume": 11076.0}, {"date": "2020-04-03", "close": 89.999, "volume": 7517.0}, {"date": "2020-04-06", "close": 89.75, "volume": 4924.0}, {"date": "2020-04-07", "close": 90.0, "volume": 16497.0}, {"date": "2020-04-08", "close": 90.979, "volume": 5626.0}, {"date": "2020-04-09", "close": 91.4, "volume": 12377.0}, {"date": "2020-04-14", "close": 93.0, "volume": 11552.0}, {"date": "2020-04-15", "close": 94.0, "volume": 10349.0}, {"date": "2020-04-16", "close": 93.9, "volume": 9541.0}, {"date": "2020-04-17", "close": 94.449, "volume": 38034.0}, {"date": "2020-04-20", "close": 94.8, "volume": 8714.0}, {"date": "2020-04-21", "close": 94.999, "volume": 6329.0}, {"date": "2020-04-22", "close": 95.0, "volume": 8488.0}, {"date": "2020-04-23", "close": 96.0, "volume": 9384.0}, {"date": "2020-04-24", "close": 96.05, "volume": 4773.0}, {"date": "2020-04-27", "close": 95.7, "volume": 10946.0}, {"date": "2020-04-28", "close": 97.1, "volume": 9345.0}, {"date": "2020-04-29", "close": 98.5, "volume": 8726.0}, {"date": "2020-04-30", "close": 99.5, "volume": 13210.0}, {"date": "2020-05-01", "close": 99.0, "volume": 30646.0}, {"date": "2020-05-04", "close": 98.1, "volume": 22079.0}, {"date": "2020-05-05", "close": 99.1, "volume": 6603.0}, {"date": "2020-05-06", "close": 99.3, "volume": 12943.0}, {"date": "2020-05-07", "close": 99.35, "volume": 5515.0}, {"date": "2020-05-08", "close": 99.0, "volume": 9718.0}, {"date": "2020-05-11", "close": 98.43, "volume": 8376.0}, {"date": "2020-05-12", "close": 98.0, "volume": 14022.0}, {"date": "2020-05-13", "close": 98.85, "volume": 17331.0}, {"date": "2020-05-14", "close": 98.31, "volume": 12931.0}, {"date": "2020-05-15", "close": 98.7, "volume": 6120.0}, {"date": "2020-05-18", "close": 99.299, "volume": 6648.0}, {"date": "2020-05-19", "close": 98.64, "volume": 6754.0}, {"date": "2020-05-20", "close": 99.5, "volume": 17059.0}, {"date": "2020-05-21", "close": 99.5, "volume": 6796.0}, {"date": "2020-05-22", "close": 99.5, "volume": 7338.0}, {"date": "2020-05-25", "close": 99.59, "volume": 6745.0}, {"date": "2020-05-26", "close": 99.75, "volume": 4108.0}, {"date": "2020-05-27", "close": 100.25, "volume": 13848.0}, {"date": "2020-05-28", "close": 99.9, "volume": 15874.0}, {"date": "2020-05-29", "close": 100.99, "volume": 7713.0}, {"date": "2020-06-01", "close": 102.0, "volume": 9010.0}, {"date": "2020-06-02", "close": 101.4, "volume": 3859.0}, {"date": "2020-06-03", "close": 100.32, "volume": 6688.0}, {"date": "2020-06-04", "close": 100.55, "volume": 4662.0}, {"date": "2020-06-05", "close": 100.3, "volume": 3936.0}, {"date": "2020-06-09", "close": 100.6, "volume": 8901.0}, {"date": "2020-06-10", "close": 100.9, "volume": 8924.0}, {"date": "2020-06-11", "close": 100.62, "volume": 7448.0}, {"date": "2020-06-12", "close": 100.0, "volume": 18045.0}, {"date": "2020-06-15", "close": 100.001, "volume": 6264.0}, {"date": "2020-06-16", "close": 99.97, "volume": 7596.0}, {"date": "2020-06-17", "close": 100.2, "volume": 7985.0}, {"date": "2020-06-18", "close": 100.51, "volume": 7141.0}, {"date": "2020-06-19", "close": 101.72, "volume": 15502.0}, {"date": "2020-06-22", "close": 101.7, "volume": 5968.0}, {"date": "2020-06-23", "close": 102.0, "volume": 4724.0}, {"date": "2020-06-24", "close": 103.1, "volume": 3970.0}, {"date": "2020-06-25", "close": 102.6, "volume": 5968.0}, {"date": "2020-06-26", "close": 102.97, "volume": 6265.0}, {"date": "2020-06-29", "close": 102.5, "volume": 5020.0}, {"date": "2020-06-30", "close": 102.588, "volume": 3778.0}, {"date": "2020-07-01", "close": 102.59, "volume": 2714.0}, {"date": "2020-07-02", "close": 103.0, "volume": 6166.0}, {"date": "2020-07-03", "close": 103.1, "volume": 4701.0}, {"date": "2020-07-06", "close": 102.6, "volume": 3297.0}, {"date": "2020-07-07", "close": 102.85, "volume": 363.0}, {"date": "2020-07-08", "close": 103.5, "volume": 3296.0}, {"date": "2020-07-09", "close": 102.82, "volume": 6440.0}, {"date": "2020-07-10", "close": 104.0, "volume": 4992.0}, {"date": "2020-07-13", "close": 104.24, "volume": 3283.0}, {"date": "2020-07-14", "close": 103.9, "volume": 4033.0}, {"date": "2020-07-15", "close": 102.35, "volume": 8951.0}, {"date": "2020-07-16", "close": 102.0, "volume": 12557.0}, {"date": "2020-07-17", "close": 101.9, "volume": 5815.0}, {"date": "2020-07-20", "close": 101.9, "volume": 3349.0}, {"date": "2020-07-21", "close": 102.55, "volume": 5393.0}, {"date": "2020-07-22", "close": 102.41, "volume": 3353.0}, {"date": "2020-07-23", "close": 103.8, "volume": 3499.0}, {"date": "2020-07-24", "close": 104.1, "volume": 2244.0}, {"date": "2020-07-27", "close": 103.0, "volume": 2522.0}, {"date": "2020-07-28", "close": 103.15, "volume": 4582.0}, {"date": "2020-07-29", "close": 103.6, "volume": 2856.0}, {"date": "2020-07-30", "close": 103.59, "volume": 3789.0}, {"date": "2020-07-31", "close": 104.1, "volume": 3345.0}, {"date": "2020-08-03", "close": 103.7, "volume": 2716.0}, {"date": "2020-08-04", "close": 103.8, "volume": 3546.0}, {"date": "2020-08-05", "close": 104.0, "volume": 4397.0}, {"date": "2020-08-06", "close": 104.0, "volume": 1614.0}, {"date": "2020-08-07", "close": 103.8, "volume": 2378.0}, {"date": "2020-08-10", "close": 103.9, "volume": 2765.0}, {"date": "2020-08-11", "close": 104.25, "volume": 4379.0}, {"date": "2020-08-12", "close": 104.11, "volume": 2541.0}, {"date": "2020-08-13", "close": 104.65, "volume": 3097.0}, {"date": "2020-08-14", "close": 105.21, "volume": 1665.0}, {"date": "2020-08-17", "close": 105.45, "volume": 3050.0}, {"date": "2020-08-18", "close": 105.8, "volume": 1348.0}, {"date": "2020-08-19", "close": 105.37, "volume": 2899.0}, {"date": "2020-08-20", "close": 105.57, "volume": 1440.0}, {"date": "2020-08-21", "close": 105.85, "volume": 2408.0}, {"date": "2020-08-24", "close": 105.52, "volume": 5913.0}, {"date": "2020-08-25", "close": 105.85, "volume": 3004.0}, {"date": "2020-08-26", "close": 106.03, "volume": 3215.0}, {"date": "2020-08-27", "close": 105.56, "volume": 6678.0}, {"date": "2020-08-28", "close": 105.6, "volume": 4641.0}, {"date": "2020-08-31", "close": 104.85, "volume": 7452.0}, {"date": "2020-09-01", "close": 104.171, "volume": 2331.0}, {"date": "2020-09-02", "close": 104.75, "volume": 3770.0}, {"date": "2020-09-03", "close": 104.6, "volume": 3517.0}, {"date": "2020-09-04", "close": 104.7, "volume": 1969.0}, {"date": "2020-09-07", "close": 105.351, "volume": 6597.0}, {"date": "2020-09-08", "close": 104.97, "volume": 2321.0}, {"date": "2020-09-09", "close": 104.75, "volume": 3449.0}, {"date": "2020-09-10", "close": 104.7, "volume": 3578.0}, {"date": "2020-09-11", "close": 104.8, "volume": 4427.0}, {"date": "2020-09-14", "close": 104.75, "volume": 4308.0}, {"date": "2020-09-15", "close": 104.85, "volume": 3027.0}, {"date": "2020-09-16", "close": 104.63, "volume": 8193.0}, {"date": "2020-09-17", "close": 104.65, "volume": 3902.0}, {"date": "2020-09-18", "close": 104.86, "volume": 3505.0}, {"date": "2020-09-21", "close": 105.38, "volume": 6551.0}, {"date": "2020-09-22", "close": 105.2, "volume": 4786.0}, {"date": "2020-09-23", "close": 104.75, "volume": 2497.0}, {"date": "2020-09-24", "close": 104.769, "volume": 2276.0}, {"date": "2020-09-25", "close": 104.75, "volume": 2468.0}, {"date": "2020-09-28", "close": 104.511, "volume": 1991.0}, {"date": "2020-09-29", "close": 104.75, "volume": 1174.0}, {"date": "2020-09-30", "close": 104.55, "volume": 723.0}, {"date": "2020-10-01", "close": 104.51, "volume": 4487.0}, {"date": "2020-10-02", "close": 104.4, "volume": 2876.0}, {"date": "2020-10-05", "close": 104.11, "volume": 839.0}, {"date": "2020-10-06", "close": 104.55, "volume": 1312.0}, {"date": "2020-10-07", "close": 104.3, "volume": 2448.0}, {"date": "2020-10-08", "close": 104.45, "volume": 4286.0}, {"date": "2020-10-09", "close": 104.7, "volume": 4171.0}, {"date": "2020-10-12", "close": 104.88, "volume": 5789.0}, {"date": "2020-10-13", "close": 104.56, "volume": 8478.0}, {"date": "2020-10-14", "close": 104.4, "volume": 4893.0}, {"date": "2020-10-15", "close": 104.74, "volume": 3237.0}, {"date": "2020-10-16", "close": 104.98, "volume": 4112.0}, {"date": "2020-10-19", "close": 104.59, "volume": 2793.0}, {"date": "2020-10-20", "close": 104.4, "volume": 4341.0}, {"date": "2020-10-21", "close": 104.41, "volume": 4149.0}, {"date": "2020-10-22", "close": 104.5, "volume": 8911.0}, {"date": "2020-10-23", "close": 104.85, "volume": 2855.0}, {"date": "2020-10-26", "close": 104.7, "volume": 3276.0}, {"date": "2020-10-27", "close": 105.39, "volume": 3067.0}, {"date": "2020-10-28", "close": 105.2, "volume": 7590.0}, {"date": "2020-10-29", "close": 104.55, "volume": 13724.0}, {"date": "2020-10-30", "close": 104.42, "volume": 9949.0}, {"date": "2020-11-02", "close": 104.41, "volume": 2762.0}, {"date": "2020-11-03", "close": 104.95, "volume": 1070.0}, {"date": "2020-11-04", "close": 104.6, "volume": 3023.0}, {"date": "2020-11-05", "close": 105.0, "volume": 2741.0}, {"date": "2020-11-06", "close": 104.54, "volume": 4612.0}, {"date": "2020-11-09", "close": 104.7, "volume": 4339.0}, {"date": "2020-11-10", "close": 104.5, "volume": 2146.0}, {"date": "2020-11-11", "close": 104.49, "volume": 2484.0}, {"date": "2020-11-12", "close": 103.95, "volume": 6165.0}, {"date": "2020-11-13", "close": 103.8, "volume": 4336.0}, {"date": "2020-11-17", "close": 103.31, "volume": 26895.0}, {"date": "2020-11-18", "close": 103.61, "volume": 15323.0}, {"date": "2020-11-19", "close": 104.601, "volume": 5902.0}, {"date": "2020-11-20", "close": 104.5, "volume": 10972.0}, {"date": "2020-11-23", "close": 104.54, "volume": 3046.0}, {"date": "2020-11-24", "close": 104.86, "volume": 2777.0}, {"date": "2020-11-25", "close": 104.5, "volume": 6492.0}, {"date": "2020-11-26", "close": 104.75, "volume": 5509.0}, {"date": "2020-11-27", "close": 104.55, "volume": 4387.0}, {"date": "2020-11-30", "close": 104.53, "volume": 10548.0}, {"date": "2020-12-01", "close": 104.599, "volume": 5357.0}, {"date": "2020-12-02", "close": 103.59, "volume": 6456.0}, {"date": "2020-12-03", "close": 103.7, "volume": 731.0}, {"date": "2020-12-04", "close": 103.84, "volume": 8934.0}, {"date": "2020-12-07", "close": 103.7, "volume": 5699.0}, {"date": "2020-12-08", "close": 103.31, "volume": 3119.0}, {"date": "2020-12-09", "close": 103.98, "volume": 1965.0}, {"date": "2020-12-10", "close": 104.0, "volume": 6180.0}, {"date": "2020-12-11", "close": 104.5, "volume": 2728.0}, {"date": "2020-12-14", "close": 104.45, "volume": 5094.0}, {"date": "2020-12-15", "close": 104.5, "volume": 5245.0}, {"date": "2020-12-16", "close": 104.48, "volume": 3206.0}, {"date": "2020-12-17", "close": 104.2, "volume": 8391.0}, {"date": "2020-12-18", "close": 104.5, "volume": 3702.0}, {"date": "2020-12-21", "close": 104.45, "volume": 7096.0}, {"date": "2020-12-22", "close": 104.93, "volume": 1723.0}, {"date": "2020-12-23", "close": 104.772, "volume": 6971.0}, {"date": "2020-12-24", "close": 104.76, "volume": 5654.0}, {"date": "2020-12-29", "close": 105.46, "volume": 1404.0}, {"date": "2020-12-30", "close": 104.85, "volume": 2614.0}, {"date": "2020-12-31", "close": 105.48, "volume": 1280.0}, {"date": "2021-01-04", "close": 105.48, "volume": 902.0}, {"date": "2021-01-05", "close": 105.13, "volume": 3185.0}, {"date": "2021-01-06", "close": 105.25, "volume": 3439.0}, {"date": "2021-01-07", "close": 105.15, "volume": 2311.0}, {"date": "2021-01-08", "close": 105.29, "volume": 2287.0}, {"date": "2021-01-11", "close": 105.44, "volume": 8039.0}, {"date": "2021-01-12", "close": 105.11, "volume": 10948.0}, {"date": "2021-01-13", "close": 105.4, "volume": 3171.0}, {"date": "2021-01-14", "close": 106.01, "volume": 8196.0}, {"date": "2021-01-15", "close": 106.12, "volume": 2134.0}, {"date": "2021-01-18", "close": 105.66, "volume": 3591.0}, {"date": "2021-01-19", "close": 106.0, "volume": 2947.0}, {"date": "2021-01-20", "close": 106.1, "volume": 3741.0}, {"date": "2021-01-21", "close": 106.1, "volume": 2715.0}, {"date": "2021-01-22", "close": 106.22, "volume": 3814.0}, {"date": "2021-01-25", "close": 106.69, "volume": 6630.0}, {"date": "2021-01-27", "close": 106.25, "volume": 8182.0}, {"date": "2021-01-28", "close": 106.41, "volume": 7167.0}, {"date": "2021-01-29", "close": 106.1, "volume": 6738.0}, {"date": "2021-02-01", "close": 106.0, "volume": 5882.0}, {"date": "2021-02-02", "close": 106.07, "volume": 3632.0}, {"date": "2021-02-03", "close": 106.69, "volume": 3826.0}, {"date": "2021-02-04", "close": 106.4, "volume": 3554.0}, {"date": "2021-02-05", "close": 106.2, "volume": 2980.0}, {"date": "2021-02-08", "close": 105.94, "volume": 7504.0}, {"date": "2021-02-09", "close": 106.0, "volume": 6689.0}, {"date": "2021-02-10", "close": 106.0, "volume": 3564.0}, {"date": "2021-02-11", "close": 106.65, "volume": 8229.0}, {"date": "2021-02-12", "close": 106.24, "volume": 16768.0}, {"date": "2021-02-15", "close": 106.45, "volume": 13528.0}, {"date": "2021-02-16", "close": 107.0, "volume": 3556.0}, {"date": "2021-02-17", "close": 107.33, "volume": 6093.0}, {"date": "2021-02-18", "close": 108.3, "volume": 8271.0}, {"date": "2021-02-19", "close": 107.98, "volume": 3092.0}, {"date": "2021-02-22", "close": 107.9, "volume": 5102.0}, {"date": "2021-02-23", "close": 107.42, "volume": 5299.0}, {"date": "2021-02-24", "close": 107.1, "volume": 6362.0}, {"date": "2021-02-25", "close": 107.38, "volume": 3231.0}, {"date": "2021-02-26", "close": 107.05, "volume": 6072.0}, {"date": "2021-03-01", "close": 105.65, "volume": 2366.0}, {"date": "2021-03-02", "close": 105.0, "volume": 16428.0}, {"date": "2021-03-03", "close": 105.02, "volume": 6356.0}, {"date": "2021-03-04", "close": 105.19, "volume": 6937.0}, {"date": "2021-03-05", "close": 105.11, "volume": 3296.0}, {"date": "2021-03-08", "close": 105.05, "volume": 1820.0}, {"date": "2021-03-09", "close": 105.25, "volume": 8254.0}, {"date": "2021-03-10", "close": 105.31, "volume": 5630.0}, {"date": "2021-03-11", "close": 105.0, "volume": 12308.0}, {"date": "2021-03-12", "close": 104.92, "volume": 4749.0}, {"date": "2021-03-15", "close": 104.82, "volume": 6089.0}, {"date": "2021-03-16", "close": 104.9, "volume": 4947.0}, {"date": "2021-03-17", "close": 105.42, "volume": 12472.0}, {"date": "2021-03-18", "close": 105.4, "volume": 6721.0}, {"date": "2021-03-19", "close": 105.28, "volume": 12889.0}, {"date": "2021-03-22", "close": 106.17, "volume": 1579.0}, {"date": "2021-03-23", "close": 105.96, "volume": 3069.0}, {"date": "2021-03-24", "close": 106.6, "volume": 7352.0}, {"date": "2021-03-25", "close": 105.922, "volume": 7068.0}, {"date": "2021-03-26", "close": 106.2, "volume": 6392.0}, {"date": "2021-03-29", "close": 107.17, "volume": 9407.0}, {"date": "2021-03-30", "close": 107.499, "volume": 1260.0}, {"date": "2021-03-31", "close": 107.75, "volume": 12019.0}, {"date": "2021-04-01", "close": 106.9, "volume": 4298.0}, {"date": "2021-04-06", "close": 107.0, "volume": 4085.0}, {"date": "2021-04-07", "close": 107.9, "volume": 10443.0}, {"date": "2021-04-08", "close": 107.9, "volume": 4837.0}, {"date": "2021-04-09", "close": 107.5, "volume": 2506.0}, {"date": "2021-04-12", "close": 107.04, "volume": 2498.0}, {"date": "2021-04-13", "close": 107.02, "volume": 2730.0}, {"date": "2021-04-14", "close": 107.82, "volume": 5595.0}, {"date": "2021-04-15", "close": 107.9, "volume": 1930.0}, {"date": "2021-04-16", "close": 107.79, "volume": 4699.0}, {"date": "2021-04-19", "close": 107.9, "volume": 2912.0}, {"date": "2021-04-20", "close": 107.5, "volume": 5821.0}, {"date": "2021-04-21", "close": 107.8, "volume": 4885.0}, {"date": "2021-04-22", "close": 108.0, "volume": 3414.0}, {"date": "2021-04-23", "close": 108.1, "volume": 2647.0}, {"date": "2021-04-26", "close": 108.2, "volume": 4448.0}, {"date": "2021-04-27", "close": 108.0, "volume": 4705.0}, {"date": "2021-04-28", "close": 107.86, "volume": 2201.0}, {"date": "2021-04-29", "close": 107.65, "volume": 3852.0}, {"date": "2021-04-30", "close": 107.55, "volume": 5502.0}, {"date": "2021-05-03", "close": 107.54, "volume": 1609.0}, {"date": "2021-05-04", "close": 108.13, "volume": 3337.0}, {"date": "2021-05-05", "close": 107.19, "volume": 1887.0}, {"date": "2021-05-06", "close": 107.54, "volume": 1172.0}, {"date": "2021-05-07", "close": 107.15, "volume": 3027.0}, {"date": "2021-05-10", "close": 106.86, "volume": 2463.0}, {"date": "2021-05-11", "close": 106.5, "volume": 4131.0}, {"date": "2021-05-12", "close": 106.5, "volume": 4017.0}, {"date": "2021-05-13", "close": 106.45, "volume": 5014.0}, {"date": "2021-05-14", "close": 106.25, "volume": 8851.0}, {"date": "2021-05-17", "close": 107.8, "volume": 12858.0}, {"date": "2021-05-18", "close": 106.651, "volume": 3484.0}, {"date": "2021-05-19", "close": 107.39, "volume": 1913.0}, {"date": "2021-05-20", "close": 106.85, "volume": 4538.0}, {"date": "2021-05-21", "close": 106.76, "volume": 5294.0}, {"date": "2021-05-24", "close": 107.03, "volume": 2216.0}, {"date": "2021-05-25", "close": 106.78, "volume": 4661.0}, {"date": "2021-05-26", "close": 106.99, "volume": 6104.0}, {"date": "2021-05-27", "close": 107.5, "volume": 2198.0}, {"date": "2021-05-28", "close": 107.48, "volume": 3140.0}, {"date": "2021-05-31", "close": 107.01, "volume": 3663.0}, {"date": "2021-06-01", "close": 106.4, "volume": 4146.0}, {"date": "2021-06-02", "close": 106.2, "volume": 3584.0}, {"date": "2021-06-03", "close": 106.01, "volume": 4539.0}, {"date": "2021-06-04", "close": 106.2, "volume": 5842.0}, {"date": "2021-06-07", "close": 105.65, "volume": 8004.0}, {"date": "2021-06-08", "close": 105.699, "volume": 5006.0}, {"date": "2021-06-09", "close": 105.5, "volume": 4299.0}, {"date": "2021-06-10", "close": 105.65, "volume": 3609.0}, {"date": "2021-06-11", "close": 105.75, "volume": 5651.0}, {"date": "2021-06-15", "close": 105.74, "volume": 3365.0}, {"date": "2021-06-16", "close": 105.57, "volume": 4981.0}, {"date": "2021-06-17", "close": 105.72, "volume": 4888.0}, {"date": "2021-06-18", "close": 105.76, "volume": 5298.0}, {"date": "2021-06-21", "close": 106.0, "volume": 11788.0}, {"date": "2021-06-22", "close": 106.31, "volume": 5116.0}, {"date": "2021-06-23", "close": 105.91, "volume": 4318.0}, {"date": "2021-06-24", "close": 106.78, "volume": 5406.0}, {"date": "2021-06-25", "close": 106.89, "volume": 3471.0}, {"date": "2021-06-28", "close": 106.7, "volume": 3773.0}, {"date": "2021-06-29", "close": 107.5, "volume": 3305.0}, {"date": "2021-06-30", "close": 107.71, "volume": 2122.0}, {"date": "2021-07-01", "close": 107.4, "volume": 2095.0}, {"date": "2021-07-02", "close": 107.1, "volume": 3085.0}, {"date": "2021-07-05", "close": 107.1, "volume": 2557.0}, {"date": "2021-07-06", "close": 106.94, "volume": 2766.0}, {"date": "2021-07-07", "close": 107.0, "volume": 1088.0}, {"date": "2021-07-08", "close": 107.1, "volume": 2380.0}, {"date": "2021-07-09", "close": 107.3, "volume": 4625.0}, {"date": "2021-07-12", "close": 106.7, "volume": 4169.0}, {"date": "2021-07-13", "close": 106.64, "volume": 3710.0}, {"date": "2021-07-14", "close": 106.5, "volume": 3746.0}, {"date": "2021-07-15", "close": 106.5, "volume": 8814.0}, {"date": "2021-07-16", "close": 105.9, "volume": 13460.0}, {"date": "2021-07-19", "close": 106.0, "volume": 4178.0}, {"date": "2021-07-20", "close": 106.0, "volume": 6338.0}, {"date": "2021-07-21", "close": 106.49, "volume": 6806.0}, {"date": "2021-07-22", "close": 106.45, "volume": 3928.0}, {"date": "2021-07-23", "close": 106.64, "volume": 2681.0}, {"date": "2021-07-26", "close": 106.9, "volume": 3999.0}, {"date": "2021-07-27", "close": 106.91, "volume": 4004.0}, {"date": "2021-07-28", "close": 106.95, "volume": 4260.0}, {"date": "2021-07-29", "close": 107.0, "volume": 6077.0}, {"date": "2021-07-30", "close": 107.31, "volume": 6437.0}, {"date": "2021-08-02", "close": 107.2, "volume": 1345.0}, {"date": "2021-08-03", "close": 107.2, "volume": 6938.0}, {"date": "2021-08-04", "close": 106.95, "volume": 6253.0}, {"date": "2021-08-05", "close": 106.86, "volume": 3745.0}, {"date": "2021-08-06", "close": 106.744, "volume": 2585.0}, {"date": "2021-08-09", "close": 107.11, "volume": 6070.0}, {"date": "2021-08-10", "close": 107.2, "volume": 5793.0}, {"date": "2021-08-11", "close": 106.35, "volume": 24441.0}, {"date": "2021-08-12", "close": 106.67, "volume": 3604.0}, {"date": "2021-08-13", "close": 106.85, "volume": 3504.0}, {"date": "2021-08-16", "close": 106.9, "volume": 3905.0}, {"date": "2021-08-17", "close": 106.81, "volume": 5186.0}, {"date": "2021-08-18", "close": 107.06, "volume": 3132.0}, {"date": "2021-08-19", "close": 106.99, "volume": 7257.0}, {"date": "2021-08-20", "close": 107.12, "volume": 8108.0}, {"date": "2021-08-23", "close": 107.099, "volume": 6895.0}, {"date": "2021-08-24", "close": 107.0, "volume": 4762.0}, {"date": "2021-08-25", "close": 107.22, "volume": 6703.0}, {"date": "2021-08-26", "close": 106.851, "volume": 4822.0}, {"date": "2021-08-27", "close": 106.86, "volume": 2551.0}, {"date": "2021-08-30", "close": 107.06, "volume": 5266.0}, {"date": "2021-08-31", "close": 106.99, "volume": 9454.0}, {"date": "2021-09-01", "close": 105.761, "volume": 5157.0}, {"date": "2021-09-02", "close": 105.97, "volume": 3841.0}, {"date": "2021-09-03", "close": 106.069, "volume": 5431.0}, {"date": "2021-09-06", "close": 106.1, "volume": 2269.0}, {"date": "2021-09-07", "close": 106.15, "volume": 4214.0}, {"date": "2021-09-08", "close": 106.4, "volume": 3040.0}, {"date": "2021-09-09", "close": 106.201, "volume": 4050.0}, {"date": "2021-09-10", "close": 106.23, "volume": 6913.0}, {"date": "2021-09-13", "close": 106.23, "volume": 4373.0}, {"date": "2021-09-14", "close": 106.08, "volume": 7388.0}, {"date": "2021-09-15", "close": 106.0, "volume": 4213.0}, {"date": "2021-09-16", "close": 106.05, "volume": 4291.0}, {"date": "2021-09-17", "close": 105.93, "volume": 5824.0}, {"date": "2021-09-20", "close": 105.72, "volume": 2902.0}, {"date": "2021-09-21", "close": 106.1, "volume": 5416.0}, {"date": "2021-09-22", "close": 106.19, "volume": 3408.0}, {"date": "2021-09-23", "close": 106.1, "volume": 5201.0}, {"date": "2021-09-24", "close": 106.19, "volume": 1636.0}, {"date": "2021-09-27", "close": 106.37, "volume": 1653.0}, {"date": "2021-09-28", "close": 106.49, "volume": 5662.0}, {"date": "2021-09-29", "close": 106.5, "volume": 6964.0}, {"date": "2021-09-30", "close": 106.45, "volume": 5641.0}, {"date": "2021-10-01", "close": 106.41, "volume": 7120.0}, {"date": "2021-10-04", "close": 106.479, "volume": 4756.0}, {"date": "2021-10-05", "close": 106.38, "volume": 13933.0}, {"date": "2021-10-06", "close": 106.4, "volume": 1290.0}, {"date": "2021-10-07", "close": 106.5, "volume": 6513.0}, {"date": "2021-10-08", "close": 106.47, "volume": 4828.0}, {"date": "2021-10-11", "close": 106.6, "volume": 4219.0}, {"date": "2021-10-12", "close": 106.8, "volume": 8380.0}, {"date": "2021-10-13", "close": 106.551, "volume": 1100.0}, {"date": "2021-10-14", "close": 106.56, "volume": 6592.0}, {"date": "2021-10-15", "close": 106.6, "volume": 9549.0}, {"date": "2021-10-18", "close": 106.6, "volume": 12078.0}, {"date": "2021-10-19", "close": 106.769, "volume": 8089.0}, {"date": "2021-10-20", "close": 106.62, "volume": 11900.0}, {"date": "2021-10-21", "close": 106.8, "volume": 6456.0}, {"date": "2021-10-22", "close": 106.88, "volume": 2667.0}, {"date": "2021-10-25", "close": 107.08, "volume": 9445.0}, {"date": "2021-10-26", "close": 107.05, "volume": 6754.0}, {"date": "2021-10-27", "close": 107.1, "volume": 3292.0}, {"date": "2021-10-28", "close": 107.26, "volume": 4467.0}, {"date": "2021-11-01", "close": 107.0, "volume": 6306.0}, {"date": "2021-11-02", "close": 107.06, "volume": 1393.0}, {"date": "2021-11-03", "close": 107.7, "volume": 10485.0}, {"date": "2021-11-04", "close": 108.8, "volume": 24317.0}, {"date": "2021-11-05", "close": 108.79, "volume": 17658.0}, {"date": "2021-11-08", "close": 108.7, "volume": 7119.0}, {"date": "2021-11-09", "close": 108.1, "volume": 7882.0}, {"date": "2021-11-10", "close": 108.65, "volume": 5920.0}, {"date": "2021-11-11", "close": 108.49, "volume": 3869.0}, {"date": "2021-11-12", "close": 108.6, "volume": 3836.0}, {"date": "2021-11-15", "close": 108.6, "volume": 4054.0}, {"date": "2021-11-16", "close": 108.65, "volume": 4181.0}, {"date": "2021-11-17", "close": 108.45, "volume": 3530.0}, {"date": "2021-11-18", "close": 108.82, "volume": 7872.0}, {"date": "2021-11-19", "close": 108.19, "volume": 4853.0}, {"date": "2021-11-22", "close": 107.65, "volume": 4010.0}, {"date": "2021-11-23", "close": 107.41, "volume": 6888.0}, {"date": "2021-11-24", "close": 107.45, "volume": 5609.0}, {"date": "2021-11-25", "close": 107.67, "volume": 3721.0}, {"date": "2021-11-26", "close": 107.32, "volume": 5627.0}, {"date": "2021-11-29", "close": 107.55, "volume": 5106.0}, {"date": "2021-11-30", "close": 108.16, "volume": 5194.0}, {"date": "2021-12-01", "close": 107.05, "volume": 2856.0}, {"date": "2021-12-02", "close": 106.66, "volume": 10413.0}, {"date": "2021-12-03", "close": 106.79, "volume": 3289.0}, {"date": "2021-12-06", "close": 106.6, "volume": 2553.0}, {"date": "2021-12-07", "close": 107.2, "volume": 7432.0}, {"date": "2021-12-08", "close": 107.4, "volume": 3452.0}, {"date": "2021-12-09", "close": 107.98, "volume": 5169.0}, {"date": "2021-12-10", "close": 107.3, "volume": 4147.0}, {"date": "2021-12-13", "close": 107.15, "volume": 1872.0}, {"date": "2021-12-14", "close": 107.1, "volume": 3256.0}, {"date": "2021-12-15", "close": 107.15, "volume": 2790.0}, {"date": "2021-12-16", "close": 106.8, "volume": 3484.0}, {"date": "2021-12-17", "close": 106.7, "volume": 3669.0}, {"date": "2021-12-20", "close": 107.2, "volume": 1776.0}, {"date": "2021-12-21", "close": 108.12, "volume": 4655.0}, {"date": "2021-12-22", "close": 108.13, "volume": 9587.0}, {"date": "2021-12-23", "close": 108.65, "volume": 6941.0}, {"date": "2021-12-24", "close": 108.65, "volume": 4539.0}, {"date": "2021-12-29", "close": 108.99, "volume": 3362.0}, {"date": "2021-12-30", "close": 108.99, "volume": 828.0}, {"date": "2021-12-31", "close": 108.6, "volume": 1259.0}, {"date": "2022-01-04", "close": 108.6, "volume": 2882.0}, {"date": "2022-01-05", "close": 108.89, "volume": 922.0}, {"date": "2022-01-06", "close": 108.35, "volume": 1405.0}, {"date": "2022-01-07", "close": 108.25, "volume": 2768.0}, {"date": "2022-01-10", "close": 107.62, "volume": 8949.0}, {"date": "2022-01-11", "close": 108.39, "volume": 1402.0}, {"date": "2022-01-12", "close": 108.2, "volume": 3455.0}, {"date": "2022-01-13", "close": 108.12, "volume": 2934.0}, {"date": "2022-01-14", "close": 108.2, "volume": 6673.0}, {"date": "2022-01-17", "close": 108.02, "volume": 1714.0}, {"date": "2022-01-18", "close": 107.99, "volume": 3127.0}, {"date": "2022-01-19", "close": 107.61, "volume": 2047.0}, {"date": "2022-01-20", "close": 108.1, "volume": 4704.0}, {"date": "2022-01-21", "close": 107.99, "volume": 2167.0}, {"date": "2022-01-24", "close": 107.7, "volume": 2754.0}, {"date": "2022-01-25", "close": 107.87, "volume": 6257.0}, {"date": "2022-01-27", "close": 107.6, "volume": 2455.0}, {"date": "2022-01-28", "close": 106.87, "volume": 5809.0}, {"date": "2022-01-31", "close": 107.95, "volume": 3177.0}, {"date": "2022-02-01", "close": 106.7, "volume": 10596.0}, {"date": "2022-02-02", "close": 106.8, "volume": 6209.0}, {"date": "2022-02-03", "close": 107.8, "volume": 3915.0}, {"date": "2022-02-04", "close": 106.751, "volume": 10530.0}, {"date": "2022-02-07", "close": 106.98, "volume": 1322.0}, {"date": "2022-02-08", "close": 106.85, "volume": 747.0}, {"date": "2022-02-09", "close": 107.15, "volume": 2136.0}, {"date": "2022-02-10", "close": 107.5, "volume": 4234.0}, {"date": "2022-02-11", "close": 107.17, "volume": 2039.0}, {"date": "2022-02-14", "close": 106.97, "volume": 2597.0}, {"date": "2022-02-15", "close": 106.85, "volume": 9131.0}, {"date": "2022-02-16", "close": 106.61, "volume": 4056.0}, {"date": "2022-02-17", "close": 107.1, "volume": 4313.0}, {"date": "2022-02-18", "close": 107.56, "volume": 4444.0}, {"date": "2022-02-21", "close": 107.56, "volume": 5309.0}, {"date": "2022-02-22", "close": 107.58, "volume": 4901.0}, {"date": "2022-02-23", "close": 107.92, "volume": 1215.0}, {"date": "2022-02-24", "close": 107.61, "volume": 3612.0}, {"date": "2022-02-25", "close": 107.62, "volume": 3487.0}, {"date": "2022-02-28", "close": 108.29, "volume": 5062.0}, {"date": "2022-03-01", "close": 106.75, "volume": 2597.0}, {"date": "2022-03-02", "close": 107.0, "volume": 2917.0}, {"date": "2022-03-03", "close": 107.15, "volume": 5276.0}, {"date": "2022-03-04", "close": 106.71, "volume": 3512.0}, {"date": "2022-03-07", "close": 107.3, "volume": 3944.0}, {"date": "2022-03-08", "close": 107.0, "volume": 3427.0}, {"date": "2022-03-09", "close": 107.3, "volume": 9158.0}, {"date": "2022-03-10", "close": 107.0, "volume": 4182.0}, {"date": "2022-03-11", "close": 106.6, "volume": 4506.0}, {"date": "2022-03-14", "close": 106.0, "volume": 6487.0}, {"date": "2022-03-15", "close": 105.82, "volume": 3693.0}, {"date": "2022-03-16", "close": 105.28, "volume": 4544.0}, {"date": "2022-03-17", "close": 106.25, "volume": 6494.0}, {"date": "2022-03-18", "close": 105.74, "volume": 6417.0}, {"date": "2022-03-21", "close": 105.71, "volume": 3509.0}, {"date": "2022-03-22", "close": 105.849, "volume": 4930.0}, {"date": "2022-03-23", "close": 105.74, "volume": 4163.0}, {"date": "2022-03-24", "close": 106.04, "volume": 5701.0}, {"date": "2022-03-25", "close": 106.45, "volume": 3312.0}, {"date": "2022-03-28", "close": 106.2, "volume": 12798.0}, {"date": "2022-03-29", "close": 106.44, "volume": 8296.0}, {"date": "2022-03-30", "close": 106.05, "volume": 3604.0}, {"date": "2022-03-31", "close": 106.4, "volume": 1979.0}, {"date": "2022-04-01", "close": 106.3, "volume": 4439.0}, {"date": "2022-04-04", "close": 106.3, "volume": 4881.0}, {"date": "2022-04-05", "close": 106.12, "volume": 6368.0}, {"date": "2022-04-06", "close": 106.8, "volume": 5163.0}, {"date": "2022-04-07", "close": 106.8, "volume": 3259.0}, {"date": "2022-04-08", "close": 107.0, "volume": 3445.0}, {"date": "2022-04-11", "close": 107.15, "volume": 3488.0}, {"date": "2022-04-12", "close": 106.8, "volume": 2643.0}, {"date": "2022-04-13", "close": 107.15, "volume": 2433.0}, {"date": "2022-04-14", "close": 107.35, "volume": 4973.0}, {"date": "2022-04-19", "close": 107.3, "volume": 2444.0}, {"date": "2022-04-20", "close": 107.3, "volume": 2350.0}, {"date": "2022-04-21", "close": 107.5, "volume": 3695.0}, {"date": "2022-04-22", "close": 107.0, "volume": 1501.0}, {"date": "2022-04-26", "close": 106.94, "volume": 3665.0}, {"date": "2022-04-27", "close": 107.0, "volume": 1940.0}, {"date": "2022-04-28", "close": 107.2, "volume": 2735.0}, {"date": "2022-04-29", "close": 107.44, "volume": 3896.0}, {"date": "2022-05-02", "close": 107.89, "volume": 2510.0}, {"date": "2022-05-03", "close": 107.6, "volume": 5833.0}, {"date": "2022-05-04", "close": 107.8, "volume": 3845.0}, {"date": "2022-05-05", "close": 107.65, "volume": 3711.0}, {"date": "2022-05-06", "close": 107.85, "volume": 3952.0}, {"date": "2022-05-09", "close": 107.43, "volume": 1241.0}, {"date": "2022-05-10", "close": 106.11, "volume": 4039.0}, {"date": "2022-05-11", "close": 106.18, "volume": 15703.0}, {"date": "2022-05-12", "close": 106.5, "volume": 3860.0}, {"date": "2022-05-13", "close": 106.75, "volume": 5096.0}, {"date": "2022-05-16", "close": 106.5, "volume": 3330.0}, {"date": "2022-05-17", "close": 106.55, "volume": 7612.0}, {"date": "2022-05-18", "close": 106.55, "volume": 6700.0}, {"date": "2022-05-19", "close": 106.9, "volume": 5678.0}, {"date": "2022-05-20", "close": 105.85, "volume": 8922.0}, {"date": "2022-05-23", "close": 106.08, "volume": 5660.0}, {"date": "2022-05-24", "close": 105.85, "volume": 4186.0}, {"date": "2022-05-25", "close": 106.0, "volume": 3716.0}, {"date": "2022-05-26", "close": 105.98, "volume": 3249.0}, {"date": "2022-05-27", "close": 105.45, "volume": 10065.0}, {"date": "2022-05-30", "close": 105.45, "volume": 5551.0}, {"date": "2022-05-31", "close": 105.6, "volume": 5639.0}, {"date": "2022-06-01", "close": 104.1, "volume": 6713.0}, {"date": "2022-06-02", "close": 103.9, "volume": 5152.0}, {"date": "2022-06-03", "close": 103.58, "volume": 5590.0}, {"date": "2022-06-06", "close": 103.01, "volume": 8228.0}, {"date": "2022-06-07", "close": 102.92, "volume": 2100.0}, {"date": "2022-06-08", "close": 102.78, "volume": 4305.0}, {"date": "2022-06-09", "close": 102.35, "volume": 5566.0}, {"date": "2022-06-10", "close": 102.39, "volume": 15374.0}, {"date": "2022-06-14", "close": 101.78, "volume": 11484.0}, {"date": "2022-06-15", "close": 101.0, "volume": 6659.0}, {"date": "2022-06-16", "close": 101.2, "volume": 10685.0}, {"date": "2022-06-17", "close": 101.43, "volume": 7515.0}, {"date": "2022-06-20", "close": 102.0, "volume": 12452.0}, {"date": "2022-06-21", "close": 101.7, "volume": 11533.0}, {"date": "2022-06-22", "close": 101.99, "volume": 7910.0}, {"date": "2022-06-23", "close": 102.34, "volume": 3218.0}, {"date": "2022-06-24", "close": 102.51, "volume": 8589.0}, {"date": "2022-06-27", "close": 103.18, "volume": 3542.0}, {"date": "2022-06-28", "close": 103.24, "volume": 8665.0}, {"date": "2022-06-29", "close": 103.0, "volume": 1815.0}, {"date": "2022-06-30", "close": 103.14, "volume": 3337.0}, {"date": "2022-07-01", "close": 102.6, "volume": 1066.0}, {"date": "2022-07-04", "close": 102.5, "volume": 8749.0}, {"date": "2022-07-05", "close": 102.98, "volume": 3115.0}, {"date": "2022-07-06", "close": 102.54, "volume": 4502.0}, {"date": "2022-07-07", "close": 103.2, "volume": 10229.0}, {"date": "2022-07-08", "close": 103.9, "volume": 1660.0}, {"date": "2022-07-11", "close": 103.68, "volume": 3687.0}, {"date": "2022-07-12", "close": 103.02, "volume": 3535.0}, {"date": "2022-07-13", "close": 103.5, "volume": 2765.0}, {"date": "2022-07-14", "close": 104.01, "volume": 2831.0}, {"date": "2022-07-15", "close": 103.41, "volume": 2425.0}, {"date": "2022-07-18", "close": 103.5, "volume": 6233.0}, {"date": "2022-07-19", "close": 103.99, "volume": 3458.0}, {"date": "2022-07-20", "close": 104.25, "volume": 3919.0}, {"date": "2022-07-21", "close": 104.45, "volume": 3851.0}, {"date": "2022-07-22", "close": 104.69, "volume": 2047.0}, {"date": "2022-07-25", "close": 105.45, "volume": 4020.0}, {"date": "2022-07-26", "close": 104.76, "volume": 2880.0}, {"date": "2022-07-27", "close": 105.689, "volume": 1517.0}, {"date": "2022-07-28", "close": 105.67, "volume": 4202.0}, {"date": "2022-07-29", "close": 106.867, "volume": 3697.0}, {"date": "2022-08-01", "close": 106.5, "volume": 4795.0}, {"date": "2022-08-02", "close": 106.1, "volume": 3910.0}, {"date": "2022-08-03", "close": 105.99, "volume": 6706.0}, {"date": "2022-08-04", "close": 105.8, "volume": 3344.0}, {"date": "2022-08-05", "close": 105.4, "volume": 2151.0}, {"date": "2022-08-08", "close": 105.4, "volume": 4901.0}, {"date": "2022-08-09", "close": 105.4, "volume": 1702.0}, {"date": "2022-08-10", "close": 105.6, "volume": 1494.0}, {"date": "2022-08-11", "close": 105.17, "volume": 4865.0}, {"date": "2022-08-12", "close": 105.65, "volume": 4196.0}, {"date": "2022-08-15", "close": 105.65, "volume": 4810.0}, {"date": "2022-08-16", "close": 105.45, "volume": 4868.0}, {"date": "2022-08-17", "close": 105.7, "volume": 4413.0}, {"date": "2022-08-18", "close": 105.65, "volume": 2517.0}, {"date": "2022-08-19", "close": 105.7, "volume": 2455.0}, {"date": "2022-08-22", "close": 105.7, "volume": 2420.0}, {"date": "2022-08-23", "close": 105.15, "volume": 1229.0}, {"date": "2022-08-24", "close": 105.2, "volume": 2598.0}, {"date": "2022-08-25", "close": 105.25, "volume": 2126.0}, {"date": "2022-08-26", "close": 105.37, "volume": 2683.0}, {"date": "2022-08-29", "close": 105.3, "volume": 2443.0}, {"date": "2022-08-30", "close": 105.03, "volume": 2784.0}, {"date": "2022-08-31", "close": 105.0, "volume": 4212.0}, {"date": "2022-09-01", "close": 104.0, "volume": 2048.0}, {"date": "2022-09-02", "close": 104.0, "volume": 6643.0}, {"date": "2022-09-05", "close": 103.81, "volume": 5907.0}, {"date": "2022-09-06", "close": 103.847, "volume": 7802.0}, {"date": "2022-09-07", "close": 103.86, "volume": 2920.0}, {"date": "2022-09-08", "close": 103.88, "volume": 3196.0}, {"date": "2022-09-09", "close": 104.24, "volume": 5586.0}, {"date": "2022-09-12", "close": 103.91, "volume": 2991.0}, {"date": "2022-09-13", "close": 104.0, "volume": 12608.0}, {"date": "2022-09-14", "close": 104.0, "volume": 6536.0}, {"date": "2022-09-15", "close": 104.15, "volume": 4623.0}, {"date": "2022-09-16", "close": 104.0, "volume": 3078.0}, {"date": "2022-09-19", "close": 104.1, "volume": 4764.0}, {"date": "2022-09-20", "close": 104.06, "volume": 10435.0}, {"date": "2022-09-21", "close": 104.45, "volume": 4291.0}, {"date": "2022-09-23", "close": 104.44, "volume": 4825.0}, {"date": "2022-09-26", "close": 104.59, "volume": 4146.0}, {"date": "2022-09-27", "close": 104.75, "volume": 9006.0}, {"date": "2022-09-28", "close": 104.7, "volume": 7080.0}, {"date": "2022-09-29", "close": 104.9, "volume": 2150.0}, {"date": "2022-09-30", "close": 104.99, "volume": 10550.0}, {"date": "2022-10-03", "close": 104.9, "volume": 1719.0}, {"date": "2022-10-04", "close": 104.89, "volume": 7270.0}, {"date": "2022-10-05", "close": 104.85, "volume": 8068.0}, {"date": "2022-10-06", "close": 104.9, "volume": 5106.0}, {"date": "2022-10-07", "close": 104.74, "volume": 3539.0}, {"date": "2022-10-10", "close": 105.15, "volume": 5998.0}, {"date": "2022-10-11", "close": 104.92, "volume": 6625.0}, {"date": "2022-10-12", "close": 104.95, "volume": 3076.0}, {"date": "2022-10-13", "close": 104.8, "volume": 2769.0}, {"date": "2022-10-14", "close": 105.04, "volume": 4788.0}, {"date": "2022-10-17", "close": 104.72, "volume": 2320.0}, {"date": "2022-10-18", "close": 105.05, "volume": 4764.0}, {"date": "2022-10-19", "close": 105.02, "volume": 5860.0}, {"date": "2022-10-20", "close": 104.65, "volume": 4615.0}, {"date": "2022-10-21", "close": 104.84, "volume": 3566.0}, {"date": "2022-10-24", "close": 104.65, "volume": 3219.0}, {"date": "2022-10-25", "close": 104.65, "volume": 2948.0}, {"date": "2022-10-26", "close": 104.8, "volume": 4743.0}, {"date": "2022-10-27", "close": 104.55, "volume": 4871.0}, {"date": "2022-10-28", "close": 104.02, "volume": 8431.0}, {"date": "2022-10-31", "close": 104.05, "volume": 2259.0}, {"date": "2022-11-01", "close": 104.21, "volume": 2775.0}, {"date": "2022-11-02", "close": 104.63, "volume": 5436.0}, {"date": "2022-11-03", "close": 104.73, "volume": 6284.0}, {"date": "2022-11-04", "close": 104.66, "volume": 8389.0}, {"date": "2022-11-07", "close": 104.87, "volume": 4529.0}, {"date": "2022-11-08", "close": 105.3, "volume": 5712.0}, {"date": "2022-11-09", "close": 105.3, "volume": 3464.0}, {"date": "2022-11-10", "close": 105.8, "volume": 3520.0}, {"date": "2022-11-11", "close": 105.71, "volume": 2792.0}, {"date": "2022-11-14", "close": 106.23, "volume": 2923.0}, {"date": "2022-11-15", "close": 106.51, "volume": 3959.0}, {"date": "2022-11-16", "close": 106.5, "volume": 2732.0}, {"date": "2022-11-17", "close": 106.55, "volume": 3746.0}, {"date": "2022-11-18", "close": 106.01, "volume": 2639.0}, {"date": "2022-11-21", "close": 106.45, "volume": 7630.0}, {"date": "2022-11-22", "close": 106.88, "volume": 3040.0}, {"date": "2022-11-23", "close": 106.0, "volume": 1386.0}, {"date": "2022-11-24", "close": 106.65, "volume": 4970.0}, {"date": "2022-11-25", "close": 107.0, "volume": 2701.0}, {"date": "2022-11-28", "close": 106.5, "volume": 6082.0}, {"date": "2022-11-29", "close": 107.52, "volume": 3670.0}, {"date": "2022-11-30", "close": 107.0, "volume": 4692.0}, {"date": "2022-12-01", "close": 107.5, "volume": 6096.0}, {"date": "2022-12-02", "close": 105.99, "volume": 3311.0}, {"date": "2022-12-05", "close": 105.8, "volume": 2061.0}, {"date": "2022-12-06", "close": 105.8, "volume": 4139.0}, {"date": "2022-12-07", "close": 105.88, "volume": 2805.0}, {"date": "2022-12-08", "close": 105.63, "volume": 3282.0}, {"date": "2022-12-09", "close": 106.1, "volume": 3730.0}, {"date": "2022-12-12", "close": 105.7, "volume": 2748.0}, {"date": "2022-12-13", "close": 105.8, "volume": 3006.0}, {"date": "2022-12-14", "close": 106.0, "volume": 2227.0}, {"date": "2022-12-15", "close": 105.6, "volume": 2830.0}, {"date": "2022-12-16", "close": 106.5, "volume": 1485.0}, {"date": "2022-12-19", "close": 106.33, "volume": 4402.0}, {"date": "2022-12-20", "close": 106.34, "volume": 3977.0}, {"date": "2022-12-21", "close": 106.97, "volume": 3878.0}, {"date": "2022-12-22", "close": 107.01, "volume": 3038.0}, {"date": "2022-12-23", "close": 106.59, "volume": 3289.0}, {"date": "2022-12-28", "close": 107.0, "volume": 444.0}, {"date": "2022-12-29", "close": 107.0, "volume": 360.0}, {"date": "2022-12-30", "close": 107.12, "volume": 1727.0}, {"date": "2023-01-03", "close": 107.17, "volume": 1104.0}, {"date": "2023-01-04", "close": 106.75, "volume": 1488.0}, {"date": "2023-01-05", "close": 107.1, "volume": 1603.0}, {"date": "2023-01-06", "close": 106.67, "volume": 1120.0}, {"date": "2023-01-09", "close": 106.5, "volume": 2600.0}, {"date": "2023-01-10", "close": 106.83, "volume": 2141.0}, {"date": "2023-01-11", "close": 106.541, "volume": 4094.0}, {"date": "2023-01-12", "close": 106.59, "volume": 1469.0}, {"date": "2023-01-13", "close": 106.85, "volume": 3345.0}, {"date": "2023-01-16", "close": 107.01, "volume": 4527.0}, {"date": "2023-01-17", "close": 106.55, "volume": 5151.0}, {"date": "2023-01-18", "close": 106.84, "volume": 1924.0}, {"date": "2023-01-19", "close": 106.75, "volume": 2270.0}, {"date": "2023-01-20", "close": 106.6, "volume": 2899.0}, {"date": "2023-01-23", "close": 106.4, "volume": 3485.0}, {"date": "2023-01-24", "close": 106.7, "volume": 8492.0}, {"date": "2023-01-25", "close": 106.411, "volume": 5390.0}, {"date": "2023-01-27", "close": 106.6, "volume": 2591.0}, {"date": "2023-01-30", "close": 106.77, "volume": 5550.0}, {"date": "2023-01-31", "close": 106.88, "volume": 6654.0}, {"date": "2023-02-01", "close": 107.09, "volume": 5168.0}, {"date": "2023-02-02", "close": 107.0, "volume": 5068.0}, {"date": "2023-02-03", "close": 106.95, "volume": 4940.0}, {"date": "2023-02-06", "close": 107.19, "volume": 2648.0}, {"date": "2023-02-07", "close": 106.9, "volume": 5082.0}, {"date": "2023-02-08", "close": 106.8, "volume": 10211.0}, {"date": "2023-02-09", "close": 106.7, "volume": 5923.0}, {"date": "2023-02-10", "close": 106.42, "volume": 3256.0}, {"date": "2023-02-13", "close": 106.8, "volume": 1404.0}, {"date": "2023-02-14", "close": 106.8, "volume": 6584.0}, {"date": "2023-02-15", "close": 106.6, "volume": 5281.0}, {"date": "2023-02-16", "close": 106.15, "volume": 3820.0}, {"date": "2023-02-17", "close": 105.55, "volume": 10206.0}, {"date": "2023-02-20", "close": 105.65, "volume": 1623.0}, {"date": "2023-02-21", "close": 105.76, "volume": 2171.0}, {"date": "2023-02-22", "close": 107.35, "volume": 10274.0}, {"date": "2023-02-23", "close": 107.44, "volume": 2698.0}, {"date": "2023-02-24", "close": 106.99, "volume": 1159.0}, {"date": "2023-02-27", "close": 107.0, "volume": 4388.0}, {"date": "2023-02-28", "close": 106.3, "volume": 3636.0}, {"date": "2023-03-01", "close": 104.6, "volume": 15052.0}, {"date": "2023-03-02", "close": 105.0, "volume": 10740.0}, {"date": "2023-03-03", "close": 105.2, "volume": 4006.0}, {"date": "2023-03-06", "close": 104.7, "volume": 7667.0}, {"date": "2023-03-07", "close": 104.69, "volume": 20176.0}, {"date": "2023-03-08", "close": 104.66, "volume": 5564.0}, {"date": "2023-03-09", "close": 104.85, "volume": 5051.0}, {"date": "2023-03-10", "close": 104.969, "volume": 4514.0}, {"date": "2023-03-13", "close": 104.65, "volume": 3282.0}, {"date": "2023-03-14", "close": 104.98, "volume": 2499.0}, {"date": "2023-03-15", "close": 104.7, "volume": 7011.0}, {"date": "2023-03-16", "close": 104.75, "volume": 2334.0}, {"date": "2023-03-17", "close": 104.6, "volume": 4700.0}, {"date": "2023-03-20", "close": 101.51, "volume": 8775.0}, {"date": "2023-03-21", "close": 101.25, "volume": 20938.0}, {"date": "2023-03-22", "close": 102.14, "volume": 9419.0}, {"date": "2023-03-23", "close": 102.35, "volume": 4144.0}, {"date": "2023-03-24", "close": 102.39, "volume": 7761.0}, {"date": "2023-03-27", "close": 102.55, "volume": 14020.0}, {"date": "2023-03-28", "close": 102.95, "volume": 12623.0}, {"date": "2023-03-29", "close": 103.2, "volume": 12895.0}, {"date": "2023-03-30", "close": 103.25, "volume": 10414.0}, {"date": "2023-03-31", "close": 103.4, "volume": 6541.0}, {"date": "2023-04-03", "close": 103.5, "volume": 1643.0}, {"date": "2023-04-04", "close": 103.66, "volume": 4781.0}, {"date": "2023-04-05", "close": 103.8, "volume": 5991.0}, {"date": "2023-04-06", "close": 103.94, "volume": 6842.0}, {"date": "2023-04-11", "close": 104.01, "volume": 6779.0}, {"date": "2023-04-12", "close": 103.94, "volume": 3030.0}, {"date": "2023-04-13", "close": 104.0, "volume": 2430.0}, {"date": "2023-04-14", "close": 104.34, "volume": 2297.0}, {"date": "2023-04-17", "close": 104.46, "volume": 2147.0}, {"date": "2023-04-18", "close": 104.05, "volume": 1626.0}, {"date": "2023-04-19", "close": 104.4, "volume": 2917.0}, {"date": "2023-04-20", "close": 104.39, "volume": 4630.0}, {"date": "2023-04-21", "close": 104.45, "volume": 4432.0}, {"date": "2023-04-24", "close": 104.67, "volume": 4903.0}, {"date": "2023-04-26", "close": 104.65, "volume": 3112.0}, {"date": "2023-04-27", "close": 104.63, "volume": 2792.0}, {"date": "2023-04-28", "close": 104.5, "volume": 6061.0}, {"date": "2023-05-01", "close": 104.9, "volume": 3857.0}, {"date": "2023-05-02", "close": 104.6, "volume": 3512.0}, {"date": "2023-05-03", "close": 104.6, "volume": 4335.0}, {"date": "2023-05-04", "close": 104.75, "volume": 3268.0}, {"date": "2023-05-05", "close": 104.88, "volume": 4622.0}, {"date": "2023-05-08", "close": 104.86, "volume": 7313.0}, {"date": "2023-05-09", "close": 104.8, "volume": 5642.0}, {"date": "2023-05-10", "close": 104.54, "volume": 4040.0}, {"date": "2023-05-11", "close": 104.88, "volume": 6449.0}, {"date": "2023-05-12", "close": 104.91, "volume": 842.0}, {"date": "2023-05-15", "close": 104.75, "volume": 5238.0}, {"date": "2023-05-16", "close": 104.5, "volume": 6771.0}, {"date": "2023-05-17", "close": 104.4, "volume": 4898.0}, {"date": "2023-05-18", "close": 104.34, "volume": 10857.0}, {"date": "2023-05-19", "close": 104.33, "volume": 4610.0}, {"date": "2023-05-22", "close": 104.369, "volume": 7591.0}, {"date": "2023-05-23", "close": 104.0, "volume": 5645.0}, {"date": "2023-05-24", "close": 104.5, "volume": 5345.0}, {"date": "2023-05-25", "close": 104.501, "volume": 2348.0}, {"date": "2023-05-26", "close": 104.4, "volume": 4301.0}, {"date": "2023-05-29", "close": 105.37, "volume": 3312.0}, {"date": "2023-05-30", "close": 105.0, "volume": 6514.0}, {"date": "2023-05-31", "close": 104.9, "volume": 1764.0}, {"date": "2023-06-01", "close": 103.98, "volume": 4766.0}, {"date": "2023-06-02", "close": 102.79, "volume": 12105.0}, {"date": "2023-06-05", "close": 102.31, "volume": 7961.0}, {"date": "2023-06-06", "close": 102.66, "volume": 6765.0}, {"date": "2023-06-07", "close": 102.62, "volume": 7139.0}, {"date": "2023-06-08", "close": 102.661, "volume": 7018.0}, {"date": "2023-06-09", "close": 103.45, "volume": 2533.0}, {"date": "2023-06-13", "close": 103.501, "volume": 3053.0}, {"date": "2023-06-14", "close": 103.95, "volume": 13126.0}, {"date": "2023-06-15", "close": 103.39, "volume": 7026.0}, {"date": "2023-06-16", "close": 103.5, "volume": 34253.0}, {"date": "2023-06-19", "close": 103.66, "volume": 7665.0}, {"date": "2023-06-20", "close": 103.95, "volume": 6358.0}, {"date": "2023-06-21", "close": 103.95, "volume": 3374.0}, {"date": "2023-06-22", "close": 104.03, "volume": 8844.0}, {"date": "2023-06-23", "close": 104.5, "volume": 2755.0}, {"date": "2023-06-26", "close": 104.5, "volume": 3231.0}, {"date": "2023-06-27", "close": 104.09, "volume": 4368.0}, {"date": "2023-06-28", "close": 104.1, "volume": 5475.0}, {"date": "2023-06-29", "close": 104.15, "volume": 4503.0}, {"date": "2023-06-30", "close": 104.95, "volume": 2807.0}, {"date": "2023-07-03", "close": 104.95, "volume": 2751.0}, {"date": "2023-07-04", "close": 104.6, "volume": 3530.0}, {"date": "2023-07-05", "close": 104.9, "volume": 3578.0}, {"date": "2023-07-06", "close": 105.0, "volume": 5739.0}, {"date": "2023-07-07", "close": 105.5, "volume": 2561.0}, {"date": "2023-07-10", "close": 105.61, "volume": 6040.0}, {"date": "2023-07-11", "close": 105.97, "volume": 4761.0}, {"date": "2023-07-12", "close": 105.67, "volume": 1951.0}, {"date": "2023-07-13", "close": 105.9, "volume": 4309.0}, {"date": "2023-07-14", "close": 105.5, "volume": 4063.0}, {"date": "2023-07-17", "close": 105.2, "volume": 5179.0}, {"date": "2023-07-18", "close": 105.4, "volume": 2799.0}, {"date": "2023-07-19", "close": 105.5, "volume": 10831.0}, {"date": "2023-07-20", "close": 105.4, "volume": 3146.0}, {"date": "2023-07-21", "close": 106.5, "volume": 3622.0}, {"date": "2023-07-24", "close": 106.1, "volume": 1321.0}, {"date": "2023-07-25", "close": 105.665, "volume": 1162.0}, {"date": "2023-07-26", "close": 105.8, "volume": 3251.0}, {"date": "2023-07-27", "close": 105.32, "volume": 5039.0}, {"date": "2023-07-28", "close": 107.0, "volume": 8770.0}, {"date": "2023-07-31", "close": 106.25, "volume": 4500.0}, {"date": "2023-08-01", "close": 106.31, "volume": 4608.0}, {"date": "2023-08-02", "close": 106.969, "volume": 4560.0}, {"date": "2023-08-03", "close": 106.62, "volume": 5450.0}, {"date": "2023-08-04", "close": 107.0, "volume": 3630.0}, {"date": "2023-08-07", "close": 106.1, "volume": 5805.0}, {"date": "2023-08-08", "close": 106.39, "volume": 3396.0}, {"date": "2023-08-09", "close": 106.27, "volume": 3308.0}, {"date": "2023-08-10", "close": 106.6, "volume": 1468.0}, {"date": "2023-08-11", "close": 106.38, "volume": 5461.0}, {"date": "2023-08-14", "close": 106.9, "volume": 4015.0}, {"date": "2023-08-15", "close": 106.5, "volume": 1582.0}, {"date": "2023-08-16", "close": 106.0, "volume": 2257.0}, {"date": "2023-08-17", "close": 106.03, "volume": 6824.0}, {"date": "2023-08-18", "close": 106.022, "volume": 1646.0}, {"date": "2023-08-21", "close": 105.69, "volume": 7840.0}, {"date": "2023-08-22", "close": 105.61, "volume": 1614.0}, {"date": "2023-08-23", "close": 105.5, "volume": 3662.0}, {"date": "2023-08-24", "close": 105.58, "volume": 4129.0}, {"date": "2023-08-25", "close": 105.74, "volume": 1748.0}, {"date": "2023-08-28", "close": 105.99, "volume": 3458.0}, {"date": "2023-08-29", "close": 105.74, "volume": 2103.0}, {"date": "2023-08-30", "close": 106.3, "volume": 6427.0}, {"date": "2023-08-31", "close": 104.72, "volume": 7105.0}, {"date": "2023-09-01", "close": 104.0, "volume": 7595.0}, {"date": "2023-09-04", "close": 104.01, "volume": 3831.0}, {"date": "2023-09-05", "close": 104.01, "volume": 1840.0}, {"date": "2023-09-06", "close": 104.5, "volume": 2789.0}, {"date": "2023-09-07", "close": 104.65, "volume": 2355.0}, {"date": "2023-09-08", "close": 104.65, "volume": 2656.0}, {"date": "2023-09-11", "close": 104.65, "volume": 2634.0}, {"date": "2023-09-12", "close": 104.3, "volume": 4804.0}, {"date": "2023-09-13", "close": 104.0, "volume": 6677.0}, {"date": "2023-09-14", "close": 104.01, "volume": 6033.0}, {"date": "2023-09-15", "close": 104.12, "volume": 7457.0}, {"date": "2023-09-18", "close": 104.94, "volume": 14187.0}, {"date": "2023-09-19", "close": 104.44, "volume": 7580.0}, {"date": "2023-09-20", "close": 104.89, "volume": 3643.0}, {"date": "2023-09-21", "close": 104.65, "volume": 5137.0}, {"date": "2023-09-22", "close": 104.5, "volume": 5114.0}, {"date": "2023-09-25", "close": 105.1, "volume": 7288.0}, {"date": "2023-09-26", "close": 105.02, "volume": 6912.0}, {"date": "2023-09-27", "close": 104.63, "volume": 1147.0}, {"date": "2023-09-28", "close": 105.3, "volume": 3389.0}, {"date": "2023-09-29", "close": 105.51, "volume": 2688.0}, {"date": "2023-10-02", "close": 105.9, "volume": 950.0}, {"date": "2023-10-03", "close": 105.0, "volume": 1481.0}, {"date": "2023-10-04", "close": 105.4, "volume": 930.0}, {"date": "2023-10-05", "close": 104.96, "volume": 5887.0}, {"date": "2023-10-06", "close": 104.94, "volume": 3268.0}, {"date": "2023-10-09", "close": 104.6, "volume": 3806.0}, {"date": "2023-10-10", "close": 104.01, "volume": 6434.0}, {"date": "2023-10-11", "close": 104.1, "volume": 2976.0}, {"date": "2023-10-12", "close": 104.55, "volume": 14934.0}, {"date": "2023-10-13", "close": 104.52, "volume": 1748.0}, {"date": "2023-10-16", "close": 104.62, "volume": 5255.0}, {"date": "2023-10-17", "close": 104.51, "volume": 2264.0}, {"date": "2023-10-18", "close": 104.63, "volume": 1809.0}, {"date": "2023-10-19", "close": 104.57, "volume": 2998.0}, {"date": "2023-10-20", "close": 105.27, "volume": 5432.0}, {"date": "2023-10-23", "close": 104.85, "volume": 3287.0}, {"date": "2023-10-24", "close": 105.37, "volume": 6177.0}, {"date": "2023-10-25", "close": 105.45, "volume": 3035.0}, {"date": "2023-10-26", "close": 105.44, "volume": 3673.0}, {"date": "2023-10-27", "close": 105.2, "volume": 5095.0}, {"date": "2023-10-30", "close": 105.14, "volume": 5749.0}, {"date": "2023-10-31", "close": 105.45, "volume": 4015.0}, {"date": "2023-11-01", "close": 105.5, "volume": 2364.0}, {"date": "2023-11-02", "close": 105.5, "volume": 3991.0}, {"date": "2023-11-03", "close": 105.4, "volume": 5577.0}, {"date": "2023-11-06", "close": 105.25, "volume": 2954.0}, {"date": "2023-11-07", "close": 104.87, "volume": 2614.0}, {"date": "2023-11-08", "close": 105.48, "volume": 11464.0}, {"date": "2023-11-09", "close": 105.29, "volume": 2644.0}, {"date": "2023-11-10", "close": 104.71, "volume": 3587.0}, {"date": "2023-11-13", "close": 104.01, "volume": 4490.0}, {"date": "2023-11-14", "close": 104.9, "volume": 7460.0}, {"date": "2023-11-15", "close": 104.68, "volume": 5596.0}, {"date": "2023-11-16", "close": 104.41, "volume": 3146.0}, {"date": "2023-11-17", "close": 104.92, "volume": 7917.0}, {"date": "2023-11-20", "close": 104.33, "volume": 2272.0}, {"date": "2023-11-21", "close": 104.69, "volume": 4953.0}, {"date": "2023-11-22", "close": 105.0, "volume": 5173.0}, {"date": "2023-11-23", "close": 104.9, "volume": 3298.0}, {"date": "2023-11-24", "close": 105.24, "volume": 3167.0}, {"date": "2023-11-27", "close": 105.46, "volume": 6378.0}, {"date": "2023-11-28", "close": 105.29, "volume": 3018.0}, {"date": "2023-11-29", "close": 105.3, "volume": 4891.0}, {"date": "2023-11-30", "close": 104.88, "volume": 6189.0}, {"date": "2023-12-01", "close": 104.32, "volume": 5491.0}, {"date": "2023-12-04", "close": 104.73, "volume": 4996.0}, {"date": "2023-12-05", "close": 104.88, "volume": 8916.0}, {"date": "2023-12-06", "close": 104.2, "volume": 6099.0}, {"date": "2023-12-07", "close": 104.8, "volume": 1879.0}, {"date": "2023-12-08", "close": 104.88, "volume": 6487.0}, {"date": "2023-12-11", "close": 104.85, "volume": 3184.0}, {"date": "2023-12-12", "close": 104.42, "volume": 7510.0}, {"date": "2023-12-13", "close": 104.6, "volume": 10640.0}, {"date": "2023-12-14", "close": 104.6, "volume": 2438.0}, {"date": "2023-12-15", "close": 104.6, "volume": 3516.0}, {"date": "2023-12-18", "close": 104.54, "volume": 8299.0}, {"date": "2023-12-19", "close": 104.85, "volume": 1863.0}, {"date": "2023-12-20", "close": 104.97, "volume": 5215.0}, {"date": "2023-12-21", "close": 105.019, "volume": 7849.0}, {"date": "2023-12-22", "close": 105.12, "volume": 3776.0}, {"date": "2023-12-27", "close": 105.1, "volume": 3353.0}, {"date": "2023-12-28", "close": 105.34, "volume": 480.0}, {"date": "2023-12-29", "close": 105.73, "volume": 2911.0}, {"date": "2024-01-02", "close": 105.36, "volume": 938.0}, {"date": "2024-01-03", "close": 105.5, "volume": 1779.0}, {"date": "2024-01-04", "close": 105.58, "volume": 3174.0}, {"date": "2024-01-05", "close": 105.4, "volume": 1694.0}, {"date": "2024-01-08", "close": 105.59, "volume": 2210.0}, {"date": "2024-01-09", "close": 105.6, "volume": 1504.0}, {"date": "2024-01-10", "close": 105.299, "volume": 2641.0}, {"date": "2024-01-11", "close": 105.1, "volume": 759.0}, {"date": "2024-01-12", "close": 105.26, "volume": 2320.0}, {"date": "2024-01-15", "close": 105.1, "volume": 1788.0}, {"date": "2024-01-16", "close": 104.82, "volume": 6023.0}, {"date": "2024-01-17", "close": 104.81, "volume": 6539.0}, {"date": "2024-01-18", "close": 104.73, "volume": 4367.0}, {"date": "2024-01-19", "close": 104.76, "volume": 3222.0}, {"date": "2024-01-22", "close": 105.0, "volume": 2739.0}, {"date": "2024-01-23", "close": 105.2, "volume": 4475.0}, {"date": "2024-01-24", "close": 105.02, "volume": 7092.0}, {"date": "2024-01-25", "close": 105.26, "volume": 2568.0}, {"date": "2024-01-29", "close": 105.54, "volume": 3727.0}, {"date": "2024-01-30", "close": 105.52, "volume": 5357.0}, {"date": "2024-01-31", "close": 105.69, "volume": 1728.0}, {"date": "2024-02-01", "close": 105.64, "volume": 3603.0}, {"date": "2024-02-02", "close": 105.5, "volume": 2960.0}, {"date": "2024-02-05", "close": 105.66, "volume": 1985.0}, {"date": "2024-02-06", "close": 105.66, "volume": 1486.0}, {"date": "2024-02-07", "close": 105.78, "volume": 6903.0}, {"date": "2024-02-08", "close": 105.72, "volume": 4806.0}, {"date": "2024-02-09", "close": 105.75, "volume": 3354.0}, {"date": "2024-02-12", "close": 105.5, "volume": 3086.0}, {"date": "2024-02-13", "close": 105.84, "volume": 4193.0}, {"date": "2024-02-14", "close": 106.84, "volume": 5707.0}, {"date": "2024-02-15", "close": 105.9, "volume": 5110.0}, {"date": "2024-02-16", "close": 105.9, "volume": 4758.0}, {"date": "2024-02-19", "close": 105.58, "volume": 7179.0}, {"date": "2024-02-20", "close": 106.48, "volume": 4072.0}, {"date": "2024-02-21", "close": 106.479, "volume": 5093.0}, {"date": "2024-02-22", "close": 105.71, "volume": 4323.0}, {"date": "2024-02-23", "close": 106.4, "volume": 2347.0}, {"date": "2024-02-26", "close": 105.81, "volume": 2794.0}, {"date": "2024-02-27", "close": 106.2, "volume": 2330.0}, {"date": "2024-02-28", "close": 106.29, "volume": 4050.0}, {"date": "2024-02-29", "close": 104.63, "volume": 3636.0}, {"date": "2024-03-01", "close": 104.63, "volume": 5253.0}, {"date": "2024-03-04", "close": 105.14, "volume": 9521.0}, {"date": "2024-03-05", "close": 105.0, "volume": 6884.0}, {"date": "2024-03-06", "close": 104.7, "volume": 2507.0}, {"date": "2024-03-07", "close": 104.94, "volume": 4684.0}, {"date": "2024-03-08", "close": 104.75, "volume": 2304.0}, {"date": "2024-03-11", "close": 104.85, "volume": 3859.0}, {"date": "2024-03-12", "close": 104.9, "volume": 4714.0}, {"date": "2024-03-13", "close": 105.0, "volume": 6583.0}, {"date": "2024-03-14", "close": 104.85, "volume": 2689.0}, {"date": "2024-03-15", "close": 104.95, "volume": 7311.0}, {"date": "2024-03-18", "close": 104.9, "volume": 3455.0}, {"date": "2024-03-19", "close": 104.9, "volume": 4781.0}, {"date": "2024-03-20", "close": 104.75, "volume": 2152.0}, {"date": "2024-03-21", "close": 105.0, "volume": 2318.0}, {"date": "2024-03-22", "close": 105.03, "volume": 12197.0}, {"date": "2024-03-25", "close": 105.0, "volume": 6689.0}, {"date": "2024-03-26", "close": 105.17, "volume": 6586.0}, {"date": "2024-03-27", "close": 105.42, "volume": 10514.0}, {"date": "2024-03-28", "close": 105.6, "volume": 5883.0}, {"date": "2024-04-02", "close": 106.6, "volume": 2497.0}, {"date": "2024-04-03", "close": 105.62, "volume": 2073.0}, {"date": "2024-04-04", "close": 105.55, "volume": 6276.0}, {"date": "2024-04-05", "close": 106.72, "volume": 5046.0}, {"date": "2024-04-08", "close": 106.2, "volume": 1835.0}, {"date": "2024-04-09", "close": 106.3, "volume": 3387.0}, {"date": "2024-04-10", "close": 105.98, "volume": 11955.0}, {"date": "2024-04-11", "close": 106.08, "volume": 3403.0}, {"date": "2024-04-12", "close": 106.04, "volume": 2386.0}, {"date": "2024-04-15", "close": 105.57, "volume": 2517.0}, {"date": "2024-04-16", "close": 105.87, "volume": 3358.0}, {"date": "2024-04-17", "close": 106.0, "volume": 3341.0}, {"date": "2024-04-18", "close": 105.99, "volume": 3289.0}, {"date": "2024-04-19", "close": 105.71, "volume": 3000.0}, {"date": "2024-04-22", "close": 105.87, "volume": 2803.0}, {"date": "2024-04-23", "close": 105.897, "volume": 3457.0}, {"date": "2024-04-24", "close": 105.65, "volume": 3025.0}, {"date": "2024-04-26", "close": 105.9, "volume": 3162.0}, {"date": "2024-04-29", "close": 106.29, "volume": 6309.0}, {"date": "2024-04-30", "close": 105.95, "volume": 5226.0}, {"date": "2024-05-01", "close": 106.103, "volume": 9310.0}, {"date": "2024-05-02", "close": 106.19, "volume": 5382.0}, {"date": "2024-05-03", "close": 105.9, "volume": 8166.0}, {"date": "2024-05-06", "close": 106.58, "volume": 7992.0}, {"date": "2024-05-07", "close": 106.7, "volume": 5110.0}, {"date": "2024-05-08", "close": 106.42, "volume": 8966.0}, {"date": "2024-05-09", "close": 106.84, "volume": 3378.0}, {"date": "2024-05-10", "close": 106.66, "volume": 7626.0}, {"date": "2024-05-13", "close": 106.2, "volume": 7996.0}, {"date": "2024-05-14", "close": 106.85, "volume": 3094.0}, {"date": "2024-05-15", "close": 106.82, "volume": 3722.0}, {"date": "2024-05-16", "close": 106.69, "volume": 3061.0}, {"date": "2024-05-17", "close": 106.65, "volume": 4846.0}, {"date": "2024-05-20", "close": 105.96, "volume": 4151.0}, {"date": "2024-05-21", "close": 105.97, "volume": 5626.0}, {"date": "2024-05-22", "close": 106.52, "volume": 2004.0}, {"date": "2024-05-23", "close": 106.77, "volume": 4018.0}, {"date": "2024-05-24", "close": 106.77, "volume": 2643.0}, {"date": "2024-05-27", "close": 106.98, "volume": 8178.0}, {"date": "2024-05-28", "close": 106.05, "volume": 6879.0}, {"date": "2024-05-29", "close": 106.03, "volume": 3388.0}, {"date": "2024-05-30", "close": 105.85, "volume": 6438.0}, {"date": "2024-05-31", "close": 104.52, "volume": 5190.0}, {"date": "2024-06-03", "close": 105.45, "volume": 2998.0}, {"date": "2024-06-04", "close": 104.6, "volume": 6388.0}, {"date": "2024-06-05", "close": 104.0, "volume": 4240.0}, {"date": "2024-06-06", "close": 104.89, "volume": 5928.0}, {"date": "2024-06-07", "close": 104.7, "volume": 2439.0}, {"date": "2024-06-11", "close": 104.199, "volume": 6887.0}, {"date": "2024-06-12", "close": 104.16, "volume": 3465.0}, {"date": "2024-06-13", "close": 104.01, "volume": 7231.0}, {"date": "2024-06-14", "close": 104.39, "volume": 3783.0}, {"date": "2024-06-17", "close": 103.75, "volume": 8563.0}, {"date": "2024-06-18", "close": 103.35, "volume": 16801.0}, {"date": "2024-06-19", "close": 103.69, "volume": 10781.0}, {"date": "2024-06-20", "close": 104.2, "volume": 11400.0}, {"date": "2024-06-21", "close": 104.5, "volume": 9777.0}, {"date": "2024-06-24", "close": 104.58, "volume": 4490.0}, {"date": "2024-06-25", "close": 104.42, "volume": 5867.0}, {"date": "2024-06-26", "close": 104.37, "volume": 10629.0}, {"date": "2024-06-27", "close": 104.85, "volume": 3279.0}, {"date": "2024-06-28", "close": 105.0, "volume": 1738.0}, {"date": "2024-07-01", "close": 105.0, "volume": 5554.0}, {"date": "2024-07-02", "close": 104.94, "volume": 2649.0}, {"date": "2024-07-03", "close": 105.1, "volume": 6952.0}, {"date": "2024-07-04", "close": 104.91, "volume": 2889.0}, {"date": "2024-07-05", "close": 106.18, "volume": 2072.0}, {"date": "2024-07-08", "close": 105.351, "volume": 2433.0}, {"date": "2024-07-09", "close": 105.7, "volume": 2173.0}, {"date": "2024-07-10", "close": 105.75, "volume": 3308.0}, {"date": "2024-07-11", "close": 105.6, "volume": 1501.0}, {"date": "2024-07-12", "close": 105.8, "volume": 2796.0}, {"date": "2024-07-15", "close": 105.7, "volume": 4286.0}, {"date": "2024-07-16", "close": 105.6, "volume": 5385.0}, {"date": "2024-07-17", "close": 105.6, "volume": 1995.0}, {"date": "2024-07-18", "close": 105.6, "volume": 1453.0}, {"date": "2024-07-19", "close": 105.59, "volume": 2834.0}, {"date": "2024-07-22", "close": 105.95, "volume": 11066.0}, {"date": "2024-07-23", "close": 106.08, "volume": 3005.0}, {"date": "2024-07-24", "close": 105.94, "volume": 3541.0}, {"date": "2024-07-25", "close": 105.7, "volume": 1743.0}, {"date": "2024-07-26", "close": 105.88, "volume": 3255.0}, {"date": "2024-07-29", "close": 105.77, "volume": 1402.0}, {"date": "2024-07-30", "close": 105.75, "volume": 1327.0}, {"date": "2024-07-31", "close": 106.01, "volume": 3762.0}, {"date": "2024-08-01", "close": 106.88, "volume": 9435.0}, {"date": "2024-08-02", "close": 106.77, "volume": 2581.0}, {"date": "2024-08-05", "close": 106.0, "volume": 3552.0}, {"date": "2024-08-06", "close": 105.7, "volume": 4136.0}, {"date": "2024-08-07", "close": 106.0, "volume": 3499.0}, {"date": "2024-08-08", "close": 105.96, "volume": 5710.0}, {"date": "2024-08-09", "close": 105.88, "volume": 4026.0}, {"date": "2024-08-12", "close": 105.6, "volume": 3172.0}, {"date": "2024-08-13", "close": 105.75, "volume": 3528.0}, {"date": "2024-08-14", "close": 105.9, "volume": 3967.0}, {"date": "2024-08-15", "close": 105.86, "volume": 2890.0}, {"date": "2024-08-16", "close": 105.94, "volume": 2705.0}, {"date": "2024-08-19", "close": 106.05, "volume": 3684.0}, {"date": "2024-08-20", "close": 105.95, "volume": 2718.0}, {"date": "2024-08-21", "close": 106.1, "volume": 5586.0}, {"date": "2024-08-22", "close": 105.87, "volume": 4292.0}, {"date": "2024-08-23", "close": 105.86, "volume": 1921.0}, {"date": "2024-08-26", "close": 106.09, "volume": 4770.0}, {"date": "2024-08-27", "close": 106.098, "volume": 6431.0}, {"date": "2024-08-28", "close": 106.09, "volume": 2379.0}, {"date": "2024-08-29", "close": 106.0, "volume": 3552.0}, {"date": "2024-08-30", "close": 104.28, "volume": 5462.0}, {"date": "2024-09-02", "close": 104.55, "volume": 12909.0}, {"date": "2024-09-03", "close": 104.36, "volume": 5466.0}, {"date": "2024-09-04", "close": 104.55, "volume": 3424.0}, {"date": "2024-09-05", "close": 104.55, "volume": 2474.0}, {"date": "2024-09-06", "close": 104.75, "volume": 3441.0}, {"date": "2024-09-09", "close": 104.52, "volume": 7100.0}, {"date": "2024-09-10", "close": 105.0, "volume": 5342.0}, {"date": "2024-09-11", "close": 105.71, "volume": 4277.0}, {"date": "2024-09-12", "close": 104.61, "volume": 3639.0}, {"date": "2024-09-13", "close": 104.53, "volume": 6514.0}, {"date": "2024-09-16", "close": 104.25, "volume": 5371.0}, {"date": "2024-09-17", "close": 104.1, "volume": 8838.0}, {"date": "2024-09-18", "close": 104.54, "volume": 9621.0}, {"date": "2024-09-19", "close": 106.8, "volume": 11456.0}, {"date": "2024-09-20", "close": 104.79, "volume": 2662.0}, {"date": "2024-09-23", "close": 104.59, "volume": 10463.0}, {"date": "2024-09-24", "close": 104.88, "volume": 2906.0}, {"date": "2024-09-25", "close": 104.7, "volume": 3557.0}, {"date": "2024-09-26", "close": 104.7, "volume": 2919.0}, {"date": "2024-09-27", "close": 104.748, "volume": 2276.0}, {"date": "2024-09-30", "close": 105.1, "volume": 9265.0}, {"date": "2024-10-01", "close": 105.23, "volume": 5277.0}, {"date": "2024-10-02", "close": 105.23, "volume": 5945.0}, {"date": "2024-10-03", "close": 104.9, "volume": 3042.0}, {"date": "2024-10-04", "close": 105.25, "volume": 7680.0}, {"date": "2024-10-07", "close": 105.0, "volume": 1957.0}, {"date": "2024-10-08", "close": 104.936, "volume": 2061.0}, {"date": "2024-10-09", "close": 104.6, "volume": 12049.0}, {"date": "2024-10-10", "close": 104.6, "volume": 3915.0}, {"date": "2024-10-11", "close": 104.7, "volume": 2333.0}, {"date": "2024-10-14", "close": 104.8, "volume": 6662.0}, {"date": "2024-10-15", "close": 104.77, "volume": 6870.0}, {"date": "2024-10-16", "close": 104.9, "volume": 4460.0}, {"date": "2024-10-17", "close": 105.5, "volume": 4658.0}, {"date": "2024-10-18", "close": 105.898, "volume": 8005.0}, {"date": "2024-10-21", "close": 105.74, "volume": 5324.0}, {"date": "2024-10-22", "close": 105.9, "volume": 8309.0}, {"date": "2024-10-23", "close": 105.939, "volume": 5244.0}, {"date": "2024-10-24", "close": 105.1, "volume": 11643.0}, {"date": "2024-10-25", "close": 105.04, "volume": 2664.0}, {"date": "2024-10-28", "close": 105.03, "volume": 2522.0}, {"date": "2024-10-29", "close": 104.91, "volume": 3355.0}, {"date": "2024-10-30", "close": 104.87, "volume": 10835.0}, {"date": "2024-10-31", "close": 104.91, "volume": 6738.0}, {"date": "2024-11-01", "close": 105.1, "volume": 1720.0}, {"date": "2024-11-04", "close": 105.28, "volume": 3671.0}, {"date": "2024-11-05", "close": 105.9, "volume": 7968.0}, {"date": "2024-11-06", "close": 105.2, "volume": 8117.0}, {"date": "2024-11-07", "close": 105.99, "volume": 8413.0}, {"date": "2024-11-08", "close": 105.23, "volume": 4673.0}, {"date": "2024-11-11", "close": 105.59, "volume": 6553.0}, {"date": "2024-11-12", "close": 105.65, "volume": 5490.0}, {"date": "2024-11-13", "close": 105.861, "volume": 2269.0}, {"date": "2024-11-14", "close": 105.81, "volume": 4889.0}, {"date": "2024-11-15", "close": 105.71, "volume": 5976.0}, {"date": "2024-11-18", "close": 105.36, "volume": 8403.0}, {"date": "2024-11-19", "close": 105.1, "volume": 15636.0}, {"date": "2024-11-20", "close": 105.46, "volume": 9625.0}, {"date": "2024-11-21", "close": 105.6, "volume": 15863.0}, {"date": "2024-11-22", "close": 105.5, "volume": 11254.0}, {"date": "2024-11-25", "close": 105.501, "volume": 11795.0}, {"date": "2024-11-26", "close": 105.53, "volume": 14077.0}, {"date": "2024-11-27", "close": 106.9, "volume": 2361.0}, {"date": "2024-11-28", "close": 107.0, "volume": 12851.0}, {"date": "2024-11-29", "close": 105.9, "volume": 6596.0}, {"date": "2024-12-02", "close": 104.71, "volume": 3643.0}, {"date": "2024-12-03", "close": 105.34, "volume": 1788.0}, {"date": "2024-12-04", "close": 105.37, "volume": 3547.0}, {"date": "2024-12-05", "close": 104.8, "volume": 5110.0}, {"date": "2024-12-06", "close": 103.74, "volume": 5498.0}, {"date": "2024-12-09", "close": 103.62, "volume": 8637.0}, {"date": "2024-12-10", "close": 104.19, "volume": 6797.0}, {"date": "2024-12-11", "close": 104.2, "volume": 9080.0}, {"date": "2024-12-12", "close": 104.0, "volume": 2194.0}, {"date": "2024-12-13", "close": 104.2, "volume": 7474.0}, {"date": "2024-12-16", "close": 104.0, "volume": 4766.0}, {"date": "2024-12-17", "close": 104.09, "volume": 12989.0}, {"date": "2024-12-18", "close": 104.05, "volume": 8136.0}, {"date": "2024-12-19", "close": 104.2, "volume": 4757.0}, {"date": "2024-12-20", "close": 104.5, "volume": 6730.0}, {"date": "2024-12-23", "close": 104.49, "volume": 4105.0}, {"date": "2024-12-24", "close": 104.25, "volume": 1496.0}, {"date": "2024-12-27", "close": 104.49, "volume": 2592.0}, {"date": "2024-12-30", "close": 104.48, "volume": 3011.0}, {"date": "2024-12-31", "close": 104.38, "volume": 2431.0}, {"date": "2025-01-02", "close": 104.37, "volume": 454.0}, {"date": "2025-01-03", "close": 104.4, "volume": 763.0}, {"date": "2025-01-06", "close": 104.457, "volume": 2305.0}, {"date": "2025-01-07", "close": 104.38, "volume": 3393.0}, {"date": "2025-01-08", "close": 104.4, "volume": 3616.0}, {"date": "2025-01-09", "close": 104.4, "volume": 1209.0}, {"date": "2025-01-10", "close": 104.2, "volume": 3137.0}, {"date": "2025-01-13", "close": 104.38, "volume": 6419.0}, {"date": "2025-01-14", "close": 104.49, "volume": 2528.0}, {"date": "2025-01-15", "close": 104.49, "volume": 5780.0}, {"date": "2025-01-16", "close": 104.4, "volume": 5520.0}, {"date": "2025-01-17", "close": 104.34, "volume": 4942.0}, {"date": "2025-01-20", "close": 104.31, "volume": 6879.0}, {"date": "2025-01-21", "close": 104.1, "volume": 6211.0}, {"date": "2025-01-22", "close": 104.84, "volume": 7499.0}, {"date": "2025-01-23", "close": 105.0, "volume": 3704.0}, {"date": "2025-01-24", "close": 105.0, "volume": 1373.0}, {"date": "2025-01-28", "close": 104.95, "volume": 4867.0}, {"date": "2025-01-29", "close": 104.95, "volume": 2363.0}, {"date": "2025-01-30", "close": 104.3, "volume": 2619.0}, {"date": "2025-01-31", "close": 104.5, "volume": 10244.0}, {"date": "2025-02-03", "close": 104.77, "volume": 4613.0}, {"date": "2025-02-04", "close": 104.31, "volume": 6472.0}, {"date": "2025-02-05", "close": 104.3, "volume": 2959.0}, {"date": "2025-02-06", "close": 104.18, "volume": 8736.0}, {"date": "2025-02-07", "close": 104.43, "volume": 6886.0}, {"date": "2025-02-10", "close": 104.29, "volume": 4924.0}, {"date": "2025-02-11", "close": 104.5, "volume": 18718.0}, {"date": "2025-02-12", "close": 104.4, "volume": 2587.0}, {"date": "2025-02-13", "close": 104.6, "volume": 4986.0}, {"date": "2025-02-14", "close": 104.3, "volume": 5684.0}, {"date": "2025-02-17", "close": 105.29, "volume": 8397.0}, {"date": "2025-02-18", "close": 104.62, "volume": 8432.0}, {"date": "2025-02-19", "close": 104.5, "volume": 8502.0}, {"date": "2025-02-20", "close": 104.4, "volume": 3385.0}, {"date": "2025-02-21", "close": 104.27, "volume": 8399.0}, {"date": "2025-02-24", "close": 104.49, "volume": 4968.0}, {"date": "2025-02-25", "close": 104.5, "volume": 11787.0}, {"date": "2025-02-26", "close": 104.67, "volume": 2754.0}, {"date": "2025-02-27", "close": 103.0, "volume": 8405.0}, {"date": "2025-02-28", "close": 103.0, "volume": 5711.0}, {"date": "2025-03-03", "close": 103.58, "volume": 7113.0}, {"date": "2025-03-04", "close": 103.09, "volume": 3531.0}, {"date": "2025-03-05", "close": 103.39, "volume": 5083.0}, {"date": "2025-03-06", "close": 103.0, "volume": 11913.0}, {"date": "2025-03-07", "close": 102.96, "volume": 3957.0}, {"date": "2025-03-10", "close": 103.32, "volume": 2801.0}, {"date": "2025-03-11", "close": 102.95, "volume": 11349.0}, {"date": "2025-03-12", "close": 103.0, "volume": 11000.0}, {"date": "2025-03-13", "close": 102.95, "volume": 3693.0}, {"date": "2025-03-14", "close": 103.15, "volume": 7423.0}, {"date": "2025-03-17", "close": 102.96, "volume": 5702.0}, {"date": "2025-03-18", "close": 102.99, "volume": 4400.0}, {"date": "2025-03-19", "close": 102.9, "volume": 6701.0}, {"date": "2025-03-20", "close": 102.96, "volume": 7984.0}, {"date": "2025-03-21", "close": 103.17, "volume": 3942.0}, {"date": "2025-03-24", "close": 103.2, "volume": 17497.0}, {"date": "2025-03-25", "close": 103.5, "volume": 3720.0}, {"date": "2025-03-26", "close": 103.79, "volume": 7788.0}, {"date": "2025-03-27", "close": 103.8, "volume": 6410.0}, {"date": "2025-03-28", "close": 103.75, "volume": 4254.0}, {"date": "2025-03-31", "close": 103.55, "volume": 3802.0}, {"date": "2025-04-01", "close": 103.55, "volume": 3493.0}, {"date": "2025-04-02", "close": 103.16, "volume": 11937.0}, {"date": "2025-04-03", "close": 103.48, "volume": 9243.0}, {"date": "2025-04-04", "close": 102.91, "volume": 4664.0}, {"date": "2025-04-07", "close": 101.839, "volume": 16546.0}, {"date": "2025-04-08", "close": 102.78, "volume": 8782.0}, {"date": "2025-04-09", "close": 103.3, "volume": 14607.0}, {"date": "2025-04-10", "close": 102.71, "volume": 8389.0}, {"date": "2025-04-11", "close": 102.65, "volume": 2324.0}, {"date": "2025-04-14", "close": 103.3, "volume": 4126.0}, {"date": "2025-04-15", "close": 103.3, "volume": 6020.0}, {"date": "2025-04-16", "close": 103.15, "volume": 6399.0}, {"date": "2025-04-17", "close": 103.3, "volume": 6362.0}, {"date": "2025-04-22", "close": 103.88, "volume": 6355.0}, {"date": "2025-04-23", "close": 103.84, "volume": 5320.0}, {"date": "2025-04-24", "close": 103.4, "volume": 5476.0}, {"date": "2025-04-28", "close": 103.64, "volume": 1753.0}, {"date": "2025-04-29", "close": 103.81, "volume": 9100.0}, {"date": "2025-04-30", "close": 103.67, "volume": 666.0}, {"date": "2025-05-01", "close": 103.57, "volume": 6191.0}, {"date": "2025-05-02", "close": 103.66, "volume": 3908.0}, {"date": "2025-05-05", "close": 103.4, "volume": 1526.0}, {"date": "2025-05-06", "close": 103.65, "volume": 5350.0}, {"date": "2025-05-07", "close": 103.7, "volume": 3094.0}, {"date": "2025-05-08", "close": 103.85, "volume": 10273.0}, {"date": "2025-05-09", "close": 103.8, "volume": 4368.0}, {"date": "2025-05-12", "close": 103.9, "volume": 9891.0}, {"date": "2025-05-13", "close": 104.3, "volume": 10340.0}, {"date": "2025-05-14", "close": 104.82, "volume": 10849.0}, {"date": "2025-05-15", "close": 104.311, "volume": 12320.0}, {"date": "2025-05-16", "close": 104.35, "volume": 7431.0}, {"date": "2025-05-19", "close": 104.35, "volume": 4250.0}, {"date": "2025-05-20", "close": 104.249, "volume": 7200.0}, {"date": "2025-05-21", "close": 104.15, "volume": 4331.0}, {"date": "2025-05-22", "close": 104.1, "volume": 6491.0}, {"date": "2025-05-23", "close": 103.6, "volume": 12133.0}, {"date": "2025-05-26", "close": 104.1, "volume": 11043.0}, {"date": "2025-05-27", "close": 103.75, "volume": 12572.0}, {"date": "2025-05-28", "close": 104.8, "volume": 13905.0}, {"date": "2025-05-29", "close": 102.4, "volume": 4578.0}, {"date": "2025-05-30", "close": 102.38, "volume": 6980.0}, {"date": "2025-06-02", "close": 102.01, "volume": 7275.0}, {"date": "2025-06-03", "close": 102.79, "volume": 5810.0}, {"date": "2025-06-04", "close": 102.25, "volume": 5702.0}, {"date": "2025-06-05", "close": 102.15, "volume": 7431.0}, {"date": "2025-06-06", "close": 102.748, "volume": 11851.0}, {"date": "2025-06-10", "close": 102.21, "volume": 9049.0}, {"date": "2025-06-11", "close": 102.03, "volume": 9155.0}, {"date": "2025-06-12", "close": 102.251, "volume": 10458.0}, {"date": "2025-06-13", "close": 102.501, "volume": 5996.0}, {"date": "2025-06-16", "close": 102.96, "volume": 11480.0}, {"date": "2025-06-17", "close": 102.5, "volume": 12982.0}, {"date": "2025-06-18", "close": 102.08, "volume": 7539.0}, {"date": "2025-06-19", "close": 102.13, "volume": 8036.0}, {"date": "2025-06-20", "close": 101.9, "volume": 29520.0}, {"date": "2025-06-23", "close": 103.16, "volume": 19932.0}, {"date": "2025-06-24", "close": 102.66, "volume": 8054.0}, {"date": "2025-06-25", "close": 103.3, "volume": 4929.0}, {"date": "2025-06-26", "close": 103.28, "volume": 5534.0}, {"date": "2025-06-27", "close": 102.97, "volume": 19699.0}, {"date": "2025-06-30", "close": 102.8, "volume": 6009.0}, {"date": "2025-07-01", "close": 102.84, "volume": 5001.0}, {"date": "2025-07-02", "close": 102.85, "volume": 6019.0}, {"date": "2025-07-03", "close": 102.58, "volume": 9087.0}, {"date": "2025-07-04", "close": 102.98, "volume": 2688.0}, {"date": "2025-07-07", "close": 102.77, "volume": 4969.0}, {"date": "2025-07-08", "close": 102.85, "volume": 20753.0}, {"date": "2025-07-09", "close": 103.35, "volume": 11370.0}, {"date": "2025-07-10", "close": 103.34, "volume": 7693.0}, {"date": "2025-07-11", "close": 103.3, "volume": 3510.0}, {"date": "2025-07-14", "close": 103.35, "volume": 5691.0}, {"date": "2025-07-15", "close": 103.4, "volume": 4962.0}, {"date": "2025-07-16", "close": 104.45, "volume": 7903.0}, {"date": "2025-07-17", "close": 104.55, "volume": 2416.0}, {"date": "2025-07-18", "close": 104.45, "volume": 479.0}, {"date": "2025-07-21", "close": 103.45, "volume": 7308.0}, {"date": "2025-07-22", "close": 103.6, "volume": 2849.0}, {"date": "2025-07-23", "close": 103.3, "volume": 6265.0}, {"date": "2025-07-24", "close": 104.35, "volume": 4491.0}, {"date": "2025-07-25", "close": 103.3, "volume": 5153.0}, {"date": "2025-07-28", "close": 103.31, "volume": 5712.0}, {"date": "2025-07-29", "close": 103.35, "volume": 775.0}, {"date": "2025-07-30", "close": 104.24, "volume": 2397.0}, {"date": "2025-07-31", "close": 104.15, "volume": 6806.0}, {"date": "2025-08-01", "close": 103.52, "volume": 8245.0}, {"date": "2025-08-04", "close": 103.6, "volume": 1142.0}, {"date": "2025-08-05", "close": 103.75, "volume": 4612.0}, {"date": "2025-08-06", "close": 103.67, "volume": 3212.0}, {"date": "2025-08-07", "close": 103.75, "volume": 7199.0}, {"date": "2025-08-08", "close": 103.76, "volume": 977.0}, {"date": "2025-08-11", "close": 103.54, "volume": 5605.0}, {"date": "2025-08-12", "close": 103.7, "volume": 2482.0}, {"date": "2025-08-13", "close": 103.46, "volume": 3995.0}, {"date": "2025-08-14", "close": 103.44, "volume": 7765.0}, {"date": "2025-08-15", "close": 103.7, "volume": 3607.0}, {"date": "2025-08-18", "close": 103.78, "volume": 4243.0}, {"date": "2025-08-19", "close": 103.9, "volume": 9177.0}, {"date": "2025-08-20", "close": 103.8, "volume": 4867.0}, {"date": "2025-08-21", "close": 103.9, "volume": 8801.0}, {"date": "2025-08-22", "close": 103.75, "volume": 3830.0}, {"date": "2025-08-25", "close": 103.6, "volume": 4749.0}, {"date": "2025-08-26", "close": 103.9, "volume": 10497.0}, {"date": "2025-08-27", "close": 103.9, "volume": 4924.0}, {"date": "2025-08-28", "close": 104.28, "volume": 4014.0}, {"date": "2025-08-29", "close": 104.34, "volume": 3455.0}, {"date": "2025-09-01", "close": 102.8, "volume": 7774.0}, {"date": "2025-09-02", "close": 104.5, "volume": 10858.0}, {"date": "2025-09-03", "close": 103.64, "volume": 8311.0}, {"date": "2025-09-04", "close": 102.5, "volume": 4273.0}, {"date": "2025-09-05", "close": 102.55, "volume": 3963.0}, {"date": "2025-09-08", "close": 102.5, "volume": 3362.0}, {"date": "2025-09-09", "close": 102.2, "volume": 5283.0}, {"date": "2025-09-10", "close": 102.13, "volume": 3219.0}, {"date": "2025-09-11", "close": 102.06, "volume": 7111.0}, {"date": "2025-09-12", "close": 102.58, "volume": 4372.0}, {"date": "2025-09-15", "close": 102.4, "volume": 10619.0}, {"date": "2025-09-16", "close": 102.4, "volume": 6839.0}, {"date": "2025-09-17", "close": 102.3, "volume": 4273.0}, {"date": "2025-09-18", "close": 102.25, "volume": 7871.0}, {"date": "2025-09-19", "close": 102.05, "volume": 2258.0}, {"date": "2025-09-22", "close": 101.97, "volume": 6730.0}, {"date": "2025-09-23", "close": 102.0, "volume": 13298.0}, {"date": "2025-09-24", "close": 102.1, "volume": 40866.0}, {"date": "2025-09-25", "close": 102.29, "volume": 2570.0}, {"date": "2025-09-26", "close": 102.28, "volume": 18077.0}, {"date": "2025-09-29", "close": 102.0, "volume": 13406.0}, {"date": "2025-09-30", "close": 102.003, "volume": 5066.0}, {"date": "2025-10-01", "close": 102.11, "volume": 11359.0}, {"date": "2025-10-02", "close": 102.511, "volume": 14718.0}, {"date": "2025-10-03", "close": 102.95, "volume": 10176.0}, {"date": "2025-10-06", "close": 102.8, "volume": 4512.0}, {"date": "2025-10-07", "close": 102.68, "volume": 9759.0}, {"date": "2025-10-08", "close": 102.95, "volume": 3074.0}, {"date": "2025-10-09", "close": 102.8, "volume": 4251.0}, {"date": "2025-10-10", "close": 102.8, "volume": 4774.0}, {"date": "2025-10-13", "close": 103.0, "volume": 7351.0}, {"date": "2025-10-14", "close": 103.0, "volume": 3159.0}, {"date": "2025-10-15", "close": 102.751, "volume": 4700.0}, {"date": "2025-10-16", "close": 102.8, "volume": 3893.0}, {"date": "2025-10-17", "close": 102.72, "volume": 6479.0}, {"date": "2025-10-20", "close": 103.0, "volume": 2150.0}, {"date": "2025-10-21", "close": 103.05, "volume": 2886.0}, {"date": "2025-10-22", "close": 102.69, "volume": 4130.0}, {"date": "2025-10-23", "close": 102.95, "volume": 5247.0}, {"date": "2025-10-24", "close": 102.8, "volume": 2978.0}, {"date": "2025-10-27", "close": 102.58, "volume": 26855.0}, {"date": "2025-10-28", "close": 102.4, "volume": 3310.0}, {"date": "2025-10-29", "close": 102.5, "volume": 3710.0}, {"date": "2025-10-30", "close": 102.5, "volume": 8969.0}, {"date": "2025-10-31", "close": 102.84, "volume": 11800.0}, {"date": "2025-11-03", "close": 102.86, "volume": 9550.0}, {"date": "2025-11-04", "close": 102.891, "volume": 1737.0}, {"date": "2025-11-05", "close": 103.001, "volume": 2898.0}, {"date": "2025-11-06", "close": 103.0, "volume": 7937.0}, {"date": "2025-11-07", "close": 102.91, "volume": 7468.0}, {"date": "2025-11-10", "close": 102.92, "volume": 4144.0}, {"date": "2025-11-11", "close": 103.05, "volume": 3989.0}, {"date": "2025-11-12", "close": 103.0, "volume": 7190.0}, {"date": "2025-11-13", "close": 103.0, "volume": 4223.0}, {"date": "2025-11-14", "close": 102.92, "volume": 7261.0}, {"date": "2025-11-17", "close": 102.906, "volume": 15479.0}, {"date": "2025-11-18", "close": 102.91, "volume": 4146.0}, {"date": "2025-11-19", "close": 103.25, "volume": 5280.0}, {"date": "2025-11-20", "close": 102.97, "volume": 5370.0}, {"date": "2025-11-21", "close": 103.0, "volume": 4616.0}, {"date": "2025-11-24", "close": 102.6, "volume": 17070.0}, {"date": "2025-11-25", "close": 102.8, "volume": 16645.0}, {"date": "2025-11-26", "close": 102.71, "volume": 10055.0}, {"date": "2025-11-27", "close": 102.7, "volume": 5383.0}, {"date": "2025-11-28", "close": 102.95, "volume": 6254.0}, {"date": "2025-12-01", "close": 101.38, "volume": 12602.0}, {"date": "2025-12-02", "close": 101.411, "volume": 7718.0}, {"date": "2025-12-03", "close": 101.42, "volume": 6632.0}, {"date": "2025-12-04", "close": 101.44, "volume": 9012.0}, {"date": "2025-12-05", "close": 101.31, "volume": 2459.0}, {"date": "2025-12-08", "close": 101.34, "volume": 6026.0}, {"date": "2025-12-09", "close": 101.71, "volume": 14151.0}, {"date": "2025-12-10", "close": 101.74, "volume": 14390.0}, {"date": "2025-12-11", "close": 101.74, "volume": 2385.0}, {"date": "2025-12-12", "close": 101.74, "volume": 3530.0}, {"date": "2025-12-15", "close": 101.69, "volume": 9919.0}, {"date": "2025-12-16", "close": 101.51, "volume": 7760.0}, {"date": "2025-12-17", "close": 101.8, "volume": 8169.0}, {"date": "2025-12-18", "close": 101.99, "volume": 6545.0}, {"date": "2025-12-19", "close": 101.8, "volume": 4082.0}, {"date": "2025-12-22", "close": 101.9, "volume": 3257.0}, {"date": "2025-12-23", "close": 102.16, "volume": 5100.0}, {"date": "2025-12-24", "close": 102.12, "volume": 621.0}, {"date": "2025-12-29", "close": 101.92, "volume": 1962.0}, {"date": "2025-12-30", "close": 102.139, "volume": 428.0}, {"date": "2025-12-31", "close": 102.1, "volume": 1445.0}, {"date": "2026-01-02", "close": 102.1, "volume": 874.0}, {"date": "2026-01-05", "close": 102.2, "volume": 3313.0}, {"date": "2026-01-06", "close": 102.1, "volume": 4445.0}, {"date": "2026-01-07", "close": 102.11, "volume": 2748.0}, {"date": "2026-01-08", "close": 102.09, "volume": 4896.0}, {"date": "2026-01-09", "close": 102.17, "volume": 2017.0}, {"date": "2026-01-12", "close": 102.76, "volume": 8562.0}, {"date": "2026-01-13", "close": 102.5, "volume": 5314.0}, {"date": "2026-01-14", "close": 102.13, "volume": 3250.0}, {"date": "2026-01-15", "close": 102.15, "volume": 6846.0}, {"date": "2026-01-16", "close": 102.22, "volume": 3760.0}, {"date": "2026-01-19", "close": 102.15, "volume": 2075.0}, {"date": "2026-01-20", "close": 102.19, "volume": 4927.0}, {"date": "2026-01-21", "close": 102.195, "volume": 5089.0}, {"date": "2026-01-22", "close": 102.13, "volume": 2867.0}, {"date": "2026-01-23", "close": 102.2, "volume": 2293.0}, {"date": "2026-01-27", "close": 102.26, "volume": 3347.0}, {"date": "2026-01-28", "close": 102.26, "volume": 6363.0}, {"date": "2026-01-29", "close": 102.58, "volume": 5351.0}, {"date": "2026-01-30", "close": 102.2, "volume": 9328.0}, {"date": "2026-02-02", "close": 102.38, "volume": 4588.0}, {"date": "2026-02-03", "close": 102.5, "volume": 6149.0}, {"date": "2026-02-04", "close": 102.547, "volume": 3174.0}, {"date": "2026-02-05", "close": 102.599, "volume": 5722.0}, {"date": "2026-02-06", "close": 102.59, "volume": 4618.0}, {"date": "2026-02-09", "close": 102.56, "volume": 4118.0}, {"date": "2026-02-10", "close": 102.53, "volume": 3217.0}, {"date": "2026-02-11", "close": 102.727, "volume": 4493.0}, {"date": "2026-02-12", "close": 102.67, "volume": 3041.0}, {"date": "2026-02-13", "close": 102.53, "volume": 5541.0}, {"date": "2026-02-16", "close": 102.51, "volume": 6199.0}, {"date": "2026-02-17", "close": 102.76, "volume": 11670.0}, {"date": "2026-02-18", "close": 102.74, "volume": 4082.0}, {"date": "2026-02-19", "close": 102.65, "volume": 6805.0}, {"date": "2026-02-20", "close": 102.68, "volume": 3552.0}, {"date": "2026-02-23", "close": 102.66, "volume": 2451.0}, {"date": "2026-02-24", "close": 102.737, "volume": 6015.0}, {"date": "2026-02-25", "close": 102.74, "volume": 679.0}, {"date": "2026-02-26", "close": 103.04, "volume": 7582.0}, {"date": "2026-02-27", "close": 101.25, "volume": 7513.0}, {"date": "2026-03-02", "close": 100.8, "volume": 15128.0}, {"date": "2026-03-03", "close": 100.88, "volume": 6148.0}, {"date": "2026-03-04", "close": 100.84, "volume": 7443.0}, {"date": "2026-03-05", "close": 100.83, "volume": 4414.0}, {"date": "2026-03-06", "close": 100.81, "volume": 9047.0}, {"date": "2026-03-09", "close": 100.69, "volume": 2163.0}, {"date": "2026-03-10", "close": 100.8, "volume": 4127.0}, {"date": "2026-03-11", "close": 100.85, "volume": 25228.0}, {"date": "2026-03-12", "close": 100.5, "volume": 13141.0}, {"date": "2026-03-13", "close": 100.52, "volume": 29014.0}, {"date": "2026-03-16", "close": 100.76, "volume": 12239.0}, {"date": "2026-03-17", "close": 100.75, "volume": 3622.0}, {"date": "2026-03-18", "close": 100.79, "volume": 9022.0}, {"date": "2026-03-19", "close": 100.79, "volume": 3694.0}, {"date": "2026-03-20", "close": 100.97, "volume": 15961.0}, {"date": "2026-03-23", "close": 100.88, "volume": 3583.0}, {"date": "2026-03-24", "close": 100.73, "volume": 8315.0}, {"date": "2026-03-25", "close": 100.71, "volume": 4917.0}, {"date": "2026-03-26", "close": 100.711, "volume": 2388.0}, {"date": "2026-03-27", "close": 100.7, "volume": 8334.0}, {"date": "2026-03-30", "close": 100.75, "volume": 4030.0}, {"date": "2026-03-31", "close": 100.77, "volume": 7063.0}, {"date": "2026-04-01", "close": 100.77, "volume": 4201.0}, {"date": "2026-04-02", "close": 100.77, "volume": 6802.0}, {"date": "2026-04-07", "close": 100.85, "volume": 4069.0}, {"date": "2026-04-08", "close": 101.0, "volume": 5206.0}, {"date": "2026-04-09", "close": 100.84, "volume": 47885.0}, {"date": "2026-04-10", "close": 101.1, "volume": 7909.0}, {"date": "2026-04-13", "close": 101.01, "volume": 9028.0}, {"date": "2026-04-14", "close": 101.1, "volume": 9223.0}, {"date": "2026-04-15", "close": 101.11, "volume": 3476.0}, {"date": "2026-04-16", "close": 101.07, "volume": 8551.0}, {"date": "2026-04-17", "close": 101.07, "volume": 4097.0}, {"date": "2026-04-20", "close": 101.09, "volume": 12528.0}, {"date": "2026-04-21", "close": 101.14, "volume": 4205.0}, {"date": "2026-04-22", "close": 101.16, "volume": 11211.0}, {"date": "2026-04-23", "close": 101.16, "volume": 6031.0}, {"date": "2026-04-24", "close": 101.1, "volume": 7317.0}, {"date": "2026-04-27", "close": 101.1, "volume": 6244.0}, {"date": "2026-04-28", "close": 101.15, "volume": 3998.0}, {"date": "2026-04-29", "close": 101.55, "volume": 8604.0}, {"date": "2026-04-30", "close": 101.4, "volume": 11943.0}, {"date": "2026-05-01", "close": 101.41, "volume": 4815.0}, {"date": "2026-05-04", "close": 101.53, "volume": 3327.0}, {"date": "2026-05-05", "close": 101.56, "volume": 1667.0}, {"date": "2026-05-06", "close": 101.47, "volume": 10150.0}, {"date": "2026-05-07", "close": 101.5, "volume": 20317.0}, {"date": "2026-05-08", "close": 101.55, "volume": 4859.0}, {"date": "2026-05-11", "close": 101.62, "volume": 11143.0}, {"date": "2026-05-12", "close": 101.65, "volume": 3837.0}, {"date": "2026-05-13", "close": 101.68, "volume": 11588.0}, {"date": "2026-05-14", "close": 101.71, "volume": 3798.0}, {"date": "2026-05-15", "close": 101.71, "volume": 3679.0}, {"date": "2026-05-18", "close": 101.63, "volume": 5762.0}, {"date": "2026-05-19", "close": 101.86, "volume": 3416.0}, {"date": "2026-05-20", "close": 101.75, "volume": 3360.0}, {"date": "2026-05-21", "close": 101.77, "volume": 5485.0}, {"date": "2026-05-22", "close": 101.79, "volume": 7269.0}, {"date": "2026-05-25", "close": 101.85, "volume": 8025.0}, {"date": "2026-05-26", "close": 101.81, "volume": 9793.0}, {"date": "2026-05-27", "close": 101.85, "volume": 4325.0}, {"date": "2026-05-28", "close": 101.9, "volume": 10453.0}, {"date": "2026-05-29", "close": 100.15, "volume": 13101.0}, {"date": "2026-06-01", "close": 100.05, "volume": 23920.0}, {"date": "2026-06-02", "close": 100.04, "volume": 9240.0}, {"date": "2026-06-03", "close": 100.01, "volume": 8650.0}, {"date": "2026-06-04", "close": 100.09, "volume": 9512.0}, {"date": "2026-06-05", "close": 100.2, "volume": 11129.0}, {"date": "2026-06-09", "close": 100.2, "volume": 28885.0}, {"date": "2026-06-10", "close": 100.2, "volume": 19053.0}, {"date": "2026-06-11", "close": 100.2, "volume": 12092.0}, {"date": "2026-06-12", "close": 100.261, "volume": 19225.0}, {"date": "2026-06-15", "close": 100.2, "volume": 7968.0}, {"date": "2026-06-16", "close": 100.29, "volume": 3883.0}, {"date": "2026-06-17", "close": 100.301, "volume": 14116.0}, {"date": "2026-06-18", "close": 100.41, "volume": 12297.0}, {"date": "2026-06-19", "close": 100.49, "volume": 6954.0}, {"date": "2026-06-22", "close": 100.5, "volume": 8359.0}, {"date": "2026-06-23", "close": 100.43, "volume": 29072.0}, {"date": "2026-06-24", "close": 100.47, "volume": 21947.0}, {"date": "2026-06-25", "close": 100.42, "volume": 9134.0}, {"date": "2026-06-26", "close": 100.55, "volume": 7378.0}, {"date": "2026-06-29", "close": 100.5, "volume": 6082.0}, {"date": "2026-06-30", "close": 100.53, "volume": 3491.0}, {"date": "2026-07-01", "close": 100.55, "volume": 6818.0}, {"date": "2026-07-02", "close": 100.87, "volume": 3913.0}, {"date": "2026-07-03", "close": 100.85, "volume": 3186.0}, {"date": "2026-07-06", "close": 101.0, "volume": 6861.0}, {"date": "2026-07-07", "close": 101.1, "volume": 6025.0}, {"date": "2026-07-08", "close": 100.82, "volume": 1681.0}, {"date": "2026-07-09", "close": 101.12, "volume": 7276.0}, {"date": "2026-07-10", "close": 101.05, "volume": 1289.0}, {"date": "2026-07-13", "close": 100.9, "volume": 5382.0}, {"date": "2026-07-14", "close": 100.94, "volume": 8789.0}, {"date": "2026-07-15", "close": 101.0, "volume": 1988.0}, {"date": "2026-07-16", "close": 101.0, "volume": 12186.0}, {"date": "2026-07-17", "close": 101.04, "volume": 2711.0}, {"date": "2026-07-20", "close": 100.9, "volume": 10916.0}, {"date": "2026-07-21", "close": 100.97, "volume": 4520.0}, {"date": "2026-07-22", "close": 100.95, "volume": 2673.0}, {"date": "2026-07-23", "close": 101.179, "volume": 3433.0}, {"date": "2026-07-24", "close": 102.151, "volume": 23482.0}, {"date": "2026-07-27", "close": 102.051, "volume": 1351.0}, {"date": "2026-07-28", "close": 101.78, "volume": 7323.0}, {"date": "2026-07-29", "close": 102.23, "volume": 8266.0}, {"date": "2026-07-30", "close": 102.02, "volume": 7973.0}, {"date": "2026-07-31", "close": 102.19, "volume": 7832.0}, {"date": "2026-08-03", "close": 102.115, "volume": 4971.0}, {"date": "2026-08-04", "close": 102.233, "volume": 3297.0}, {"date": "2026-08-05", "close": 102.17, "volume": 4759.0}, {"date": "2026-08-06", "close": 102.3, "volume": 6760.0}, {"date": "2026-08-07", "close": 102.24, "volume": 2172.0}, {"date": "2026-08-10", "close": 102.3, "volume": 5655.0}, {"date": "2026-08-11", "close": 102.21, "volume": 7064.0}, {"date": "2026-08-12", "close": 102.21, "volume": 5341.0}, {"date": "2026-08-13", "close": 102.37, "volume": 8988.0}, {"date": "2026-08-14", "close": 102.23, "volume": 8650.0}, {"date": "2026-08-17", "close": 102.12, "volume": 32533.0}, {"date": "2026-08-18", "close": 102.38, "volume": 35756.0}, {"date": "2026-08-19", "close": 102.18, "volume": 4354.0}, {"date": "2026-08-20", "close": 102.35, "volume": 6437.0}, {"date": "2026-08-21", "close": 102.31, "volume": 16157.0}, {"date": "2026-08-24", "close": 102.502, "volume": 5665.0}, {"date": "2026-08-25", "close": 102.56, "volume": 11099.0}, {"date": "2026-08-26", "close": 103.0, "volume": 4878.0}, {"date": "2026-08-27", "close": 102.661, "volume": 7239.0}, {"date": "2026-08-28", "close": 102.73, "volume": 5150.0}, {"date": "2026-08-31", "close": 103.2, "volume": 6320.0}, {"date": "2026-09-01", "close": 101.01, "volume": 5258.0}, {"date": "2026-09-02", "close": 100.82, "volume": 19459.0}, {"date": "2026-09-03", "close": 100.75, "volume": 5680.0}, {"date": "2026-09-04", "close": 100.85, "volume": 4708.0}, {"date": "2026-09-07", "close": 100.95, "volume": 10165.0}], "refreshing": true}