{"ticker": "MQGPE", "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": "MQGPE", "has_prices": true, "as_of": "2026-09-07", "last": 101.22, "prev_close": 102.5, "change": -1.2800000000000011, "change_pct": -0.012487804878048792, "session_volume": 5866.0, "vwap_5": 102.03585445608482, "vwap_20": 102.1296941212353, "vwap_60": 102.02692344098185, "vwap_250": 102.05903961230177, "high_52w": 103.4, "low_52w": 100.55, "avg_volume_20": 7704.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASXSH-03151847", "src": "ASX", "ticker": "MQGPE", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Downer EDI Limited DOW.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 surfaces with 5.14% of MQGPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151847", "trade_date": "", "timestamp": "2026-10-22", "mins": 16791}, {"id": "ASXSH-03151272", "src": "ASX", "ticker": "MQGPE", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Downer EDI Limited DOW.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 surfaces with 5.18% of MQGPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151272", "trade_date": "", "timestamp": "2026-10-21", "mins": 18231}, {"id": "ASXSH-03150620", "src": "ASX", "ticker": "MQGPE", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Downer EDI Limited DOW.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 walks away from MQGPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150620", "trade_date": "", "timestamp": "2026-10-20", "mins": 19671}, {"id": "ASXSH-03150104", "src": "ASX", "ticker": "MQGPE", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Downer EDI Limited DOW.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 crosses the line: 5.12% of MQGPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150104", "trade_date": "", "timestamp": "2026-10-19", "mins": 21111}, {"id": "ASXSH-03150101", "src": "ASX", "ticker": "MQGPE", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Downer EDI Limited DOW.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 walks away from MQGPE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150101", "trade_date": "", "timestamp": "2026-10-19", "mins": 21111}], "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": 5.14, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151847-2A1705649", "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": 5.18, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151272-6A1350489", "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": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150620-6A1350195", "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": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150101-2A1704899", "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": 5.12, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150104-6A1349956", "needs_ocr": 0}], "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"}], "performance": {"ticker": "MQGPE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-18", "close": 100.09, "volume": 46649.0}, {"date": "2021-03-19", "close": 99.85, "volume": 22054.0}, {"date": "2021-03-22", "close": 99.9, "volume": 9848.0}, {"date": "2021-03-23", "close": 100.0, "volume": 12527.0}, {"date": "2021-03-24", "close": 100.0, "volume": 10719.0}, {"date": "2021-03-25", "close": 100.1, "volume": 10276.0}, {"date": "2021-03-26", "close": 100.24, "volume": 5178.0}, {"date": "2021-03-29", "close": 100.01, "volume": 5351.0}, {"date": "2021-03-30", "close": 99.93, "volume": 18112.0}, {"date": "2021-03-31", "close": 100.09, "volume": 12497.0}, {"date": "2021-04-01", "close": 100.08, "volume": 8241.0}, {"date": "2021-04-06", "close": 100.02, "volume": 4874.0}, {"date": "2021-04-07", "close": 100.04, "volume": 7959.0}, {"date": "2021-04-08", "close": 100.0, "volume": 11323.0}, {"date": "2021-04-09", "close": 100.2, "volume": 10893.0}, {"date": "2021-04-12", "close": 100.2, "volume": 6235.0}, {"date": "2021-04-13", "close": 100.25, "volume": 4480.0}, {"date": "2021-04-14", "close": 100.25, "volume": 7512.0}, {"date": "2021-04-15", "close": 100.12, "volume": 9144.0}, {"date": "2021-04-16", "close": 100.19, "volume": 10464.0}, {"date": "2021-04-19", "close": 100.24, "volume": 9323.0}, {"date": "2021-04-20", "close": 100.15, "volume": 8372.0}, {"date": "2021-04-21", "close": 100.06, "volume": 10900.0}, {"date": "2021-04-22", "close": 100.09, "volume": 7847.0}, {"date": "2021-04-23", "close": 100.14, "volume": 16983.0}, {"date": "2021-04-26", "close": 99.98, "volume": 17753.0}, {"date": "2021-04-27", "close": 99.99, "volume": 23035.0}, {"date": "2021-04-28", "close": 100.0, "volume": 26408.0}, {"date": "2021-04-29", "close": 99.99, "volume": 10667.0}, {"date": "2021-04-30", "close": 100.0, "volume": 10315.0}, {"date": "2021-05-03", "close": 100.05, "volume": 8143.0}, {"date": "2021-05-04", "close": 99.98, "volume": 12497.0}, {"date": "2021-05-05", "close": 100.039, "volume": 12099.0}, {"date": "2021-05-06", "close": 100.0, "volume": 5483.0}, {"date": "2021-05-07", "close": 100.0, "volume": 21680.0}, {"date": "2021-05-10", "close": 99.87, "volume": 9309.0}, {"date": "2021-05-11", "close": 100.0, "volume": 11549.0}, {"date": "2021-05-12", "close": 99.99, "volume": 26331.0}, {"date": "2021-05-13", "close": 100.04, "volume": 10966.0}, {"date": "2021-05-14", "close": 99.95, "volume": 8119.0}, {"date": "2021-05-17", "close": 100.03, "volume": 7559.0}, {"date": "2021-05-18", "close": 100.12, "volume": 9594.0}, {"date": "2021-05-19", "close": 100.18, "volume": 8378.0}, {"date": "2021-05-20", "close": 100.1, "volume": 6590.0}, {"date": "2021-05-21", "close": 100.35, "volume": 8502.0}, {"date": "2021-05-24", "close": 100.3, "volume": 16464.0}, {"date": "2021-05-25", "close": 100.25, "volume": 7818.0}, {"date": "2021-05-26", "close": 100.3, "volume": 11152.0}, {"date": "2021-05-27", "close": 100.3, "volume": 5853.0}, {"date": "2021-05-28", "close": 100.3, "volume": 19574.0}, {"date": "2021-05-31", "close": 100.3, "volume": 10730.0}, {"date": "2021-06-01", "close": 99.85, "volume": 14712.0}, {"date": "2021-06-02", "close": 99.9, "volume": 8895.0}, {"date": "2021-06-03", "close": 99.8, "volume": 16437.0}, {"date": "2021-06-04", "close": 99.94, "volume": 8993.0}, {"date": "2021-06-07", "close": 99.94, "volume": 10206.0}, {"date": "2021-06-08", "close": 99.94, "volume": 6763.0}, {"date": "2021-06-09", "close": 99.96, "volume": 12025.0}, {"date": "2021-06-10", "close": 99.96, "volume": 11249.0}, {"date": "2021-06-11", "close": 99.97, "volume": 21942.0}, {"date": "2021-06-15", "close": 99.82, "volume": 8731.0}, {"date": "2021-06-16", "close": 99.95, "volume": 13451.0}, {"date": "2021-06-17", "close": 100.1, "volume": 9699.0}, {"date": "2021-06-18", "close": 100.19, "volume": 6172.0}, {"date": "2021-06-21", "close": 100.15, "volume": 12396.0}, {"date": "2021-06-22", "close": 99.97, "volume": 9990.0}, {"date": "2021-06-23", "close": 99.97, "volume": 10184.0}, {"date": "2021-06-24", "close": 99.99, "volume": 21009.0}, {"date": "2021-06-25", "close": 99.96, "volume": 21556.0}, {"date": "2021-06-28", "close": 100.11, "volume": 14311.0}, {"date": "2021-06-29", "close": 100.34, "volume": 14443.0}, {"date": "2021-06-30", "close": 100.4, "volume": 9712.0}, {"date": "2021-07-01", "close": 100.32, "volume": 5495.0}, {"date": "2021-07-02", "close": 100.45, "volume": 6180.0}, {"date": "2021-07-05", "close": 100.41, "volume": 3814.0}, {"date": "2021-07-06", "close": 100.42, "volume": 6279.0}, {"date": "2021-07-07", "close": 100.42, "volume": 8102.0}, {"date": "2021-07-08", "close": 100.42, "volume": 8410.0}, {"date": "2021-07-09", "close": 100.36, "volume": 8523.0}, {"date": "2021-07-12", "close": 100.44, "volume": 4699.0}, {"date": "2021-07-13", "close": 100.48, "volume": 16117.0}, {"date": "2021-07-14", "close": 100.67, "volume": 17977.0}, {"date": "2021-07-15", "close": 100.6, "volume": 7876.0}, {"date": "2021-07-16", "close": 100.64, "volume": 3524.0}, {"date": "2021-07-19", "close": 100.45, "volume": 16042.0}, {"date": "2021-07-20", "close": 100.67, "volume": 7301.0}, {"date": "2021-07-21", "close": 100.59, "volume": 7282.0}, {"date": "2021-07-22", "close": 100.78, "volume": 4870.0}, {"date": "2021-07-23", "close": 100.67, "volume": 4768.0}, {"date": "2021-07-26", "close": 100.96, "volume": 2095.0}, {"date": "2021-07-27", "close": 100.8, "volume": 5878.0}, {"date": "2021-07-28", "close": 101.04, "volume": 4745.0}, {"date": "2021-07-29", "close": 101.0, "volume": 5341.0}, {"date": "2021-07-30", "close": 101.29, "volume": 5384.0}, {"date": "2021-08-02", "close": 101.07, "volume": 6378.0}, {"date": "2021-08-03", "close": 100.79, "volume": 9962.0}, {"date": "2021-08-04", "close": 100.61, "volume": 9106.0}, {"date": "2021-08-05", "close": 100.89, "volume": 3516.0}, {"date": "2021-08-06", "close": 101.0, "volume": 10617.0}, {"date": "2021-08-09", "close": 100.96, "volume": 9607.0}, {"date": "2021-08-10", "close": 100.98, "volume": 3754.0}, {"date": "2021-08-11", "close": 100.94, "volume": 11070.0}, {"date": "2021-08-12", "close": 101.09, "volume": 3674.0}, {"date": "2021-08-13", "close": 101.25, "volume": 9486.0}, {"date": "2021-08-16", "close": 101.0, "volume": 2320.0}, {"date": "2021-08-17", "close": 100.65, "volume": 7613.0}, {"date": "2021-08-18", "close": 100.51, "volume": 7833.0}, {"date": "2021-08-19", "close": 100.55, "volume": 3818.0}, {"date": "2021-08-20", "close": 100.85, "volume": 4563.0}, {"date": "2021-08-23", "close": 100.55, "volume": 4265.0}, {"date": "2021-08-24", "close": 100.8, "volume": 4644.0}, {"date": "2021-08-25", "close": 100.67, "volume": 7457.0}, {"date": "2021-08-26", "close": 100.89, "volume": 2738.0}, {"date": "2021-08-27", "close": 100.9, "volume": 3374.0}, {"date": "2021-08-30", "close": 100.801, "volume": 4902.0}, {"date": "2021-08-31", "close": 100.9, "volume": 6191.0}, {"date": "2021-09-01", "close": 100.85, "volume": 5038.0}, {"date": "2021-09-02", "close": 100.4, "volume": 10203.0}, {"date": "2021-09-03", "close": 100.16, "volume": 4680.0}, {"date": "2021-09-06", "close": 100.15, "volume": 3097.0}, {"date": "2021-09-07", "close": 100.3, "volume": 6345.0}, {"date": "2021-09-08", "close": 100.12, "volume": 5471.0}, {"date": "2021-09-09", "close": 100.161, "volume": 4074.0}, {"date": "2021-09-10", "close": 100.3, "volume": 5652.0}, {"date": "2021-09-13", "close": 100.27, "volume": 3386.0}, {"date": "2021-09-14", "close": 100.35, "volume": 9722.0}, {"date": "2021-09-15", "close": 100.39, "volume": 4394.0}, {"date": "2021-09-16", "close": 100.52, "volume": 6422.0}, {"date": "2021-09-17", "close": 100.67, "volume": 2131.0}, {"date": "2021-09-20", "close": 100.8, "volume": 5468.0}, {"date": "2021-09-21", "close": 100.5, "volume": 4390.0}, {"date": "2021-09-22", "close": 100.7, "volume": 4727.0}, {"date": "2021-09-23", "close": 100.6, "volume": 5231.0}, {"date": "2021-09-24", "close": 100.7, "volume": 3700.0}, {"date": "2021-09-27", "close": 100.7, "volume": 5774.0}, {"date": "2021-09-28", "close": 100.65, "volume": 3613.0}, {"date": "2021-09-29", "close": 100.65, "volume": 4288.0}, {"date": "2021-09-30", "close": 100.679, "volume": 3433.0}, {"date": "2021-10-01", "close": 100.66, "volume": 5647.0}, {"date": "2021-10-04", "close": 100.699, "volume": 2947.0}, {"date": "2021-10-05", "close": 100.4, "volume": 6022.0}, {"date": "2021-10-06", "close": 100.4, "volume": 8876.0}, {"date": "2021-10-07", "close": 100.67, "volume": 4246.0}, {"date": "2021-10-08", "close": 100.7, "volume": 2979.0}, {"date": "2021-10-11", "close": 100.7, "volume": 5284.0}, {"date": "2021-10-12", "close": 100.7, "volume": 4315.0}, {"date": "2021-10-13", "close": 100.7, "volume": 6177.0}, {"date": "2021-10-14", "close": 100.7, "volume": 5182.0}, {"date": "2021-10-15", "close": 100.621, "volume": 8464.0}, {"date": "2021-10-18", "close": 100.7, "volume": 13533.0}, {"date": "2021-10-19", "close": 101.0, "volume": 11789.0}, {"date": "2021-10-20", "close": 101.1, "volume": 7297.0}, {"date": "2021-10-21", "close": 101.15, "volume": 12368.0}, {"date": "2021-10-22", "close": 101.46, "volume": 10800.0}, {"date": "2021-10-25", "close": 101.16, "volume": 13690.0}, {"date": "2021-10-26", "close": 101.45, "volume": 15563.0}, {"date": "2021-10-27", "close": 101.3, "volume": 9137.0}, {"date": "2021-10-28", "close": 101.35, "volume": 6879.0}, {"date": "2021-11-01", "close": 101.01, "volume": 4475.0}, {"date": "2021-11-02", "close": 101.1, "volume": 4817.0}, {"date": "2021-11-03", "close": 101.38, "volume": 5371.0}, {"date": "2021-11-04", "close": 101.45, "volume": 10258.0}, {"date": "2021-11-05", "close": 101.64, "volume": 7793.0}, {"date": "2021-11-08", "close": 101.6, "volume": 8956.0}, {"date": "2021-11-09", "close": 101.3, "volume": 11725.0}, {"date": "2021-11-10", "close": 101.28, "volume": 9032.0}, {"date": "2021-11-11", "close": 101.3, "volume": 4466.0}, {"date": "2021-11-12", "close": 101.27, "volume": 5812.0}, {"date": "2021-11-15", "close": 101.26, "volume": 6345.0}, {"date": "2021-11-16", "close": 101.55, "volume": 6543.0}, {"date": "2021-11-17", "close": 101.45, "volume": 3637.0}, {"date": "2021-11-18", "close": 101.5, "volume": 6941.0}, {"date": "2021-11-19", "close": 101.6, "volume": 6497.0}, {"date": "2021-11-22", "close": 101.4, "volume": 5501.0}, {"date": "2021-11-23", "close": 101.63, "volume": 5050.0}, {"date": "2021-11-24", "close": 101.6, "volume": 5511.0}, {"date": "2021-11-25", "close": 101.6, "volume": 12692.0}, {"date": "2021-11-26", "close": 101.75, "volume": 16595.0}, {"date": "2021-11-29", "close": 101.9, "volume": 13616.0}, {"date": "2021-11-30", "close": 101.75, "volume": 5849.0}, {"date": "2021-12-01", "close": 102.0, "volume": 18744.0}, {"date": "2021-12-02", "close": 101.72, "volume": 4438.0}, {"date": "2021-12-03", "close": 101.8, "volume": 4829.0}, {"date": "2021-12-06", "close": 102.8, "volume": 5037.0}, {"date": "2021-12-07", "close": 102.85, "volume": 5237.0}, {"date": "2021-12-08", "close": 103.45, "volume": 7278.0}, {"date": "2021-12-09", "close": 102.82, "volume": 4402.0}, {"date": "2021-12-10", "close": 102.85, "volume": 2996.0}, {"date": "2021-12-13", "close": 102.8, "volume": 3761.0}, {"date": "2021-12-14", "close": 101.75, "volume": 3317.0}, {"date": "2021-12-15", "close": 102.12, "volume": 3761.0}, {"date": "2021-12-16", "close": 101.9, "volume": 3857.0}, {"date": "2021-12-17", "close": 102.29, "volume": 4502.0}, {"date": "2021-12-20", "close": 102.3, "volume": 2053.0}, {"date": "2021-12-21", "close": 102.5, "volume": 3507.0}, {"date": "2021-12-22", "close": 102.95, "volume": 5404.0}, {"date": "2021-12-23", "close": 103.1, "volume": 6677.0}, {"date": "2021-12-24", "close": 103.15, "volume": 4722.0}, {"date": "2021-12-29", "close": 102.64, "volume": 1045.0}, {"date": "2021-12-30", "close": 102.6, "volume": 2063.0}, {"date": "2021-12-31", "close": 103.0, "volume": 1554.0}, {"date": "2022-01-04", "close": 102.8, "volume": 2196.0}, {"date": "2022-01-05", "close": 102.79, "volume": 3716.0}, {"date": "2022-01-06", "close": 102.9, "volume": 2524.0}, {"date": "2022-01-07", "close": 102.8, "volume": 2081.0}, {"date": "2022-01-10", "close": 102.8, "volume": 6249.0}, {"date": "2022-01-11", "close": 102.9, "volume": 2891.0}, {"date": "2022-01-12", "close": 102.85, "volume": 3984.0}, {"date": "2022-01-13", "close": 102.8, "volume": 1962.0}, {"date": "2022-01-14", "close": 102.85, "volume": 2942.0}, {"date": "2022-01-17", "close": 102.85, "volume": 3760.0}, {"date": "2022-01-18", "close": 102.85, "volume": 4905.0}, {"date": "2022-01-19", "close": 102.55, "volume": 5214.0}, {"date": "2022-01-20", "close": 102.85, "volume": 2289.0}, {"date": "2022-01-21", "close": 102.4, "volume": 13084.0}, {"date": "2022-01-24", "close": 102.75, "volume": 1935.0}, {"date": "2022-01-25", "close": 101.05, "volume": 9134.0}, {"date": "2022-01-27", "close": 101.15, "volume": 6114.0}, {"date": "2022-01-28", "close": 100.96, "volume": 5491.0}, {"date": "2022-01-31", "close": 101.0, "volume": 5326.0}, {"date": "2022-02-01", "close": 101.4, "volume": 5960.0}, {"date": "2022-02-02", "close": 102.24, "volume": 3201.0}, {"date": "2022-02-03", "close": 102.25, "volume": 5037.0}, {"date": "2022-02-04", "close": 101.65, "volume": 1817.0}, {"date": "2022-02-07", "close": 102.18, "volume": 4262.0}, {"date": "2022-02-08", "close": 101.35, "volume": 8519.0}, {"date": "2022-02-09", "close": 101.6, "volume": 2927.0}, {"date": "2022-02-10", "close": 101.38, "volume": 3494.0}, {"date": "2022-02-11", "close": 102.2, "volume": 5532.0}, {"date": "2022-02-14", "close": 101.75, "volume": 3684.0}, {"date": "2022-02-15", "close": 101.86, "volume": 2129.0}, {"date": "2022-02-16", "close": 102.11, "volume": 1977.0}, {"date": "2022-02-17", "close": 102.1, "volume": 2270.0}, {"date": "2022-02-18", "close": 101.88, "volume": 3239.0}, {"date": "2022-02-21", "close": 102.15, "volume": 3406.0}, {"date": "2022-02-22", "close": 101.75, "volume": 7897.0}, {"date": "2022-02-23", "close": 101.65, "volume": 8879.0}, {"date": "2022-02-24", "close": 101.5, "volume": 4992.0}, {"date": "2022-02-25", "close": 101.32, "volume": 6636.0}, {"date": "2022-02-28", "close": 101.48, "volume": 4787.0}, {"date": "2022-03-01", "close": 101.7, "volume": 4300.0}, {"date": "2022-03-02", "close": 101.15, "volume": 2118.0}, {"date": "2022-03-03", "close": 101.5, "volume": 6592.0}, {"date": "2022-03-04", "close": 100.71, "volume": 7631.0}, {"date": "2022-03-07", "close": 100.26, "volume": 5035.0}, {"date": "2022-03-08", "close": 100.11, "volume": 11902.0}, {"date": "2022-03-09", "close": 100.14, "volume": 15520.0}, {"date": "2022-03-10", "close": 100.15, "volume": 20898.0}, {"date": "2022-03-11", "close": 100.16, "volume": 4822.0}, {"date": "2022-03-14", "close": 100.19, "volume": 10519.0}, {"date": "2022-03-15", "close": 100.27, "volume": 3524.0}, {"date": "2022-03-16", "close": 100.1, "volume": 9483.0}, {"date": "2022-03-17", "close": 100.08, "volume": 7610.0}, {"date": "2022-03-18", "close": 100.15, "volume": 11507.0}, {"date": "2022-03-21", "close": 100.14, "volume": 16260.0}, {"date": "2022-03-22", "close": 100.61, "volume": 7515.0}, {"date": "2022-03-23", "close": 100.499, "volume": 6435.0}, {"date": "2022-03-24", "close": 100.41, "volume": 6193.0}, {"date": "2022-03-25", "close": 100.99, "volume": 5921.0}, {"date": "2022-03-28", "close": 101.29, "volume": 3976.0}, {"date": "2022-03-29", "close": 101.18, "volume": 6050.0}, {"date": "2022-03-30", "close": 101.28, "volume": 5923.0}, {"date": "2022-03-31", "close": 101.33, "volume": 5621.0}, {"date": "2022-04-01", "close": 101.3, "volume": 3216.0}, {"date": "2022-04-04", "close": 101.11, "volume": 6189.0}, {"date": "2022-04-05", "close": 101.78, "volume": 2987.0}, {"date": "2022-04-06", "close": 101.6, "volume": 3858.0}, {"date": "2022-04-07", "close": 101.57, "volume": 2866.0}, {"date": "2022-04-08", "close": 101.6, "volume": 5180.0}, {"date": "2022-04-11", "close": 101.55, "volume": 3144.0}, {"date": "2022-04-12", "close": 101.49, "volume": 3016.0}, {"date": "2022-04-13", "close": 101.59, "volume": 4060.0}, {"date": "2022-04-14", "close": 101.6, "volume": 4070.0}, {"date": "2022-04-19", "close": 101.6, "volume": 5749.0}, {"date": "2022-04-20", "close": 101.26, "volume": 5995.0}, {"date": "2022-04-21", "close": 101.5, "volume": 3522.0}, {"date": "2022-04-22", "close": 101.4, "volume": 2942.0}, {"date": "2022-04-26", "close": 101.6, "volume": 8821.0}, {"date": "2022-04-27", "close": 101.59, "volume": 5854.0}, {"date": "2022-04-28", "close": 101.78, "volume": 3571.0}, {"date": "2022-04-29", "close": 102.25, "volume": 4916.0}, {"date": "2022-05-02", "close": 102.5, "volume": 4062.0}, {"date": "2022-05-03", "close": 102.2, "volume": 8878.0}, {"date": "2022-05-04", "close": 102.5, "volume": 1947.0}, {"date": "2022-05-05", "close": 102.8, "volume": 5572.0}, {"date": "2022-05-06", "close": 102.3, "volume": 1595.0}, {"date": "2022-05-09", "close": 102.4, "volume": 2326.0}, {"date": "2022-05-10", "close": 102.0, "volume": 5442.0}, {"date": "2022-05-11", "close": 102.2, "volume": 3923.0}, {"date": "2022-05-12", "close": 101.5, "volume": 3581.0}, {"date": "2022-05-13", "close": 101.5, "volume": 13120.0}, {"date": "2022-05-16", "close": 101.5, "volume": 1686.0}, {"date": "2022-05-17", "close": 101.5, "volume": 3113.0}, {"date": "2022-05-18", "close": 102.0, "volume": 2053.0}, {"date": "2022-05-19", "close": 101.52, "volume": 2945.0}, {"date": "2022-05-20", "close": 101.65, "volume": 2634.0}, {"date": "2022-05-23", "close": 101.62, "volume": 6548.0}, {"date": "2022-05-24", "close": 100.93, "volume": 6087.0}, {"date": "2022-05-25", "close": 100.59, "volume": 5002.0}, {"date": "2022-05-26", "close": 100.25, "volume": 4087.0}, {"date": "2022-05-27", "close": 100.69, "volume": 9106.0}, {"date": "2022-05-30", "close": 100.99, "volume": 4808.0}, {"date": "2022-05-31", "close": 100.42, "volume": 2757.0}, {"date": "2022-06-01", "close": 99.8, "volume": 9360.0}, {"date": "2022-06-02", "close": 99.83, "volume": 6895.0}, {"date": "2022-06-03", "close": 100.0, "volume": 5124.0}, {"date": "2022-06-06", "close": 100.0, "volume": 11805.0}, {"date": "2022-06-07", "close": 100.0, "volume": 4454.0}, {"date": "2022-06-08", "close": 99.35, "volume": 7429.0}, {"date": "2022-06-09", "close": 98.0, "volume": 6652.0}, {"date": "2022-06-10", "close": 97.2, "volume": 10549.0}, {"date": "2022-06-14", "close": 95.3, "volume": 4528.0}, {"date": "2022-06-15", "close": 94.8, "volume": 8451.0}, {"date": "2022-06-16", "close": 95.5, "volume": 7054.0}, {"date": "2022-06-17", "close": 97.95, "volume": 8536.0}, {"date": "2022-06-20", "close": 98.5, "volume": 7975.0}, {"date": "2022-06-21", "close": 99.2, "volume": 7428.0}, {"date": "2022-06-22", "close": 98.5, "volume": 3004.0}, {"date": "2022-06-23", "close": 97.11, "volume": 4260.0}, {"date": "2022-06-24", "close": 97.5, "volume": 3000.0}, {"date": "2022-06-27", "close": 97.26, "volume": 2233.0}, {"date": "2022-06-28", "close": 97.04, "volume": 12131.0}, {"date": "2022-06-29", "close": 97.13, "volume": 8096.0}, {"date": "2022-06-30", "close": 97.22, "volume": 8378.0}, {"date": "2022-07-01", "close": 97.11, "volume": 3258.0}, {"date": "2022-07-04", "close": 96.984, "volume": 4513.0}, {"date": "2022-07-05", "close": 96.98, "volume": 3103.0}, {"date": "2022-07-06", "close": 97.25, "volume": 2814.0}, {"date": "2022-07-07", "close": 97.0, "volume": 7303.0}, {"date": "2022-07-08", "close": 97.29, "volume": 3666.0}, {"date": "2022-07-11", "close": 97.02, "volume": 11366.0}, {"date": "2022-07-12", "close": 97.14, "volume": 4292.0}, {"date": "2022-07-13", "close": 97.75, "volume": 8575.0}, {"date": "2022-07-14", "close": 97.68, "volume": 4090.0}, {"date": "2022-07-15", "close": 98.0, "volume": 8400.0}, {"date": "2022-07-18", "close": 98.15, "volume": 7754.0}, {"date": "2022-07-19", "close": 98.92, "volume": 4256.0}, {"date": "2022-07-20", "close": 99.08, "volume": 4869.0}, {"date": "2022-07-21", "close": 99.3, "volume": 7171.0}, {"date": "2022-07-22", "close": 99.8, "volume": 11875.0}, {"date": "2022-07-25", "close": 99.11, "volume": 6288.0}, {"date": "2022-07-26", "close": 99.85, "volume": 5039.0}, {"date": "2022-07-27", "close": 99.85, "volume": 8589.0}, {"date": "2022-07-28", "close": 99.7, "volume": 6939.0}, {"date": "2022-07-29", "close": 99.6, "volume": 5448.0}, {"date": "2022-08-01", "close": 99.8, "volume": 9481.0}, {"date": "2022-08-02", "close": 99.5, "volume": 5460.0}, {"date": "2022-08-03", "close": 100.0, "volume": 6749.0}, {"date": "2022-08-04", "close": 100.0, "volume": 6108.0}, {"date": "2022-08-05", "close": 100.0, "volume": 7093.0}, {"date": "2022-08-08", "close": 99.95, "volume": 5595.0}, {"date": "2022-08-09", "close": 99.96, "volume": 11001.0}, {"date": "2022-08-10", "close": 100.01, "volume": 1773.0}, {"date": "2022-08-11", "close": 100.25, "volume": 5337.0}, {"date": "2022-08-12", "close": 100.75, "volume": 7111.0}, {"date": "2022-08-15", "close": 100.88, "volume": 5199.0}, {"date": "2022-08-16", "close": 100.85, "volume": 5607.0}, {"date": "2022-08-17", "close": 100.85, "volume": 4109.0}, {"date": "2022-08-18", "close": 100.82, "volume": 10984.0}, {"date": "2022-08-19", "close": 100.9, "volume": 9243.0}, {"date": "2022-08-22", "close": 100.8, "volume": 6924.0}, {"date": "2022-08-23", "close": 100.5, "volume": 5598.0}, {"date": "2022-08-24", "close": 100.25, "volume": 4114.0}, {"date": "2022-08-25", "close": 100.52, "volume": 3359.0}, {"date": "2022-08-26", "close": 100.55, "volume": 4753.0}, {"date": "2022-08-29", "close": 100.75, "volume": 5524.0}, {"date": "2022-08-30", "close": 100.95, "volume": 9055.0}, {"date": "2022-08-31", "close": 101.4, "volume": 9539.0}, {"date": "2022-09-01", "close": 100.22, "volume": 1609.0}, {"date": "2022-09-02", "close": 100.5, "volume": 5421.0}, {"date": "2022-09-05", "close": 100.4, "volume": 4991.0}, {"date": "2022-09-06", "close": 101.45, "volume": 5353.0}, {"date": "2022-09-07", "close": 101.0, "volume": 4079.0}, {"date": "2022-09-08", "close": 100.0, "volume": 8250.0}, {"date": "2022-09-09", "close": 100.78, "volume": 4222.0}, {"date": "2022-09-12", "close": 100.01, "volume": 4558.0}, {"date": "2022-09-13", "close": 99.95, "volume": 7438.0}, {"date": "2022-09-14", "close": 100.1, "volume": 5178.0}, {"date": "2022-09-15", "close": 100.39, "volume": 6502.0}, {"date": "2022-09-16", "close": 99.86, "volume": 3786.0}, {"date": "2022-09-19", "close": 100.79, "volume": 4778.0}, {"date": "2022-09-20", "close": 101.0, "volume": 2844.0}, {"date": "2022-09-21", "close": 101.5, "volume": 6773.0}, {"date": "2022-09-23", "close": 100.63, "volume": 4908.0}, {"date": "2022-09-26", "close": 100.2, "volume": 7256.0}, {"date": "2022-09-27", "close": 99.99, "volume": 19348.0}, {"date": "2022-09-28", "close": 100.0, "volume": 7471.0}, {"date": "2022-09-29", "close": 99.86, "volume": 9823.0}, {"date": "2022-09-30", "close": 99.77, "volume": 7991.0}, {"date": "2022-10-03", "close": 100.06, "volume": 4403.0}, {"date": "2022-10-04", "close": 100.03, "volume": 5561.0}, {"date": "2022-10-05", "close": 100.35, "volume": 38948.0}, {"date": "2022-10-06", "close": 100.99, "volume": 4592.0}, {"date": "2022-10-07", "close": 101.2, "volume": 4659.0}, {"date": "2022-10-10", "close": 101.4, "volume": 4519.0}, {"date": "2022-10-11", "close": 101.7, "volume": 9460.0}, {"date": "2022-10-12", "close": 101.35, "volume": 2210.0}, {"date": "2022-10-13", "close": 101.37, "volume": 2566.0}, {"date": "2022-10-14", "close": 101.38, "volume": 2150.0}, {"date": "2022-10-17", "close": 101.0, "volume": 2142.0}, {"date": "2022-10-18", "close": 100.75, "volume": 4783.0}, {"date": "2022-10-19", "close": 100.8, "volume": 4956.0}, {"date": "2022-10-20", "close": 100.6, "volume": 3225.0}, {"date": "2022-10-21", "close": 100.74, "volume": 2798.0}, {"date": "2022-10-24", "close": 100.94, "volume": 4826.0}, {"date": "2022-10-25", "close": 100.75, "volume": 15227.0}, {"date": "2022-10-26", "close": 100.35, "volume": 3518.0}, {"date": "2022-10-27", "close": 99.8, "volume": 8390.0}, {"date": "2022-10-28", "close": 99.98, "volume": 7638.0}, {"date": "2022-10-31", "close": 99.98, "volume": 1821.0}, {"date": "2022-11-01", "close": 99.99, "volume": 5820.0}, {"date": "2022-11-02", "close": 100.0, "volume": 5101.0}, {"date": "2022-11-03", "close": 99.66, "volume": 7711.0}, {"date": "2022-11-04", "close": 99.85, "volume": 4497.0}, {"date": "2022-11-07", "close": 100.23, "volume": 8146.0}, {"date": "2022-11-08", "close": 99.95, "volume": 10980.0}, {"date": "2022-11-09", "close": 99.96, "volume": 5267.0}, {"date": "2022-11-10", "close": 100.35, "volume": 3450.0}, {"date": "2022-11-11", "close": 100.0, "volume": 10128.0}, {"date": "2022-11-14", "close": 99.85, "volume": 10489.0}, {"date": "2022-11-15", "close": 100.0, "volume": 5892.0}, {"date": "2022-11-16", "close": 99.99, "volume": 4440.0}, {"date": "2022-11-17", "close": 100.0, "volume": 5875.0}, {"date": "2022-11-18", "close": 100.35, "volume": 4273.0}, {"date": "2022-11-21", "close": 100.62, "volume": 3857.0}, {"date": "2022-11-22", "close": 100.86, "volume": 2166.0}, {"date": "2022-11-23", "close": 100.25, "volume": 5680.0}, {"date": "2022-11-24", "close": 101.2, "volume": 7306.0}, {"date": "2022-11-25", "close": 101.26, "volume": 7570.0}, {"date": "2022-11-28", "close": 101.2, "volume": 5876.0}, {"date": "2022-11-29", "close": 101.6, "volume": 3121.0}, {"date": "2022-11-30", "close": 100.95, "volume": 4518.0}, {"date": "2022-12-01", "close": 100.47, "volume": 2699.0}, {"date": "2022-12-02", "close": 100.75, "volume": 3428.0}, {"date": "2022-12-05", "close": 100.9, "volume": 1027.0}, {"date": "2022-12-06", "close": 101.75, "volume": 3727.0}, {"date": "2022-12-07", "close": 101.75, "volume": 5813.0}, {"date": "2022-12-08", "close": 101.12, "volume": 5072.0}, {"date": "2022-12-09", "close": 101.52, "volume": 2676.0}, {"date": "2022-12-12", "close": 101.45, "volume": 4702.0}, {"date": "2022-12-13", "close": 101.44, "volume": 3787.0}, {"date": "2022-12-14", "close": 102.0, "volume": 4289.0}, {"date": "2022-12-15", "close": 102.0, "volume": 6034.0}, {"date": "2022-12-16", "close": 103.0, "volume": 2327.0}, {"date": "2022-12-19", "close": 103.35, "volume": 1935.0}, {"date": "2022-12-20", "close": 102.75, "volume": 5107.0}, {"date": "2022-12-21", "close": 104.0, "volume": 5731.0}, {"date": "2022-12-22", "close": 104.45, "volume": 10893.0}, {"date": "2022-12-23", "close": 104.38, "volume": 11823.0}, {"date": "2022-12-28", "close": 103.8, "volume": 1813.0}, {"date": "2022-12-29", "close": 103.01, "volume": 1173.0}, {"date": "2022-12-30", "close": 103.79, "volume": 298.0}, {"date": "2023-01-03", "close": 103.69, "volume": 16.0}, {"date": "2023-01-04", "close": 103.8, "volume": 1794.0}, {"date": "2023-01-05", "close": 103.04, "volume": 1969.0}, {"date": "2023-01-06", "close": 103.17, "volume": 1997.0}, {"date": "2023-01-09", "close": 103.04, "volume": 1560.0}, {"date": "2023-01-10", "close": 103.05, "volume": 4866.0}, {"date": "2023-01-11", "close": 103.2, "volume": 1608.0}, {"date": "2023-01-12", "close": 102.8, "volume": 3195.0}, {"date": "2023-01-13", "close": 102.7, "volume": 938.0}, {"date": "2023-01-16", "close": 102.64, "volume": 3000.0}, {"date": "2023-01-17", "close": 102.42, "volume": 1093.0}, {"date": "2023-01-18", "close": 102.31, "volume": 3529.0}, {"date": "2023-01-19", "close": 102.9, "volume": 3461.0}, {"date": "2023-01-20", "close": 102.44, "volume": 1510.0}, {"date": "2023-01-23", "close": 102.21, "volume": 3364.0}, {"date": "2023-01-24", "close": 102.3, "volume": 3529.0}, {"date": "2023-01-25", "close": 103.0, "volume": 6300.0}, {"date": "2023-01-27", "close": 103.55, "volume": 26121.0}, {"date": "2023-01-30", "close": 102.7, "volume": 829.0}, {"date": "2023-01-31", "close": 103.5, "volume": 2823.0}, {"date": "2023-02-01", "close": 102.97, "volume": 2014.0}, {"date": "2023-02-02", "close": 103.0, "volume": 1044.0}, {"date": "2023-02-03", "close": 102.99, "volume": 2575.0}, {"date": "2023-02-06", "close": 103.0, "volume": 2093.0}, {"date": "2023-02-07", "close": 102.8, "volume": 2931.0}, {"date": "2023-02-08", "close": 102.4, "volume": 8658.0}, {"date": "2023-02-09", "close": 102.48, "volume": 5817.0}, {"date": "2023-02-10", "close": 101.86, "volume": 12955.0}, {"date": "2023-02-13", "close": 101.75, "volume": 4404.0}, {"date": "2023-02-14", "close": 101.89, "volume": 2935.0}, {"date": "2023-02-15", "close": 101.71, "volume": 2918.0}, {"date": "2023-02-16", "close": 101.86, "volume": 3085.0}, {"date": "2023-02-17", "close": 101.42, "volume": 3260.0}, {"date": "2023-02-20", "close": 101.38, "volume": 9413.0}, {"date": "2023-02-21", "close": 101.68, "volume": 8197.0}, {"date": "2023-02-22", "close": 102.3, "volume": 7950.0}, {"date": "2023-02-23", "close": 102.2, "volume": 8916.0}, {"date": "2023-02-24", "close": 102.11, "volume": 5744.0}, {"date": "2023-02-27", "close": 102.26, "volume": 2518.0}, {"date": "2023-02-28", "close": 102.14, "volume": 2811.0}, {"date": "2023-03-01", "close": 102.1, "volume": 8150.0}, {"date": "2023-03-02", "close": 101.25, "volume": 4361.0}, {"date": "2023-03-03", "close": 101.11, "volume": 8956.0}, {"date": "2023-03-06", "close": 101.5, "volume": 5551.0}, {"date": "2023-03-07", "close": 101.65, "volume": 6700.0}, {"date": "2023-03-08", "close": 101.6, "volume": 3095.0}, {"date": "2023-03-09", "close": 101.75, "volume": 5333.0}, {"date": "2023-03-10", "close": 101.42, "volume": 2476.0}, {"date": "2023-03-13", "close": 101.4, "volume": 1856.0}, {"date": "2023-03-14", "close": 100.85, "volume": 6644.0}, {"date": "2023-03-15", "close": 100.9, "volume": 2697.0}, {"date": "2023-03-16", "close": 101.25, "volume": 3919.0}, {"date": "2023-03-17", "close": 100.9, "volume": 4104.0}, {"date": "2023-03-20", "close": 98.0, "volume": 8859.0}, {"date": "2023-03-21", "close": 98.7, "volume": 9449.0}, {"date": "2023-03-22", "close": 98.59, "volume": 22129.0}, {"date": "2023-03-23", "close": 99.01, "volume": 5449.0}, {"date": "2023-03-24", "close": 99.51, "volume": 9949.0}, {"date": "2023-03-27", "close": 99.0, "volume": 4830.0}, {"date": "2023-03-28", "close": 98.76, "volume": 5094.0}, {"date": "2023-03-29", "close": 99.0, "volume": 6043.0}, {"date": "2023-03-30", "close": 99.32, "volume": 7539.0}, {"date": "2023-03-31", "close": 99.69, "volume": 8629.0}, {"date": "2023-04-03", "close": 99.76, "volume": 5158.0}, {"date": "2023-04-04", "close": 99.9, "volume": 4315.0}, {"date": "2023-04-05", "close": 99.999, "volume": 8935.0}, {"date": "2023-04-06", "close": 100.01, "volume": 9760.0}, {"date": "2023-04-11", "close": 100.5, "volume": 4792.0}, {"date": "2023-04-12", "close": 100.49, "volume": 3779.0}, {"date": "2023-04-13", "close": 100.75, "volume": 4888.0}, {"date": "2023-04-14", "close": 100.22, "volume": 14149.0}, {"date": "2023-04-17", "close": 100.2, "volume": 4023.0}, {"date": "2023-04-18", "close": 100.05, "volume": 3734.0}, {"date": "2023-04-19", "close": 100.2, "volume": 3264.0}, {"date": "2023-04-20", "close": 100.88, "volume": 4002.0}, {"date": "2023-04-21", "close": 100.99, "volume": 3583.0}, {"date": "2023-04-24", "close": 102.5, "volume": 6526.0}, {"date": "2023-04-26", "close": 101.61, "volume": 1246.0}, {"date": "2023-04-27", "close": 101.5, "volume": 2047.0}, {"date": "2023-04-28", "close": 101.61, "volume": 9426.0}, {"date": "2023-05-01", "close": 101.61, "volume": 3674.0}, {"date": "2023-05-02", "close": 101.53, "volume": 1213.0}, {"date": "2023-05-03", "close": 101.82, "volume": 4258.0}, {"date": "2023-05-04", "close": 101.49, "volume": 3335.0}, {"date": "2023-05-05", "close": 100.72, "volume": 2230.0}, {"date": "2023-05-08", "close": 100.65, "volume": 2249.0}, {"date": "2023-05-09", "close": 100.01, "volume": 7904.0}, {"date": "2023-05-10", "close": 100.4, "volume": 4706.0}, {"date": "2023-05-11", "close": 100.4, "volume": 6770.0}, {"date": "2023-05-12", "close": 100.58, "volume": 4056.0}, {"date": "2023-05-15", "close": 100.41, "volume": 3134.0}, {"date": "2023-05-16", "close": 100.64, "volume": 5861.0}, {"date": "2023-05-17", "close": 100.5, "volume": 7129.0}, {"date": "2023-05-18", "close": 100.21, "volume": 1820.0}, {"date": "2023-05-19", "close": 100.15, "volume": 6002.0}, {"date": "2023-05-22", "close": 100.34, "volume": 3289.0}, {"date": "2023-05-23", "close": 99.87, "volume": 10675.0}, {"date": "2023-05-24", "close": 99.9, "volume": 5308.0}, {"date": "2023-05-25", "close": 100.1, "volume": 4089.0}, {"date": "2023-05-26", "close": 100.04, "volume": 6084.0}, {"date": "2023-05-29", "close": 99.95, "volume": 3929.0}, {"date": "2023-05-30", "close": 99.95, "volume": 3334.0}, {"date": "2023-05-31", "close": 98.65, "volume": 15370.0}, {"date": "2023-06-01", "close": 98.9, "volume": 3053.0}, {"date": "2023-06-02", "close": 98.45, "volume": 13557.0}, {"date": "2023-06-05", "close": 98.6, "volume": 8918.0}, {"date": "2023-06-06", "close": 98.81, "volume": 8614.0}, {"date": "2023-06-07", "close": 99.26, "volume": 6520.0}, {"date": "2023-06-08", "close": 99.99, "volume": 3236.0}, {"date": "2023-06-09", "close": 99.85, "volume": 8065.0}, {"date": "2023-06-13", "close": 100.15, "volume": 2819.0}, {"date": "2023-06-14", "close": 100.0, "volume": 5525.0}, {"date": "2023-06-15", "close": 99.6, "volume": 6936.0}, {"date": "2023-06-16", "close": 100.0, "volume": 5661.0}, {"date": "2023-06-19", "close": 99.67, "volume": 7131.0}, {"date": "2023-06-20", "close": 100.2, "volume": 6742.0}, {"date": "2023-06-21", "close": 99.64, "volume": 11016.0}, {"date": "2023-06-22", "close": 100.03, "volume": 2797.0}, {"date": "2023-06-23", "close": 99.35, "volume": 9841.0}, {"date": "2023-06-26", "close": 99.88, "volume": 6417.0}, {"date": "2023-06-27", "close": 99.99, "volume": 3574.0}, {"date": "2023-06-28", "close": 100.4, "volume": 3936.0}, {"date": "2023-06-29", "close": 100.5, "volume": 1963.0}, {"date": "2023-06-30", "close": 100.32, "volume": 3894.0}, {"date": "2023-07-03", "close": 100.9, "volume": 4329.0}, {"date": "2023-07-04", "close": 100.75, "volume": 5719.0}, {"date": "2023-07-05", "close": 100.48, "volume": 1605.0}, {"date": "2023-07-06", "close": 101.0, "volume": 6763.0}, {"date": "2023-07-07", "close": 101.0, "volume": 2043.0}, {"date": "2023-07-10", "close": 101.7, "volume": 6198.0}, {"date": "2023-07-11", "close": 101.73, "volume": 7248.0}, {"date": "2023-07-12", "close": 101.5, "volume": 7123.0}, {"date": "2023-07-13", "close": 100.95, "volume": 8289.0}, {"date": "2023-07-14", "close": 100.8, "volume": 12739.0}, {"date": "2023-07-17", "close": 100.8, "volume": 4836.0}, {"date": "2023-07-18", "close": 100.75, "volume": 2855.0}, {"date": "2023-07-19", "close": 100.87, "volume": 1864.0}, {"date": "2023-07-20", "close": 102.0, "volume": 8597.0}, {"date": "2023-07-21", "close": 102.0, "volume": 5893.0}, {"date": "2023-07-24", "close": 101.5, "volume": 1109.0}, {"date": "2023-07-25", "close": 101.7, "volume": 2052.0}, {"date": "2023-07-26", "close": 101.5, "volume": 5422.0}, {"date": "2023-07-27", "close": 102.25, "volume": 27847.0}, {"date": "2023-07-28", "close": 102.5, "volume": 7865.0}, {"date": "2023-07-31", "close": 102.2, "volume": 4384.0}, {"date": "2023-08-01", "close": 102.0, "volume": 6702.0}, {"date": "2023-08-02", "close": 102.49, "volume": 2734.0}, {"date": "2023-08-03", "close": 102.03, "volume": 4680.0}, {"date": "2023-08-04", "close": 102.39, "volume": 3221.0}, {"date": "2023-08-07", "close": 102.18, "volume": 5518.0}, {"date": "2023-08-08", "close": 102.21, "volume": 4835.0}, {"date": "2023-08-09", "close": 102.65, "volume": 6800.0}, {"date": "2023-08-10", "close": 102.56, "volume": 3874.0}, {"date": "2023-08-11", "close": 102.55, "volume": 6208.0}, {"date": "2023-08-14", "close": 102.75, "volume": 3311.0}, {"date": "2023-08-15", "close": 103.4, "volume": 5250.0}, {"date": "2023-08-16", "close": 103.4, "volume": 1459.0}, {"date": "2023-08-17", "close": 102.95, "volume": 2417.0}, {"date": "2023-08-18", "close": 103.0, "volume": 2431.0}, {"date": "2023-08-21", "close": 102.55, "volume": 2291.0}, {"date": "2023-08-22", "close": 102.35, "volume": 3450.0}, {"date": "2023-08-23", "close": 102.16, "volume": 4673.0}, {"date": "2023-08-24", "close": 102.82, "volume": 4471.0}, {"date": "2023-08-25", "close": 102.29, "volume": 4597.0}, {"date": "2023-08-28", "close": 102.89, "volume": 4225.0}, {"date": "2023-08-29", "close": 102.42, "volume": 3267.0}, {"date": "2023-08-30", "close": 102.4, "volume": 1402.0}, {"date": "2023-08-31", "close": 101.65, "volume": 3278.0}, {"date": "2023-09-01", "close": 101.6, "volume": 10937.0}, {"date": "2023-09-04", "close": 101.55, "volume": 6538.0}, {"date": "2023-09-05", "close": 101.73, "volume": 8184.0}, {"date": "2023-09-06", "close": 101.2, "volume": 5333.0}, {"date": "2023-09-07", "close": 101.16, "volume": 13779.0}, {"date": "2023-09-08", "close": 101.18, "volume": 2506.0}, {"date": "2023-09-11", "close": 100.88, "volume": 3868.0}, {"date": "2023-09-12", "close": 100.8, "volume": 2633.0}, {"date": "2023-09-13", "close": 100.84, "volume": 5889.0}, {"date": "2023-09-14", "close": 100.8, "volume": 696.0}, {"date": "2023-09-15", "close": 100.82, "volume": 3712.0}, {"date": "2023-09-18", "close": 101.19, "volume": 2992.0}, {"date": "2023-09-19", "close": 101.31, "volume": 4472.0}, {"date": "2023-09-20", "close": 101.2, "volume": 6250.0}, {"date": "2023-09-21", "close": 101.3, "volume": 4493.0}, {"date": "2023-09-22", "close": 101.0, "volume": 3959.0}, {"date": "2023-09-25", "close": 101.001, "volume": 1688.0}, {"date": "2023-09-26", "close": 101.6, "volume": 4346.0}, {"date": "2023-09-27", "close": 101.21, "volume": 3037.0}, {"date": "2023-09-28", "close": 101.45, "volume": 957.0}, {"date": "2023-09-29", "close": 101.4, "volume": 3314.0}, {"date": "2023-10-02", "close": 101.58, "volume": 2004.0}, {"date": "2023-10-03", "close": 101.42, "volume": 1882.0}, {"date": "2023-10-04", "close": 101.44, "volume": 10666.0}, {"date": "2023-10-05", "close": 102.36, "volume": 4444.0}, {"date": "2023-10-06", "close": 101.5, "volume": 3009.0}, {"date": "2023-10-09", "close": 101.49, "volume": 1398.0}, {"date": "2023-10-10", "close": 102.15, "volume": 2209.0}, {"date": "2023-10-11", "close": 102.6, "volume": 2673.0}, {"date": "2023-10-12", "close": 102.33, "volume": 4037.0}, {"date": "2023-10-13", "close": 102.9, "volume": 4548.0}, {"date": "2023-10-16", "close": 102.4, "volume": 3692.0}, {"date": "2023-10-17", "close": 102.11, "volume": 1937.0}, {"date": "2023-10-18", "close": 102.11, "volume": 2497.0}, {"date": "2023-10-19", "close": 101.8, "volume": 2168.0}, {"date": "2023-10-20", "close": 102.06, "volume": 3758.0}, {"date": "2023-10-23", "close": 102.07, "volume": 3745.0}, {"date": "2023-10-24", "close": 101.07, "volume": 4508.0}, {"date": "2023-10-25", "close": 101.24, "volume": 2632.0}, {"date": "2023-10-26", "close": 100.95, "volume": 4671.0}, {"date": "2023-10-27", "close": 101.19, "volume": 2006.0}, {"date": "2023-10-30", "close": 101.18, "volume": 1999.0}, {"date": "2023-10-31", "close": 101.03, "volume": 7467.0}, {"date": "2023-11-01", "close": 101.64, "volume": 2546.0}, {"date": "2023-11-02", "close": 101.35, "volume": 4539.0}, {"date": "2023-11-03", "close": 101.3, "volume": 6241.0}, {"date": "2023-11-06", "close": 101.27, "volume": 5002.0}, {"date": "2023-11-07", "close": 101.299, "volume": 5448.0}, {"date": "2023-11-08", "close": 100.95, "volume": 7244.0}, {"date": "2023-11-09", "close": 101.09, "volume": 5626.0}, {"date": "2023-11-10", "close": 100.78, "volume": 3875.0}, {"date": "2023-11-13", "close": 100.75, "volume": 1965.0}, {"date": "2023-11-14", "close": 101.18, "volume": 2859.0}, {"date": "2023-11-15", "close": 101.39, "volume": 6534.0}, {"date": "2023-11-16", "close": 101.35, "volume": 2322.0}, {"date": "2023-11-17", "close": 101.15, "volume": 3375.0}, {"date": "2023-11-20", "close": 101.2, "volume": 3845.0}, {"date": "2023-11-21", "close": 101.12, "volume": 5785.0}, {"date": "2023-11-22", "close": 101.35, "volume": 12279.0}, {"date": "2023-11-23", "close": 101.4, "volume": 8179.0}, {"date": "2023-11-24", "close": 101.5, "volume": 7590.0}, {"date": "2023-11-27", "close": 101.89, "volume": 3646.0}, {"date": "2023-11-28", "close": 103.1, "volume": 13467.0}, {"date": "2023-11-29", "close": 103.0, "volume": 4292.0}, {"date": "2023-11-30", "close": 101.45, "volume": 4802.0}, {"date": "2023-12-01", "close": 101.0, "volume": 4320.0}, {"date": "2023-12-04", "close": 101.09, "volume": 4730.0}, {"date": "2023-12-05", "close": 101.17, "volume": 7759.0}, {"date": "2023-12-06", "close": 100.8, "volume": 8296.0}, {"date": "2023-12-07", "close": 101.16, "volume": 3613.0}, {"date": "2023-12-08", "close": 101.2, "volume": 3422.0}, {"date": "2023-12-11", "close": 101.35, "volume": 3613.0}, {"date": "2023-12-12", "close": 101.06, "volume": 1149.0}, {"date": "2023-12-13", "close": 101.2, "volume": 2958.0}, {"date": "2023-12-14", "close": 101.37, "volume": 2173.0}, {"date": "2023-12-15", "close": 101.23, "volume": 3442.0}, {"date": "2023-12-18", "close": 101.25, "volume": 4050.0}, {"date": "2023-12-19", "close": 101.55, "volume": 4126.0}, {"date": "2023-12-20", "close": 101.251, "volume": 4796.0}, {"date": "2023-12-21", "close": 101.3, "volume": 2243.0}, {"date": "2023-12-22", "close": 101.399, "volume": 7547.0}, {"date": "2023-12-27", "close": 101.21, "volume": 2233.0}, {"date": "2023-12-28", "close": 101.3, "volume": 2803.0}, {"date": "2023-12-29", "close": 101.5, "volume": 3949.0}, {"date": "2024-01-02", "close": 101.35, "volume": 977.0}, {"date": "2024-01-03", "close": 101.33, "volume": 190.0}, {"date": "2024-01-04", "close": 101.38, "volume": 163.0}, {"date": "2024-01-05", "close": 101.35, "volume": 2334.0}, {"date": "2024-01-08", "close": 101.48, "volume": 4083.0}, {"date": "2024-01-09", "close": 101.35, "volume": 3035.0}, {"date": "2024-01-10", "close": 101.35, "volume": 1190.0}, {"date": "2024-01-11", "close": 101.49, "volume": 2449.0}, {"date": "2024-01-12", "close": 101.5, "volume": 3228.0}, {"date": "2024-01-15", "close": 101.499, "volume": 4231.0}, {"date": "2024-01-16", "close": 101.35, "volume": 7305.0}, {"date": "2024-01-17", "close": 101.35, "volume": 3119.0}, {"date": "2024-01-18", "close": 101.42, "volume": 4618.0}, {"date": "2024-01-19", "close": 101.36, "volume": 2848.0}, {"date": "2024-01-22", "close": 101.5, "volume": 2545.0}, {"date": "2024-01-23", "close": 101.51, "volume": 6471.0}, {"date": "2024-01-24", "close": 101.92, "volume": 3214.0}, {"date": "2024-01-25", "close": 102.0, "volume": 1701.0}, {"date": "2024-01-29", "close": 101.76, "volume": 4497.0}, {"date": "2024-01-30", "close": 101.83, "volume": 1755.0}, {"date": "2024-01-31", "close": 101.9, "volume": 1866.0}, {"date": "2024-02-01", "close": 102.17, "volume": 3880.0}, {"date": "2024-02-02", "close": 102.1, "volume": 2292.0}, {"date": "2024-02-05", "close": 101.91, "volume": 6539.0}, {"date": "2024-02-06", "close": 102.8, "volume": 4504.0}, {"date": "2024-02-07", "close": 102.01, "volume": 3004.0}, {"date": "2024-02-08", "close": 102.03, "volume": 1576.0}, {"date": "2024-02-09", "close": 102.56, "volume": 2187.0}, {"date": "2024-02-12", "close": 102.51, "volume": 4623.0}, {"date": "2024-02-13", "close": 102.5, "volume": 2567.0}, {"date": "2024-02-14", "close": 102.25, "volume": 3154.0}, {"date": "2024-02-15", "close": 101.92, "volume": 5076.0}, {"date": "2024-02-16", "close": 102.01, "volume": 6297.0}, {"date": "2024-02-19", "close": 102.06, "volume": 5068.0}, {"date": "2024-02-20", "close": 102.49, "volume": 3144.0}, {"date": "2024-02-21", "close": 103.0, "volume": 3940.0}, {"date": "2024-02-22", "close": 102.8, "volume": 1303.0}, {"date": "2024-02-23", "close": 103.2, "volume": 2765.0}, {"date": "2024-02-26", "close": 103.45, "volume": 6818.0}, {"date": "2024-02-27", "close": 102.85, "volume": 4427.0}, {"date": "2024-02-28", "close": 102.63, "volume": 4997.0}, {"date": "2024-02-29", "close": 101.2, "volume": 14278.0}, {"date": "2024-03-01", "close": 101.679, "volume": 4957.0}, {"date": "2024-03-04", "close": 101.73, "volume": 4440.0}, {"date": "2024-03-05", "close": 101.54, "volume": 5562.0}, {"date": "2024-03-06", "close": 101.29, "volume": 5055.0}, {"date": "2024-03-07", "close": 101.34, "volume": 5217.0}, {"date": "2024-03-08", "close": 101.4, "volume": 5751.0}, {"date": "2024-03-11", "close": 101.49, "volume": 2855.0}, {"date": "2024-03-12", "close": 101.53, "volume": 1789.0}, {"date": "2024-03-13", "close": 101.52, "volume": 5461.0}, {"date": "2024-03-14", "close": 101.43, "volume": 3270.0}, {"date": "2024-03-15", "close": 101.03, "volume": 11091.0}, {"date": "2024-03-18", "close": 101.31, "volume": 2499.0}, {"date": "2024-03-19", "close": 101.6, "volume": 7238.0}, {"date": "2024-03-20", "close": 101.38, "volume": 2907.0}, {"date": "2024-03-21", "close": 101.7, "volume": 2720.0}, {"date": "2024-03-22", "close": 101.61, "volume": 7213.0}, {"date": "2024-03-25", "close": 101.74, "volume": 3641.0}, {"date": "2024-03-26", "close": 102.13, "volume": 7177.0}, {"date": "2024-03-27", "close": 102.39, "volume": 1793.0}, {"date": "2024-03-28", "close": 102.25, "volume": 4363.0}, {"date": "2024-04-02", "close": 102.51, "volume": 2678.0}, {"date": "2024-04-03", "close": 102.2, "volume": 4922.0}, {"date": "2024-04-04", "close": 102.2, "volume": 3118.0}, {"date": "2024-04-05", "close": 102.42, "volume": 2284.0}, {"date": "2024-04-08", "close": 102.52, "volume": 3624.0}, {"date": "2024-04-09", "close": 102.83, "volume": 3043.0}, {"date": "2024-04-10", "close": 102.43, "volume": 5424.0}, {"date": "2024-04-11", "close": 102.58, "volume": 2301.0}, {"date": "2024-04-12", "close": 102.65, "volume": 5741.0}, {"date": "2024-04-15", "close": 103.19, "volume": 4201.0}, {"date": "2024-04-16", "close": 102.64, "volume": 1866.0}, {"date": "2024-04-17", "close": 102.7, "volume": 3406.0}, {"date": "2024-04-18", "close": 103.0, "volume": 1413.0}, {"date": "2024-04-19", "close": 103.29, "volume": 2851.0}, {"date": "2024-04-22", "close": 103.2, "volume": 4980.0}, {"date": "2024-04-23", "close": 103.0, "volume": 4869.0}, {"date": "2024-04-24", "close": 102.85, "volume": 3124.0}, {"date": "2024-04-26", "close": 102.9, "volume": 2140.0}, {"date": "2024-04-29", "close": 103.9, "volume": 5562.0}, {"date": "2024-04-30", "close": 103.7, "volume": 3245.0}, {"date": "2024-05-01", "close": 103.15, "volume": 1946.0}, {"date": "2024-05-02", "close": 103.4, "volume": 4950.0}, {"date": "2024-05-03", "close": 103.7, "volume": 4819.0}, {"date": "2024-05-06", "close": 103.75, "volume": 4095.0}, {"date": "2024-05-07", "close": 103.41, "volume": 7143.0}, {"date": "2024-05-08", "close": 103.87, "volume": 3930.0}, {"date": "2024-05-09", "close": 103.58, "volume": 775.0}, {"date": "2024-05-10", "close": 103.7, "volume": 4589.0}, {"date": "2024-05-13", "close": 103.8, "volume": 2779.0}, {"date": "2024-05-14", "close": 103.83, "volume": 2295.0}, {"date": "2024-05-15", "close": 103.63, "volume": 2262.0}, {"date": "2024-05-16", "close": 103.99, "volume": 3596.0}, {"date": "2024-05-17", "close": 103.82, "volume": 2735.0}, {"date": "2024-05-20", "close": 103.61, "volume": 2141.0}, {"date": "2024-05-21", "close": 103.73, "volume": 7977.0}, {"date": "2024-05-22", "close": 103.73, "volume": 4083.0}, {"date": "2024-05-23", "close": 103.85, "volume": 1583.0}, {"date": "2024-05-24", "close": 103.73, "volume": 4171.0}, {"date": "2024-05-27", "close": 103.94, "volume": 3037.0}, {"date": "2024-05-28", "close": 103.0, "volume": 3990.0}, {"date": "2024-05-29", "close": 103.5, "volume": 8108.0}, {"date": "2024-05-30", "close": 101.36, "volume": 8780.0}, {"date": "2024-05-31", "close": 101.52, "volume": 4838.0}, {"date": "2024-06-03", "close": 102.2, "volume": 7370.0}, {"date": "2024-06-04", "close": 101.73, "volume": 5569.0}, {"date": "2024-06-05", "close": 101.56, "volume": 5937.0}, {"date": "2024-06-06", "close": 101.64, "volume": 2710.0}, {"date": "2024-06-07", "close": 101.7, "volume": 3058.0}, {"date": "2024-06-11", "close": 102.14, "volume": 3510.0}, {"date": "2024-06-12", "close": 101.7, "volume": 3115.0}, {"date": "2024-06-13", "close": 101.65, "volume": 1742.0}, {"date": "2024-06-14", "close": 101.41, "volume": 3730.0}, {"date": "2024-06-17", "close": 101.36, "volume": 3235.0}, {"date": "2024-06-18", "close": 101.47, "volume": 4192.0}, {"date": "2024-06-19", "close": 101.73, "volume": 2149.0}, {"date": "2024-06-20", "close": 101.62, "volume": 7363.0}, {"date": "2024-06-21", "close": 101.55, "volume": 8181.0}, {"date": "2024-06-24", "close": 101.65, "volume": 3520.0}, {"date": "2024-06-25", "close": 101.6, "volume": 3296.0}, {"date": "2024-06-26", "close": 102.26, "volume": 6551.0}, {"date": "2024-06-27", "close": 102.34, "volume": 5141.0}, {"date": "2024-06-28", "close": 102.52, "volume": 5255.0}, {"date": "2024-07-01", "close": 102.75, "volume": 3928.0}, {"date": "2024-07-02", "close": 102.33, "volume": 1678.0}, {"date": "2024-07-03", "close": 102.35, "volume": 3567.0}, {"date": "2024-07-04", "close": 102.45, "volume": 3979.0}, {"date": "2024-07-05", "close": 102.75, "volume": 2988.0}, {"date": "2024-07-08", "close": 102.95, "volume": 2731.0}, {"date": "2024-07-09", "close": 102.79, "volume": 5080.0}, {"date": "2024-07-10", "close": 102.76, "volume": 3430.0}, {"date": "2024-07-11", "close": 102.88, "volume": 2173.0}, {"date": "2024-07-12", "close": 103.27, "volume": 3001.0}, {"date": "2024-07-15", "close": 103.83, "volume": 2496.0}, {"date": "2024-07-16", "close": 103.73, "volume": 2764.0}, {"date": "2024-07-17", "close": 103.25, "volume": 3644.0}, {"date": "2024-07-18", "close": 103.37, "volume": 2375.0}, {"date": "2024-07-19", "close": 103.25, "volume": 1932.0}, {"date": "2024-07-22", "close": 103.28, "volume": 3143.0}, {"date": "2024-07-23", "close": 103.78, "volume": 6432.0}, {"date": "2024-07-24", "close": 103.5, "volume": 6079.0}, {"date": "2024-07-25", "close": 103.84, "volume": 2747.0}, {"date": "2024-07-26", "close": 103.79, "volume": 6075.0}, {"date": "2024-07-29", "close": 103.84, "volume": 3249.0}, {"date": "2024-07-30", "close": 103.7, "volume": 2546.0}, {"date": "2024-07-31", "close": 103.79, "volume": 2295.0}, {"date": "2024-08-01", "close": 103.79, "volume": 2863.0}, {"date": "2024-08-02", "close": 103.69, "volume": 1760.0}, {"date": "2024-08-05", "close": 104.2, "volume": 6499.0}, {"date": "2024-08-06", "close": 104.2, "volume": 5357.0}, {"date": "2024-08-07", "close": 103.85, "volume": 8033.0}, {"date": "2024-08-08", "close": 103.19, "volume": 11595.0}, {"date": "2024-08-09", "close": 103.59, "volume": 6895.0}, {"date": "2024-08-12", "close": 103.38, "volume": 4332.0}, {"date": "2024-08-13", "close": 103.4, "volume": 7166.0}, {"date": "2024-08-14", "close": 103.47, "volume": 4821.0}, {"date": "2024-08-15", "close": 103.51, "volume": 6137.0}, {"date": "2024-08-16", "close": 103.6, "volume": 4868.0}, {"date": "2024-08-19", "close": 103.7, "volume": 5309.0}, {"date": "2024-08-20", "close": 103.53, "volume": 6261.0}, {"date": "2024-08-21", "close": 103.38, "volume": 7214.0}, {"date": "2024-08-22", "close": 103.25, "volume": 24972.0}, {"date": "2024-08-23", "close": 103.24, "volume": 6815.0}, {"date": "2024-08-26", "close": 103.34, "volume": 10497.0}, {"date": "2024-08-27", "close": 103.6, "volume": 16724.0}, {"date": "2024-08-28", "close": 103.4, "volume": 7398.0}, {"date": "2024-08-29", "close": 103.33, "volume": 5071.0}, {"date": "2024-08-30", "close": 103.42, "volume": 3543.0}, {"date": "2024-09-02", "close": 101.91, "volume": 10595.0}, {"date": "2024-09-03", "close": 102.33, "volume": 2529.0}, {"date": "2024-09-04", "close": 102.2, "volume": 5809.0}, {"date": "2024-09-05", "close": 102.19, "volume": 4226.0}, {"date": "2024-09-06", "close": 102.4, "volume": 4089.0}, {"date": "2024-09-09", "close": 102.65, "volume": 4051.0}, {"date": "2024-09-10", "close": 102.98, "volume": 7294.0}, {"date": "2024-09-11", "close": 102.91, "volume": 9161.0}, {"date": "2024-09-12", "close": 102.95, "volume": 6145.0}, {"date": "2024-09-13", "close": 102.88, "volume": 2543.0}, {"date": "2024-09-16", "close": 102.8, "volume": 6076.0}, {"date": "2024-09-17", "close": 102.89, "volume": 3377.0}, {"date": "2024-09-18", "close": 102.75, "volume": 4461.0}, {"date": "2024-09-19", "close": 103.35, "volume": 5343.0}, {"date": "2024-09-20", "close": 103.0, "volume": 7030.0}, {"date": "2024-09-23", "close": 102.9, "volume": 9276.0}, {"date": "2024-09-24", "close": 103.51, "volume": 2080.0}, {"date": "2024-09-25", "close": 103.5, "volume": 1284.0}, {"date": "2024-09-26", "close": 103.03, "volume": 2489.0}, {"date": "2024-09-27", "close": 102.98, "volume": 1089.0}, {"date": "2024-09-30", "close": 103.0, "volume": 3148.0}, {"date": "2024-10-01", "close": 103.29, "volume": 3075.0}, {"date": "2024-10-02", "close": 103.33, "volume": 6186.0}, {"date": "2024-10-03", "close": 103.51, "volume": 4254.0}, {"date": "2024-10-04", "close": 103.5, "volume": 978.0}, {"date": "2024-10-07", "close": 103.6, "volume": 1785.0}, {"date": "2024-10-08", "close": 103.6, "volume": 1610.0}, {"date": "2024-10-09", "close": 103.5, "volume": 1639.0}, {"date": "2024-10-10", "close": 103.4, "volume": 4095.0}, {"date": "2024-10-11", "close": 103.25, "volume": 3851.0}, {"date": "2024-10-14", "close": 103.21, "volume": 6350.0}, {"date": "2024-10-15", "close": 103.18, "volume": 665.0}, {"date": "2024-10-16", "close": 103.58, "volume": 6922.0}, {"date": "2024-10-17", "close": 103.5, "volume": 4489.0}, {"date": "2024-10-18", "close": 103.803, "volume": 3104.0}, {"date": "2024-10-21", "close": 103.84, "volume": 3200.0}, {"date": "2024-10-22", "close": 103.5, "volume": 4473.0}, {"date": "2024-10-23", "close": 103.71, "volume": 1471.0}, {"date": "2024-10-24", "close": 103.8, "volume": 2083.0}, {"date": "2024-10-25", "close": 103.53, "volume": 1673.0}, {"date": "2024-10-28", "close": 103.52, "volume": 3056.0}, {"date": "2024-10-29", "close": 103.58, "volume": 3764.0}, {"date": "2024-10-30", "close": 103.3, "volume": 7248.0}, {"date": "2024-10-31", "close": 103.4, "volume": 5874.0}, {"date": "2024-11-01", "close": 103.207, "volume": 2908.0}, {"date": "2024-11-04", "close": 103.2, "volume": 4750.0}, {"date": "2024-11-05", "close": 103.02, "volume": 1678.0}, {"date": "2024-11-06", "close": 102.91, "volume": 6379.0}, {"date": "2024-11-07", "close": 103.14, "volume": 1189.0}, {"date": "2024-11-08", "close": 103.75, "volume": 10981.0}, {"date": "2024-11-11", "close": 103.6, "volume": 2475.0}, {"date": "2024-11-12", "close": 103.46, "volume": 5945.0}, {"date": "2024-11-13", "close": 103.7, "volume": 7800.0}, {"date": "2024-11-14", "close": 103.48, "volume": 4413.0}, {"date": "2024-11-15", "close": 103.76, "volume": 3360.0}, {"date": "2024-11-18", "close": 103.02, "volume": 4814.0}, {"date": "2024-11-19", "close": 103.71, "volume": 5652.0}, {"date": "2024-11-20", "close": 103.65, "volume": 3006.0}, {"date": "2024-11-21", "close": 103.72, "volume": 1378.0}, {"date": "2024-11-22", "close": 103.11, "volume": 4125.0}, {"date": "2024-11-25", "close": 103.04, "volume": 9705.0}, {"date": "2024-11-26", "close": 104.5, "volume": 11177.0}, {"date": "2024-11-27", "close": 104.5, "volume": 1919.0}, {"date": "2024-11-28", "close": 103.79, "volume": 674.0}, {"date": "2024-11-29", "close": 104.04, "volume": 2143.0}, {"date": "2024-12-02", "close": 102.55, "volume": 4380.0}, {"date": "2024-12-03", "close": 103.5, "volume": 4519.0}, {"date": "2024-12-04", "close": 103.15, "volume": 4100.0}, {"date": "2024-12-05", "close": 103.5, "volume": 3039.0}, {"date": "2024-12-06", "close": 103.6, "volume": 1162.0}, {"date": "2024-12-09", "close": 103.7, "volume": 4204.0}, {"date": "2024-12-10", "close": 103.16, "volume": 3676.0}, {"date": "2024-12-11", "close": 103.25, "volume": 3303.0}, {"date": "2024-12-12", "close": 102.99, "volume": 6981.0}, {"date": "2024-12-13", "close": 102.16, "volume": 5048.0}, {"date": "2024-12-16", "close": 102.17, "volume": 2077.0}, {"date": "2024-12-17", "close": 102.49, "volume": 2806.0}, {"date": "2024-12-18", "close": 102.5, "volume": 6884.0}, {"date": "2024-12-19", "close": 102.59, "volume": 2257.0}, {"date": "2024-12-20", "close": 102.7, "volume": 1968.0}, {"date": "2024-12-23", "close": 103.07, "volume": 3922.0}, {"date": "2024-12-24", "close": 103.38, "volume": 2886.0}, {"date": "2024-12-27", "close": 103.35, "volume": 1081.0}, {"date": "2024-12-30", "close": 102.89, "volume": 2895.0}, {"date": "2024-12-31", "close": 103.25, "volume": 1377.0}, {"date": "2025-01-02", "close": 103.13, "volume": 1513.0}, {"date": "2025-01-03", "close": 103.13, "volume": 2625.0}, {"date": "2025-01-06", "close": 102.94, "volume": 1784.0}, {"date": "2025-01-07", "close": 103.0, "volume": 2857.0}, {"date": "2025-01-08", "close": 103.258, "volume": 2801.0}, {"date": "2025-01-09", "close": 102.83, "volume": 7104.0}, {"date": "2025-01-10", "close": 102.93, "volume": 1314.0}, {"date": "2025-01-13", "close": 102.9, "volume": 2721.0}, {"date": "2025-01-14", "close": 102.95, "volume": 3562.0}, {"date": "2025-01-15", "close": 102.82, "volume": 2380.0}, {"date": "2025-01-16", "close": 103.03, "volume": 1408.0}, {"date": "2025-01-17", "close": 103.0, "volume": 5476.0}, {"date": "2025-01-20", "close": 102.85, "volume": 1613.0}, {"date": "2025-01-21", "close": 102.4, "volume": 8155.0}, {"date": "2025-01-22", "close": 102.7, "volume": 6167.0}, {"date": "2025-01-23", "close": 102.68, "volume": 4506.0}, {"date": "2025-01-24", "close": 102.8, "volume": 4017.0}, {"date": "2025-01-28", "close": 102.85, "volume": 2914.0}, {"date": "2025-01-29", "close": 102.8, "volume": 1718.0}, {"date": "2025-01-30", "close": 102.8, "volume": 7887.0}, {"date": "2025-01-31", "close": 103.19, "volume": 5551.0}, {"date": "2025-02-03", "close": 103.02, "volume": 3657.0}, {"date": "2025-02-04", "close": 103.1, "volume": 1715.0}, {"date": "2025-02-05", "close": 102.72, "volume": 3317.0}, {"date": "2025-02-06", "close": 102.72, "volume": 2189.0}, {"date": "2025-02-07", "close": 103.02, "volume": 4795.0}, {"date": "2025-02-10", "close": 103.2, "volume": 7432.0}, {"date": "2025-02-11", "close": 103.26, "volume": 4985.0}, {"date": "2025-02-12", "close": 103.27, "volume": 754.0}, {"date": "2025-02-13", "close": 103.6, "volume": 7378.0}, {"date": "2025-02-14", "close": 103.41, "volume": 4369.0}, {"date": "2025-02-17", "close": 103.6, "volume": 5121.0}, {"date": "2025-02-18", "close": 103.6, "volume": 5203.0}, {"date": "2025-02-19", "close": 103.55, "volume": 1315.0}, {"date": "2025-02-20", "close": 103.55, "volume": 1255.0}, {"date": "2025-02-21", "close": 103.42, "volume": 2982.0}, {"date": "2025-02-24", "close": 103.31, "volume": 4593.0}, {"date": "2025-02-25", "close": 104.0, "volume": 2753.0}, {"date": "2025-02-26", "close": 103.76, "volume": 7875.0}, {"date": "2025-02-27", "close": 103.4, "volume": 13654.0}, {"date": "2025-02-28", "close": 101.98, "volume": 4149.0}, {"date": "2025-03-03", "close": 101.81, "volume": 4533.0}, {"date": "2025-03-04", "close": 102.1, "volume": 4741.0}, {"date": "2025-03-05", "close": 101.94, "volume": 4547.0}, {"date": "2025-03-06", "close": 101.71, "volume": 3464.0}, {"date": "2025-03-07", "close": 101.93, "volume": 6670.0}, {"date": "2025-03-10", "close": 101.7, "volume": 2277.0}, {"date": "2025-03-11", "close": 102.0, "volume": 4838.0}, {"date": "2025-03-12", "close": 101.66, "volume": 4188.0}, {"date": "2025-03-13", "close": 101.91, "volume": 4430.0}, {"date": "2025-03-14", "close": 102.02, "volume": 7608.0}, {"date": "2025-03-17", "close": 103.0, "volume": 3438.0}, {"date": "2025-03-18", "close": 102.01, "volume": 3916.0}, {"date": "2025-03-19", "close": 101.8, "volume": 5360.0}, {"date": "2025-03-20", "close": 101.92, "volume": 6346.0}, {"date": "2025-03-21", "close": 102.1, "volume": 1069.0}, {"date": "2025-03-24", "close": 102.08, "volume": 8150.0}, {"date": "2025-03-25", "close": 101.99, "volume": 7793.0}, {"date": "2025-03-26", "close": 102.16, "volume": 6187.0}, {"date": "2025-03-27", "close": 102.58, "volume": 4695.0}, {"date": "2025-03-28", "close": 102.64, "volume": 4131.0}, {"date": "2025-03-31", "close": 102.65, "volume": 5464.0}, {"date": "2025-04-01", "close": 102.42, "volume": 2693.0}, {"date": "2025-04-02", "close": 102.42, "volume": 6223.0}, {"date": "2025-04-03", "close": 102.41, "volume": 424.0}, {"date": "2025-04-04", "close": 102.0, "volume": 2788.0}, {"date": "2025-04-07", "close": 100.8, "volume": 9975.0}, {"date": "2025-04-08", "close": 101.0, "volume": 10561.0}, {"date": "2025-04-09", "close": 100.61, "volume": 8954.0}, {"date": "2025-04-10", "close": 101.4, "volume": 6872.0}, {"date": "2025-04-11", "close": 101.1, "volume": 3124.0}, {"date": "2025-04-14", "close": 101.59, "volume": 2010.0}, {"date": "2025-04-15", "close": 101.27, "volume": 5005.0}, {"date": "2025-04-16", "close": 101.6, "volume": 5667.0}, {"date": "2025-04-17", "close": 102.08, "volume": 4526.0}, {"date": "2025-04-22", "close": 102.4, "volume": 10481.0}, {"date": "2025-04-23", "close": 102.61, "volume": 2513.0}, {"date": "2025-04-24", "close": 102.75, "volume": 3040.0}, {"date": "2025-04-28", "close": 102.47, "volume": 2885.0}, {"date": "2025-04-29", "close": 102.52, "volume": 3090.0}, {"date": "2025-04-30", "close": 102.5, "volume": 1794.0}, {"date": "2025-05-01", "close": 102.46, "volume": 2157.0}, {"date": "2025-05-02", "close": 102.54, "volume": 3820.0}, {"date": "2025-05-05", "close": 102.5, "volume": 4623.0}, {"date": "2025-05-06", "close": 102.31, "volume": 1448.0}, {"date": "2025-05-07", "close": 102.56, "volume": 5465.0}, {"date": "2025-05-08", "close": 102.5, "volume": 2105.0}, {"date": "2025-05-09", "close": 102.48, "volume": 4003.0}, {"date": "2025-05-12", "close": 102.47, "volume": 4932.0}, {"date": "2025-05-13", "close": 102.84, "volume": 1361.0}, {"date": "2025-05-14", "close": 102.6, "volume": 3711.0}, {"date": "2025-05-15", "close": 102.7, "volume": 2926.0}, {"date": "2025-05-16", "close": 102.82, "volume": 6398.0}, {"date": "2025-05-19", "close": 102.71, "volume": 1812.0}, {"date": "2025-05-20", "close": 102.57, "volume": 3831.0}, {"date": "2025-05-21", "close": 102.825, "volume": 4638.0}, {"date": "2025-05-22", "close": 102.51, "volume": 3793.0}, {"date": "2025-05-23", "close": 102.5, "volume": 4196.0}, {"date": "2025-05-26", "close": 103.0, "volume": 5420.0}, {"date": "2025-05-27", "close": 103.2, "volume": 2874.0}, {"date": "2025-05-28", "close": 102.6, "volume": 5276.0}, {"date": "2025-05-29", "close": 102.51, "volume": 2782.0}, {"date": "2025-05-30", "close": 101.48, "volume": 9726.0}, {"date": "2025-06-02", "close": 100.65, "volume": 6930.0}, {"date": "2025-06-03", "close": 100.46, "volume": 22829.0}, {"date": "2025-06-04", "close": 100.91, "volume": 11772.0}, {"date": "2025-06-05", "close": 101.5, "volume": 10205.0}, {"date": "2025-06-06", "close": 101.25, "volume": 8194.0}, {"date": "2025-06-10", "close": 101.35, "volume": 9508.0}, {"date": "2025-06-11", "close": 101.3, "volume": 5589.0}, {"date": "2025-06-12", "close": 101.31, "volume": 7741.0}, {"date": "2025-06-13", "close": 101.0, "volume": 5082.0}, {"date": "2025-06-16", "close": 100.96, "volume": 5426.0}, {"date": "2025-06-17", "close": 101.39, "volume": 8064.0}, {"date": "2025-06-18", "close": 101.55, "volume": 7020.0}, {"date": "2025-06-19", "close": 101.5, "volume": 3639.0}, {"date": "2025-06-20", "close": 102.18, "volume": 4886.0}, {"date": "2025-06-23", "close": 101.72, "volume": 3317.0}, {"date": "2025-06-24", "close": 101.83, "volume": 9044.0}, {"date": "2025-06-25", "close": 101.6, "volume": 4732.0}, {"date": "2025-06-26", "close": 101.61, "volume": 3520.0}, {"date": "2025-06-27", "close": 101.64, "volume": 2335.0}, {"date": "2025-06-30", "close": 101.77, "volume": 2020.0}, {"date": "2025-07-01", "close": 102.06, "volume": 5665.0}, {"date": "2025-07-02", "close": 101.78, "volume": 4028.0}, {"date": "2025-07-03", "close": 102.0, "volume": 2470.0}, {"date": "2025-07-04", "close": 101.9, "volume": 1981.0}, {"date": "2025-07-07", "close": 101.83, "volume": 1618.0}, {"date": "2025-07-08", "close": 102.0, "volume": 1592.0}, {"date": "2025-07-09", "close": 102.2, "volume": 4848.0}, {"date": "2025-07-10", "close": 101.99, "volume": 4551.0}, {"date": "2025-07-11", "close": 102.15, "volume": 3534.0}, {"date": "2025-07-14", "close": 102.15, "volume": 5194.0}, {"date": "2025-07-15", "close": 102.0, "volume": 7032.0}, {"date": "2025-07-16", "close": 102.05, "volume": 4675.0}, {"date": "2025-07-17", "close": 101.97, "volume": 1645.0}, {"date": "2025-07-18", "close": 102.2, "volume": 2503.0}, {"date": "2025-07-21", "close": 102.2, "volume": 5926.0}, {"date": "2025-07-22", "close": 102.0, "volume": 4125.0}, {"date": "2025-07-23", "close": 102.0, "volume": 1710.0}, {"date": "2025-07-24", "close": 101.91, "volume": 12095.0}, {"date": "2025-07-25", "close": 102.14, "volume": 11737.0}, {"date": "2025-07-28", "close": 102.16, "volume": 6021.0}, {"date": "2025-07-29", "close": 102.17, "volume": 1944.0}, {"date": "2025-07-30", "close": 102.44, "volume": 2635.0}, {"date": "2025-07-31", "close": 102.31, "volume": 4778.0}, {"date": "2025-08-01", "close": 102.5, "volume": 3773.0}, {"date": "2025-08-04", "close": 102.56, "volume": 3279.0}, {"date": "2025-08-05", "close": 103.47, "volume": 4259.0}, {"date": "2025-08-06", "close": 103.4, "volume": 7587.0}, {"date": "2025-08-07", "close": 103.2, "volume": 3466.0}, {"date": "2025-08-08", "close": 102.966, "volume": 3756.0}, {"date": "2025-08-11", "close": 102.96, "volume": 4935.0}, {"date": "2025-08-12", "close": 102.95, "volume": 3006.0}, {"date": "2025-08-13", "close": 102.99, "volume": 4172.0}, {"date": "2025-08-14", "close": 103.52, "volume": 2348.0}, {"date": "2025-08-15", "close": 103.3, "volume": 1438.0}, {"date": "2025-08-18", "close": 103.15, "volume": 3942.0}, {"date": "2025-08-19", "close": 102.98, "volume": 4785.0}, {"date": "2025-08-20", "close": 103.38, "volume": 3532.0}, {"date": "2025-08-21", "close": 103.01, "volume": 1118.0}, {"date": "2025-08-22", "close": 103.0, "volume": 3822.0}, {"date": "2025-08-25", "close": 102.61, "volume": 9345.0}, {"date": "2025-08-26", "close": 103.09, "volume": 2495.0}, {"date": "2025-08-27", "close": 103.39, "volume": 2068.0}, {"date": "2025-08-28", "close": 103.4, "volume": 3466.0}, {"date": "2025-08-29", "close": 103.8, "volume": 1687.0}, {"date": "2025-09-01", "close": 103.58, "volume": 7386.0}, {"date": "2025-09-02", "close": 102.24, "volume": 4271.0}, {"date": "2025-09-03", "close": 102.3, "volume": 5699.0}, {"date": "2025-09-04", "close": 102.02, "volume": 10968.0}, {"date": "2025-09-05", "close": 102.07, "volume": 3720.0}, {"date": "2025-09-08", "close": 102.7, "volume": 2739.0}, {"date": "2025-09-09", "close": 102.35, "volume": 3701.0}, {"date": "2025-09-10", "close": 102.7, "volume": 1850.0}, {"date": "2025-09-11", "close": 102.26, "volume": 3908.0}, {"date": "2025-09-12", "close": 102.5, "volume": 2009.0}, {"date": "2025-09-15", "close": 102.18, "volume": 2190.0}, {"date": "2025-09-16", "close": 102.0, "volume": 5964.0}, {"date": "2025-09-17", "close": 102.4, "volume": 5461.0}, {"date": "2025-09-18", "close": 102.4, "volume": 3619.0}, {"date": "2025-09-19", "close": 102.1, "volume": 3003.0}, {"date": "2025-09-22", "close": 102.04, "volume": 4311.0}, {"date": "2025-09-23", "close": 101.8, "volume": 3538.0}, {"date": "2025-09-24", "close": 101.85, "volume": 3651.0}, {"date": "2025-09-25", "close": 101.76, "volume": 7342.0}, {"date": "2025-09-26", "close": 101.79, "volume": 1703.0}, {"date": "2025-09-29", "close": 101.76, "volume": 6148.0}, {"date": "2025-09-30", "close": 102.0, "volume": 5890.0}, {"date": "2025-10-01", "close": 102.05, "volume": 7734.0}, {"date": "2025-10-02", "close": 102.52, "volume": 4556.0}, {"date": "2025-10-03", "close": 102.5, "volume": 2874.0}, {"date": "2025-10-06", "close": 102.97, "volume": 1650.0}, {"date": "2025-10-07", "close": 102.58, "volume": 1698.0}, {"date": "2025-10-08", "close": 102.7, "volume": 3312.0}, {"date": "2025-10-09", "close": 103.2, "volume": 6001.0}, {"date": "2025-10-10", "close": 102.56, "volume": 5327.0}, {"date": "2025-10-13", "close": 102.66, "volume": 2530.0}, {"date": "2025-10-14", "close": 102.55, "volume": 5409.0}, {"date": "2025-10-15", "close": 102.47, "volume": 4383.0}, {"date": "2025-10-16", "close": 102.5, "volume": 3046.0}, {"date": "2025-10-17", "close": 102.37, "volume": 2217.0}, {"date": "2025-10-20", "close": 102.08, "volume": 5232.0}, {"date": "2025-10-21", "close": 102.59, "volume": 7215.0}, {"date": "2025-10-22", "close": 102.58, "volume": 904.0}, {"date": "2025-10-23", "close": 102.21, "volume": 2771.0}, {"date": "2025-10-24", "close": 102.39, "volume": 2384.0}, {"date": "2025-10-27", "close": 101.701, "volume": 10587.0}, {"date": "2025-10-28", "close": 101.5, "volume": 11187.0}, {"date": "2025-10-29", "close": 101.8, "volume": 6025.0}, {"date": "2025-10-30", "close": 102.04, "volume": 1375.0}, {"date": "2025-10-31", "close": 101.86, "volume": 8973.0}, {"date": "2025-11-03", "close": 102.35, "volume": 8317.0}, {"date": "2025-11-04", "close": 102.68, "volume": 8852.0}, {"date": "2025-11-05", "close": 102.631, "volume": 6872.0}, {"date": "2025-11-06", "close": 102.78, "volume": 7548.0}, {"date": "2025-11-07", "close": 102.88, "volume": 8718.0}, {"date": "2025-11-10", "close": 102.9, "volume": 3310.0}, {"date": "2025-11-11", "close": 103.0, "volume": 4060.0}, {"date": "2025-11-12", "close": 103.1, "volume": 2567.0}, {"date": "2025-11-13", "close": 103.2, "volume": 3266.0}, {"date": "2025-11-14", "close": 103.32, "volume": 3624.0}, {"date": "2025-11-17", "close": 103.085, "volume": 4049.0}, {"date": "2025-11-18", "close": 103.12, "volume": 6017.0}, {"date": "2025-11-19", "close": 102.8, "volume": 4697.0}, {"date": "2025-11-20", "close": 103.14, "volume": 7855.0}, {"date": "2025-11-21", "close": 103.0, "volume": 3902.0}, {"date": "2025-11-24", "close": 102.92, "volume": 2723.0}, {"date": "2025-11-25", "close": 103.4, "volume": 8043.0}, {"date": "2025-11-26", "close": 102.89, "volume": 7380.0}, {"date": "2025-11-27", "close": 102.9, "volume": 3684.0}, {"date": "2025-11-28", "close": 102.95, "volume": 2995.0}, {"date": "2025-12-01", "close": 102.95, "volume": 4589.0}, {"date": "2025-12-02", "close": 101.9, "volume": 5989.0}, {"date": "2025-12-03", "close": 101.95, "volume": 8645.0}, {"date": "2025-12-04", "close": 101.81, "volume": 6953.0}, {"date": "2025-12-05", "close": 102.0, "volume": 2393.0}, {"date": "2025-12-08", "close": 102.19, "volume": 9275.0}, {"date": "2025-12-09", "close": 102.48, "volume": 3796.0}, {"date": "2025-12-10", "close": 102.0, "volume": 5952.0}, {"date": "2025-12-11", "close": 102.01, "volume": 1272.0}, {"date": "2025-12-12", "close": 101.98, "volume": 2257.0}, {"date": "2025-12-15", "close": 102.02, "volume": 6904.0}, {"date": "2025-12-16", "close": 101.81, "volume": 7639.0}, {"date": "2025-12-17", "close": 102.0, "volume": 4239.0}, {"date": "2025-12-18", "close": 102.05, "volume": 2086.0}, {"date": "2025-12-19", "close": 101.81, "volume": 2914.0}, {"date": "2025-12-22", "close": 102.36, "volume": 2989.0}, {"date": "2025-12-23", "close": 102.26, "volume": 1888.0}, {"date": "2025-12-24", "close": 101.93, "volume": 2582.0}, {"date": "2025-12-29", "close": 102.02, "volume": 325.0}, {"date": "2025-12-30", "close": 102.0, "volume": 503.0}, {"date": "2025-12-31", "close": 102.23, "volume": 542.0}, {"date": "2026-01-02", "close": 102.17, "volume": 5251.0}, {"date": "2026-01-05", "close": 102.01, "volume": 12722.0}, {"date": "2026-01-06", "close": 101.85, "volume": 4909.0}, {"date": "2026-01-07", "close": 102.06, "volume": 2045.0}, {"date": "2026-01-08", "close": 102.08, "volume": 735.0}, {"date": "2026-01-09", "close": 102.15, "volume": 3074.0}, {"date": "2026-01-12", "close": 102.16, "volume": 924.0}, {"date": "2026-01-13", "close": 102.02, "volume": 7180.0}, {"date": "2026-01-14", "close": 102.0, "volume": 4767.0}, {"date": "2026-01-15", "close": 102.02, "volume": 7696.0}, {"date": "2026-01-16", "close": 102.05, "volume": 4491.0}, {"date": "2026-01-19", "close": 102.3, "volume": 5820.0}, {"date": "2026-01-20", "close": 101.95, "volume": 9971.0}, {"date": "2026-01-21", "close": 102.23, "volume": 1563.0}, {"date": "2026-01-22", "close": 102.25, "volume": 4288.0}, {"date": "2026-01-23", "close": 102.05, "volume": 5506.0}, {"date": "2026-01-27", "close": 102.05, "volume": 4394.0}, {"date": "2026-01-28", "close": 101.85, "volume": 10695.0}, {"date": "2026-01-29", "close": 102.06, "volume": 5023.0}, {"date": "2026-01-30", "close": 102.23, "volume": 4139.0}, {"date": "2026-02-02", "close": 102.07, "volume": 4139.0}, {"date": "2026-02-03", "close": 102.28, "volume": 3605.0}, {"date": "2026-02-04", "close": 102.4, "volume": 4858.0}, {"date": "2026-02-05", "close": 102.56, "volume": 7779.0}, {"date": "2026-02-06", "close": 102.7, "volume": 10470.0}, {"date": "2026-02-09", "close": 102.71, "volume": 12015.0}, {"date": "2026-02-10", "close": 102.96, "volume": 7062.0}, {"date": "2026-02-11", "close": 102.78, "volume": 2086.0}, {"date": "2026-02-12", "close": 103.18, "volume": 5783.0}, {"date": "2026-02-13", "close": 103.0, "volume": 4348.0}, {"date": "2026-02-16", "close": 103.05, "volume": 2167.0}, {"date": "2026-02-17", "close": 103.0, "volume": 3813.0}, {"date": "2026-02-18", "close": 102.981, "volume": 12418.0}, {"date": "2026-02-19", "close": 103.001, "volume": 671.0}, {"date": "2026-02-20", "close": 103.01, "volume": 4076.0}, {"date": "2026-02-23", "close": 102.92, "volume": 3960.0}, {"date": "2026-02-24", "close": 103.02, "volume": 2835.0}, {"date": "2026-02-25", "close": 102.91, "volume": 2567.0}, {"date": "2026-02-26", "close": 102.99, "volume": 4970.0}, {"date": "2026-02-27", "close": 102.91, "volume": 4506.0}, {"date": "2026-03-02", "close": 101.75, "volume": 6767.0}, {"date": "2026-03-03", "close": 101.52, "volume": 3898.0}, {"date": "2026-03-04", "close": 101.52, "volume": 3197.0}, {"date": "2026-03-05", "close": 101.8, "volume": 4305.0}, {"date": "2026-03-06", "close": 101.53, "volume": 1878.0}, {"date": "2026-03-09", "close": 101.1, "volume": 3555.0}, {"date": "2026-03-10", "close": 100.8, "volume": 5839.0}, {"date": "2026-03-11", "close": 101.1, "volume": 7362.0}, {"date": "2026-03-12", "close": 101.27, "volume": 6191.0}, {"date": "2026-03-13", "close": 101.05, "volume": 5111.0}, {"date": "2026-03-16", "close": 101.3, "volume": 6530.0}, {"date": "2026-03-17", "close": 101.55, "volume": 5182.0}, {"date": "2026-03-18", "close": 101.6, "volume": 3630.0}, {"date": "2026-03-19", "close": 101.7, "volume": 2475.0}, {"date": "2026-03-20", "close": 102.33, "volume": 4032.0}, {"date": "2026-03-23", "close": 102.55, "volume": 6883.0}, {"date": "2026-03-24", "close": 102.4, "volume": 4964.0}, {"date": "2026-03-25", "close": 101.9, "volume": 4457.0}, {"date": "2026-03-26", "close": 101.75, "volume": 1385.0}, {"date": "2026-03-27", "close": 101.5, "volume": 3821.0}, {"date": "2026-03-30", "close": 101.39, "volume": 9630.0}, {"date": "2026-03-31", "close": 101.43, "volume": 5332.0}, {"date": "2026-04-01", "close": 101.0, "volume": 7837.0}, {"date": "2026-04-02", "close": 101.4, "volume": 7772.0}, {"date": "2026-04-07", "close": 102.0, "volume": 6385.0}, {"date": "2026-04-08", "close": 101.98, "volume": 21832.0}, {"date": "2026-04-09", "close": 102.18, "volume": 5815.0}, {"date": "2026-04-10", "close": 101.85, "volume": 4544.0}, {"date": "2026-04-13", "close": 101.62, "volume": 3344.0}, {"date": "2026-04-14", "close": 101.57, "volume": 2590.0}, {"date": "2026-04-15", "close": 101.57, "volume": 3407.0}, {"date": "2026-04-16", "close": 101.38, "volume": 4335.0}, {"date": "2026-04-17", "close": 101.61, "volume": 4342.0}, {"date": "2026-04-20", "close": 101.46, "volume": 2730.0}, {"date": "2026-04-21", "close": 101.4, "volume": 3879.0}, {"date": "2026-04-22", "close": 101.84, "volume": 2123.0}, {"date": "2026-04-23", "close": 102.0, "volume": 6163.0}, {"date": "2026-04-24", "close": 101.99, "volume": 4627.0}, {"date": "2026-04-27", "close": 101.65, "volume": 1793.0}, {"date": "2026-04-28", "close": 101.74, "volume": 3922.0}, {"date": "2026-04-29", "close": 102.0, "volume": 5215.0}, {"date": "2026-04-30", "close": 102.09, "volume": 9314.0}, {"date": "2026-05-01", "close": 101.8, "volume": 3149.0}, {"date": "2026-05-04", "close": 101.85, "volume": 5031.0}, {"date": "2026-05-05", "close": 101.85, "volume": 3217.0}, {"date": "2026-05-06", "close": 101.85, "volume": 7907.0}, {"date": "2026-05-07", "close": 101.9, "volume": 6396.0}, {"date": "2026-05-08", "close": 101.86, "volume": 4155.0}, {"date": "2026-05-11", "close": 101.9, "volume": 8498.0}, {"date": "2026-05-12", "close": 101.8, "volume": 5821.0}, {"date": "2026-05-13", "close": 101.9, "volume": 5156.0}, {"date": "2026-05-14", "close": 102.0, "volume": 3926.0}, {"date": "2026-05-15", "close": 102.4, "volume": 10850.0}, {"date": "2026-05-18", "close": 102.5, "volume": 9421.0}, {"date": "2026-05-19", "close": 103.2, "volume": 3935.0}, {"date": "2026-05-20", "close": 102.8, "volume": 1696.0}, {"date": "2026-05-21", "close": 102.5, "volume": 4225.0}, {"date": "2026-05-22", "close": 102.31, "volume": 2995.0}, {"date": "2026-05-25", "close": 102.86, "volume": 3762.0}, {"date": "2026-05-26", "close": 102.36, "volume": 5204.0}, {"date": "2026-05-27", "close": 102.47, "volume": 5064.0}, {"date": "2026-05-28", "close": 102.56, "volume": 4544.0}, {"date": "2026-05-29", "close": 102.1, "volume": 11467.0}, {"date": "2026-06-01", "close": 101.04, "volume": 12525.0}, {"date": "2026-06-02", "close": 100.83, "volume": 5605.0}, {"date": "2026-06-03", "close": 100.55, "volume": 13773.0}, {"date": "2026-06-04", "close": 100.9, "volume": 5535.0}, {"date": "2026-06-05", "close": 100.84, "volume": 2789.0}, {"date": "2026-06-09", "close": 100.61, "volume": 8309.0}, {"date": "2026-06-10", "close": 100.7, "volume": 8861.0}, {"date": "2026-06-11", "close": 100.99, "volume": 5151.0}, {"date": "2026-06-12", "close": 100.71, "volume": 8516.0}, {"date": "2026-06-15", "close": 100.85, "volume": 8055.0}, {"date": "2026-06-16", "close": 100.76, "volume": 8478.0}, {"date": "2026-06-17", "close": 100.93, "volume": 4856.0}, {"date": "2026-06-18", "close": 101.5, "volume": 16063.0}, {"date": "2026-06-19", "close": 101.6, "volume": 10303.0}, {"date": "2026-06-22", "close": 102.06, "volume": 10428.0}, {"date": "2026-06-23", "close": 102.06, "volume": 15731.0}, {"date": "2026-06-24", "close": 101.82, "volume": 17792.0}, {"date": "2026-06-25", "close": 102.16, "volume": 13928.0}, {"date": "2026-06-26", "close": 101.94, "volume": 3967.0}, {"date": "2026-06-29", "close": 102.0, "volume": 4869.0}, {"date": "2026-06-30", "close": 101.88, "volume": 2373.0}, {"date": "2026-07-01", "close": 101.9, "volume": 2848.0}, {"date": "2026-07-02", "close": 101.7, "volume": 3040.0}, {"date": "2026-07-03", "close": 101.75, "volume": 4273.0}, {"date": "2026-07-06", "close": 101.77, "volume": 849.0}, {"date": "2026-07-07", "close": 101.95, "volume": 3989.0}, {"date": "2026-07-08", "close": 102.26, "volume": 3382.0}, {"date": "2026-07-09", "close": 102.3, "volume": 2572.0}, {"date": "2026-07-10", "close": 102.41, "volume": 4863.0}, {"date": "2026-07-13", "close": 102.09, "volume": 3675.0}, {"date": "2026-07-14", "close": 101.8, "volume": 9306.0}, {"date": "2026-07-15", "close": 101.83, "volume": 3146.0}, {"date": "2026-07-16", "close": 101.83, "volume": 6597.0}, {"date": "2026-07-17", "close": 101.62, "volume": 5175.0}, {"date": "2026-07-20", "close": 101.7, "volume": 11422.0}, {"date": "2026-07-21", "close": 102.1, "volume": 7813.0}, {"date": "2026-07-22", "close": 101.95, "volume": 5541.0}, {"date": "2026-07-23", "close": 102.15, "volume": 2156.0}, {"date": "2026-07-24", "close": 102.11, "volume": 8930.0}, {"date": "2026-07-27", "close": 101.9, "volume": 5002.0}, {"date": "2026-07-28", "close": 102.0, "volume": 5417.0}, {"date": "2026-07-29", "close": 102.011, "volume": 6182.0}, {"date": "2026-07-30", "close": 102.3, "volume": 7802.0}, {"date": "2026-07-31", "close": 102.68, "volume": 10780.0}, {"date": "2026-08-03", "close": 102.35, "volume": 3451.0}, {"date": "2026-08-04", "close": 102.37, "volume": 3454.0}, {"date": "2026-08-05", "close": 102.37, "volume": 18343.0}, {"date": "2026-08-06", "close": 102.37, "volume": 5400.0}, {"date": "2026-08-07", "close": 102.35, "volume": 5222.0}, {"date": "2026-08-10", "close": 102.37, "volume": 7734.0}, {"date": "2026-08-11", "close": 102.61, "volume": 2170.0}, {"date": "2026-08-12", "close": 102.4, "volume": 4374.0}, {"date": "2026-08-13", "close": 102.41, "volume": 2471.0}, {"date": "2026-08-14", "close": 102.41, "volume": 7845.0}, {"date": "2026-08-17", "close": 102.5, "volume": 4733.0}, {"date": "2026-08-18", "close": 102.41, "volume": 4344.0}, {"date": "2026-08-19", "close": 102.3, "volume": 5485.0}, {"date": "2026-08-20", "close": 102.01, "volume": 6365.0}, {"date": "2026-08-21", "close": 101.76, "volume": 9287.0}, {"date": "2026-08-24", "close": 101.61, "volume": 10385.0}, {"date": "2026-08-25", "close": 101.681, "volume": 6756.0}, {"date": "2026-08-26", "close": 102.1, "volume": 15349.0}, {"date": "2026-08-27", "close": 102.39, "volume": 8016.0}, {"date": "2026-08-28", "close": 102.369, "volume": 4931.0}, {"date": "2026-08-31", "close": 102.52, "volume": 13573.0}, {"date": "2026-09-01", "close": 102.87, "volume": 20350.0}, {"date": "2026-09-02", "close": 101.5, "volume": 4889.0}, {"date": "2026-09-03", "close": 101.26, "volume": 14046.0}, {"date": "2026-09-04", "close": 102.5, "volume": 2862.0}, {"date": "2026-09-07", "close": 101.22, "volume": 5866.0}], "refreshing": true}