{"ticker": "MQGPF", "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": "MQGPF", "has_prices": true, "as_of": "2026-10-27", "last": 105.86, "prev_close": 105.85, "change": 0.010000000000005116, "change_pct": 9.447331128960904e-05, "session_volume": 2655.0, "vwap_5": 106.03102404988124, "vwap_20": 105.55367374989689, "vwap_60": 105.74407351725557, "vwap_250": 105.82460096380356, "high_52w": 108.75, "low_52w": 104.5, "avg_volume_20": 5456.55, "sessions": 400, "market_cap": {"value": 91933338831.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03117417", "src": "ASX", "ticker": "MQGPF", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Treasury Wine Estates Limited TWE.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 MQGPF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117417", "trade_date": "", "timestamp": "2026-08-03", "mins": 131928}, {"id": "ASXSH-03117418", "src": "ASX", "ticker": "MQGPF", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Treasury Wine Estates Limited TWE.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 MQGPF \u2014 Macquarie Group Limited ('MQG'); and declares 5.16%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117418", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}], "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": 6.58, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155390-6A1352450", "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": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117417-3A698113", "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": 5.16, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117418-3A698114", "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"}, {"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": "MQGPF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-07-18", "close": 100.251, "volume": 41086.0}, {"date": "2022-07-19", "close": 100.18, "volume": 24151.0}, {"date": "2022-07-20", "close": 100.5, "volume": 23366.0}, {"date": "2022-07-21", "close": 100.6, "volume": 22226.0}, {"date": "2022-07-22", "close": 100.9, "volume": 14872.0}, {"date": "2022-07-25", "close": 100.9, "volume": 24345.0}, {"date": "2022-07-26", "close": 100.95, "volume": 15972.0}, {"date": "2022-07-27", "close": 100.87, "volume": 8088.0}, {"date": "2022-07-28", "close": 100.871, "volume": 25916.0}, {"date": "2022-07-29", "close": 101.3, "volume": 15754.0}, {"date": "2022-08-01", "close": 101.2, "volume": 18142.0}, {"date": "2022-08-02", "close": 101.5, "volume": 19003.0}, {"date": "2022-08-03", "close": 101.78, "volume": 12983.0}, {"date": "2022-08-04", "close": 101.8, "volume": 10047.0}, {"date": "2022-08-05", "close": 101.97, "volume": 14780.0}, {"date": "2022-08-08", "close": 102.01, "volume": 18199.0}, {"date": "2022-08-09", "close": 102.3, "volume": 12369.0}, {"date": "2022-08-10", "close": 102.47, "volume": 7621.0}, {"date": "2022-08-11", "close": 102.55, "volume": 9611.0}, {"date": "2022-08-12", "close": 102.5, "volume": 6276.0}, {"date": "2022-08-15", "close": 102.2, "volume": 10183.0}, {"date": "2022-08-16", "close": 102.35, "volume": 12238.0}, {"date": "2022-08-17", "close": 102.4, "volume": 10913.0}, {"date": "2022-08-18", "close": 102.8, "volume": 11130.0}, {"date": "2022-08-19", "close": 102.6, "volume": 16049.0}, {"date": "2022-08-22", "close": 102.4, "volume": 24902.0}, {"date": "2022-08-23", "close": 102.55, "volume": 8676.0}, {"date": "2022-08-24", "close": 101.95, "volume": 10552.0}, {"date": "2022-08-25", "close": 101.3, "volume": 13175.0}, {"date": "2022-08-26", "close": 101.25, "volume": 14814.0}, {"date": "2022-08-29", "close": 101.49, "volume": 11948.0}, {"date": "2022-08-30", "close": 102.05, "volume": 14303.0}, {"date": "2022-08-31", "close": 102.0, "volume": 10566.0}, {"date": "2022-09-01", "close": 101.85, "volume": 5190.0}, {"date": "2022-09-02", "close": 102.05, "volume": 7635.0}, {"date": "2022-09-05", "close": 102.19, "volume": 9447.0}, {"date": "2022-09-06", "close": 102.0, "volume": 16550.0}, {"date": "2022-09-07", "close": 102.11, "volume": 7077.0}, {"date": "2022-09-08", "close": 102.15, "volume": 10075.0}, {"date": "2022-09-09", "close": 102.12, "volume": 7875.0}, {"date": "2022-09-12", "close": 102.04, "volume": 14288.0}, {"date": "2022-09-13", "close": 102.04, "volume": 14094.0}, {"date": "2022-09-14", "close": 101.9, "volume": 17184.0}, {"date": "2022-09-15", "close": 101.89, "volume": 13140.0}, {"date": "2022-09-16", "close": 102.44, "volume": 15415.0}, {"date": "2022-09-19", "close": 102.2, "volume": 10807.0}, {"date": "2022-09-20", "close": 102.25, "volume": 9506.0}, {"date": "2022-09-21", "close": 102.57, "volume": 8313.0}, {"date": "2022-09-23", "close": 102.6, "volume": 4321.0}, {"date": "2022-09-26", "close": 103.0, "volume": 9768.0}, {"date": "2022-09-27", "close": 102.7, "volume": 16770.0}, {"date": "2022-09-28", "close": 102.41, "volume": 11021.0}, {"date": "2022-09-29", "close": 102.37, "volume": 5110.0}, {"date": "2022-09-30", "close": 102.51, "volume": 11980.0}, {"date": "2022-10-03", "close": 102.7, "volume": 4709.0}, {"date": "2022-10-04", "close": 102.6, "volume": 8249.0}, {"date": "2022-10-05", "close": 102.48, "volume": 13338.0}, {"date": "2022-10-06", "close": 102.2, "volume": 10697.0}, {"date": "2022-10-07", "close": 102.26, "volume": 12298.0}, {"date": "2022-10-10", "close": 102.15, "volume": 8618.0}, {"date": "2022-10-11", "close": 102.0, "volume": 10729.0}, {"date": "2022-10-12", "close": 102.0, "volume": 11721.0}, {"date": "2022-10-13", "close": 102.0, "volume": 12189.0}, {"date": "2022-10-14", "close": 101.85, "volume": 16553.0}, {"date": "2022-10-17", "close": 101.78, "volume": 8727.0}, {"date": "2022-10-18", "close": 101.68, "volume": 21981.0}, {"date": "2022-10-19", "close": 101.69, "volume": 13145.0}, {"date": "2022-10-20", "close": 101.5, "volume": 24262.0}, {"date": "2022-10-21", "close": 101.83, "volume": 8255.0}, {"date": "2022-10-24", "close": 101.75, "volume": 12485.0}, {"date": "2022-10-25", "close": 101.65, "volume": 14934.0}, {"date": "2022-10-26", "close": 101.651, "volume": 15914.0}, {"date": "2022-10-27", "close": 101.55, "volume": 14112.0}, {"date": "2022-10-28", "close": 101.41, "volume": 9802.0}, {"date": "2022-10-31", "close": 101.65, "volume": 8276.0}, {"date": "2022-11-01", "close": 102.09, "volume": 12709.0}, {"date": "2022-11-02", "close": 102.23, "volume": 21827.0}, {"date": "2022-11-03", "close": 102.2, "volume": 10225.0}, {"date": "2022-11-04", "close": 102.3, "volume": 5142.0}, {"date": "2022-11-07", "close": 102.0, "volume": 19058.0}, {"date": "2022-11-08", "close": 101.92, "volume": 11089.0}, {"date": "2022-11-09", "close": 102.1, "volume": 5433.0}, {"date": "2022-11-10", "close": 102.1, "volume": 10136.0}, {"date": "2022-11-11", "close": 102.0, "volume": 17019.0}, {"date": "2022-11-14", "close": 101.8, "volume": 11986.0}, {"date": "2022-11-15", "close": 101.8, "volume": 19598.0}, {"date": "2022-11-16", "close": 102.0, "volume": 9333.0}, {"date": "2022-11-17", "close": 102.48, "volume": 6904.0}, {"date": "2022-11-18", "close": 102.4, "volume": 12258.0}, {"date": "2022-11-21", "close": 102.65, "volume": 5358.0}, {"date": "2022-11-22", "close": 102.99, "volume": 11892.0}, {"date": "2022-11-23", "close": 103.2, "volume": 6051.0}, {"date": "2022-11-24", "close": 102.15, "volume": 13035.0}, {"date": "2022-11-25", "close": 102.65, "volume": 12401.0}, {"date": "2022-11-28", "close": 102.64, "volume": 11273.0}, {"date": "2022-11-29", "close": 102.85, "volume": 11579.0}, {"date": "2022-11-30", "close": 102.95, "volume": 9033.0}, {"date": "2022-12-01", "close": 103.41, "volume": 10318.0}, {"date": "2022-12-02", "close": 102.88, "volume": 9006.0}, {"date": "2022-12-05", "close": 103.48, "volume": 12153.0}, {"date": "2022-12-06", "close": 103.5, "volume": 5959.0}, {"date": "2022-12-07", "close": 103.75, "volume": 3168.0}, {"date": "2022-12-08", "close": 104.0, "volume": 6293.0}, {"date": "2022-12-09", "close": 104.0, "volume": 3860.0}, {"date": "2022-12-12", "close": 103.8, "volume": 3502.0}, {"date": "2022-12-13", "close": 103.9, "volume": 6418.0}, {"date": "2022-12-14", "close": 103.95, "volume": 5520.0}, {"date": "2022-12-15", "close": 103.85, "volume": 13999.0}, {"date": "2022-12-16", "close": 104.04, "volume": 6342.0}, {"date": "2022-12-19", "close": 104.06, "volume": 21210.0}, {"date": "2022-12-20", "close": 104.63, "volume": 12299.0}, {"date": "2022-12-21", "close": 105.15, "volume": 7221.0}, {"date": "2022-12-22", "close": 105.23, "volume": 3909.0}, {"date": "2022-12-23", "close": 105.3, "volume": 1992.0}, {"date": "2022-12-28", "close": 105.38, "volume": 6716.0}, {"date": "2022-12-29", "close": 105.39, "volume": 3652.0}, {"date": "2022-12-30", "close": 105.1, "volume": 900.0}, {"date": "2023-01-03", "close": 105.46, "volume": 1468.0}, {"date": "2023-01-04", "close": 105.51, "volume": 6854.0}, {"date": "2023-01-05", "close": 105.2, "volume": 879.0}, {"date": "2023-01-06", "close": 105.15, "volume": 1418.0}, {"date": "2023-01-09", "close": 104.99, "volume": 7627.0}, {"date": "2023-01-10", "close": 104.8, "volume": 3673.0}, {"date": "2023-01-11", "close": 104.83, "volume": 4125.0}, {"date": "2023-01-12", "close": 104.9, "volume": 10968.0}, {"date": "2023-01-13", "close": 104.83, "volume": 3822.0}, {"date": "2023-01-16", "close": 105.28, "volume": 4054.0}, {"date": "2023-01-17", "close": 105.0, "volume": 7702.0}, {"date": "2023-01-18", "close": 105.25, "volume": 2935.0}, {"date": "2023-01-19", "close": 105.15, "volume": 4651.0}, {"date": "2023-01-20", "close": 104.55, "volume": 11603.0}, {"date": "2023-01-23", "close": 104.19, "volume": 8852.0}, {"date": "2023-01-24", "close": 104.82, "volume": 2006.0}, {"date": "2023-01-25", "close": 104.67, "volume": 16751.0}, {"date": "2023-01-27", "close": 105.01, "volume": 11795.0}, {"date": "2023-01-30", "close": 105.3, "volume": 6434.0}, {"date": "2023-01-31", "close": 105.5, "volume": 10074.0}, {"date": "2023-02-01", "close": 105.499, "volume": 6477.0}, {"date": "2023-02-02", "close": 105.4, "volume": 9873.0}, {"date": "2023-02-03", "close": 105.001, "volume": 14545.0}, {"date": "2023-02-06", "close": 105.02, "volume": 6969.0}, {"date": "2023-02-07", "close": 105.15, "volume": 7389.0}, {"date": "2023-02-08", "close": 104.97, "volume": 11030.0}, {"date": "2023-02-09", "close": 104.731, "volume": 10081.0}, {"date": "2023-02-10", "close": 104.6, "volume": 8166.0}, {"date": "2023-02-13", "close": 104.75, "volume": 5563.0}, {"date": "2023-02-14", "close": 104.72, "volume": 5770.0}, {"date": "2023-02-15", "close": 104.6, "volume": 5070.0}, {"date": "2023-02-16", "close": 104.67, "volume": 9954.0}, {"date": "2023-02-17", "close": 104.71, "volume": 7798.0}, {"date": "2023-02-20", "close": 105.5, "volume": 9365.0}, {"date": "2023-02-21", "close": 105.34, "volume": 3958.0}, {"date": "2023-02-22", "close": 106.0, "volume": 6570.0}, {"date": "2023-02-23", "close": 104.65, "volume": 3366.0}, {"date": "2023-02-24", "close": 104.5, "volume": 7737.0}, {"date": "2023-02-27", "close": 104.88, "volume": 6790.0}, {"date": "2023-02-28", "close": 104.1, "volume": 27564.0}, {"date": "2023-03-01", "close": 104.0, "volume": 8257.0}, {"date": "2023-03-02", "close": 104.18, "volume": 6051.0}, {"date": "2023-03-03", "close": 104.52, "volume": 3151.0}, {"date": "2023-03-06", "close": 104.99, "volume": 4012.0}, {"date": "2023-03-07", "close": 104.72, "volume": 2316.0}, {"date": "2023-03-08", "close": 104.74, "volume": 1916.0}, {"date": "2023-03-09", "close": 104.31, "volume": 2544.0}, {"date": "2023-03-10", "close": 103.86, "volume": 5689.0}, {"date": "2023-03-13", "close": 103.55, "volume": 2849.0}, {"date": "2023-03-14", "close": 103.75, "volume": 12308.0}, {"date": "2023-03-15", "close": 103.9, "volume": 5792.0}, {"date": "2023-03-16", "close": 103.3, "volume": 13989.0}, {"date": "2023-03-17", "close": 102.931, "volume": 25836.0}, {"date": "2023-03-20", "close": 101.111, "volume": 32285.0}, {"date": "2023-03-21", "close": 100.69, "volume": 32031.0}, {"date": "2023-03-22", "close": 101.01, "volume": 20341.0}, {"date": "2023-03-23", "close": 101.55, "volume": 10058.0}, {"date": "2023-03-24", "close": 101.55, "volume": 11178.0}, {"date": "2023-03-27", "close": 100.88, "volume": 15788.0}, {"date": "2023-03-28", "close": 101.6, "volume": 6601.0}, {"date": "2023-03-29", "close": 101.6, "volume": 13328.0}, {"date": "2023-03-30", "close": 101.7, "volume": 9442.0}, {"date": "2023-03-31", "close": 102.86, "volume": 7668.0}, {"date": "2023-04-03", "close": 103.088, "volume": 2131.0}, {"date": "2023-04-04", "close": 103.0, "volume": 5028.0}, {"date": "2023-04-05", "close": 103.0, "volume": 5785.0}, {"date": "2023-04-06", "close": 102.99, "volume": 10887.0}, {"date": "2023-04-11", "close": 103.49, "volume": 4304.0}, {"date": "2023-04-12", "close": 102.5, "volume": 2684.0}, {"date": "2023-04-13", "close": 103.17, "volume": 3524.0}, {"date": "2023-04-14", "close": 103.25, "volume": 3993.0}, {"date": "2023-04-17", "close": 103.74, "volume": 2589.0}, {"date": "2023-04-18", "close": 103.45, "volume": 3178.0}, {"date": "2023-04-19", "close": 103.48, "volume": 6249.0}, {"date": "2023-04-20", "close": 103.75, "volume": 4907.0}, {"date": "2023-04-21", "close": 103.92, "volume": 2889.0}, {"date": "2023-04-24", "close": 103.92, "volume": 2626.0}, {"date": "2023-04-26", "close": 103.63, "volume": 5748.0}, {"date": "2023-04-27", "close": 103.69, "volume": 3639.0}, {"date": "2023-04-28", "close": 103.4, "volume": 6491.0}, {"date": "2023-05-01", "close": 103.98, "volume": 5730.0}, {"date": "2023-05-02", "close": 103.5, "volume": 4414.0}, {"date": "2023-05-03", "close": 103.15, "volume": 3906.0}, {"date": "2023-05-04", "close": 103.98, "volume": 2226.0}, {"date": "2023-05-05", "close": 104.05, "volume": 6173.0}, {"date": "2023-05-08", "close": 103.4, "volume": 6221.0}, {"date": "2023-05-09", "close": 103.14, "volume": 4997.0}, {"date": "2023-05-10", "close": 103.05, "volume": 3184.0}, {"date": "2023-05-11", "close": 104.1, "volume": 10933.0}, {"date": "2023-05-12", "close": 104.18, "volume": 2388.0}, {"date": "2023-05-15", "close": 104.3, "volume": 4816.0}, {"date": "2023-05-16", "close": 104.0, "volume": 2381.0}, {"date": "2023-05-17", "close": 103.75, "volume": 1112.0}, {"date": "2023-05-18", "close": 103.45, "volume": 3656.0}, {"date": "2023-05-19", "close": 103.01, "volume": 7636.0}, {"date": "2023-05-22", "close": 102.3, "volume": 10464.0}, {"date": "2023-05-23", "close": 102.2, "volume": 5460.0}, {"date": "2023-05-24", "close": 102.34, "volume": 7934.0}, {"date": "2023-05-25", "close": 101.34, "volume": 10902.0}, {"date": "2023-05-26", "close": 101.09, "volume": 5367.0}, {"date": "2023-05-29", "close": 101.32, "volume": 14203.0}, {"date": "2023-05-30", "close": 101.16, "volume": 8759.0}, {"date": "2023-05-31", "close": 101.36, "volume": 11424.0}, {"date": "2023-06-01", "close": 101.4, "volume": 7103.0}, {"date": "2023-06-02", "close": 100.95, "volume": 18071.0}, {"date": "2023-06-05", "close": 100.981, "volume": 19168.0}, {"date": "2023-06-06", "close": 101.011, "volume": 8669.0}, {"date": "2023-06-07", "close": 101.2, "volume": 23869.0}, {"date": "2023-06-08", "close": 101.74, "volume": 6165.0}, {"date": "2023-06-09", "close": 102.33, "volume": 5925.0}, {"date": "2023-06-13", "close": 102.71, "volume": 6279.0}, {"date": "2023-06-14", "close": 102.95, "volume": 6602.0}, {"date": "2023-06-15", "close": 102.39, "volume": 8513.0}, {"date": "2023-06-16", "close": 103.15, "volume": 5716.0}, {"date": "2023-06-19", "close": 102.5, "volume": 12020.0}, {"date": "2023-06-20", "close": 102.97, "volume": 3850.0}, {"date": "2023-06-21", "close": 103.24, "volume": 6496.0}, {"date": "2023-06-22", "close": 102.94, "volume": 15355.0}, {"date": "2023-06-23", "close": 102.93, "volume": 3315.0}, {"date": "2023-06-26", "close": 102.97, "volume": 2839.0}, {"date": "2023-06-27", "close": 102.6, "volume": 5531.0}, {"date": "2023-06-28", "close": 102.93, "volume": 7124.0}, {"date": "2023-06-29", "close": 103.2, "volume": 6402.0}, {"date": "2023-06-30", "close": 103.84, "volume": 2431.0}, {"date": "2023-07-03", "close": 103.81, "volume": 1827.0}, {"date": "2023-07-04", "close": 103.67, "volume": 7884.0}, {"date": "2023-07-05", "close": 104.0, "volume": 6584.0}, {"date": "2023-07-06", "close": 103.98, "volume": 2833.0}, {"date": "2023-07-07", "close": 104.29, "volume": 5727.0}, {"date": "2023-07-10", "close": 103.78, "volume": 2623.0}, {"date": "2023-07-11", "close": 104.0, "volume": 3040.0}, {"date": "2023-07-12", "close": 103.62, "volume": 4144.0}, {"date": "2023-07-13", "close": 104.1, "volume": 4706.0}, {"date": "2023-07-14", "close": 104.2, "volume": 3475.0}, {"date": "2023-07-17", "close": 103.85, "volume": 3494.0}, {"date": "2023-07-18", "close": 104.01, "volume": 3767.0}, {"date": "2023-07-19", "close": 104.18, "volume": 4606.0}, {"date": "2023-07-20", "close": 104.29, "volume": 7809.0}, {"date": "2023-07-21", "close": 104.2, "volume": 5405.0}, {"date": "2023-07-24", "close": 104.5, "volume": 8068.0}, {"date": "2023-07-25", "close": 104.79, "volume": 7785.0}, {"date": "2023-07-26", "close": 104.8, "volume": 5640.0}, {"date": "2023-07-27", "close": 104.78, "volume": 2854.0}, {"date": "2023-07-28", "close": 104.2, "volume": 4182.0}, {"date": "2023-07-31", "close": 104.25, "volume": 5517.0}, {"date": "2023-08-01", "close": 104.62, "volume": 3625.0}, {"date": "2023-08-02", "close": 104.64, "volume": 5365.0}, {"date": "2023-08-03", "close": 105.38, "volume": 5647.0}, {"date": "2023-08-04", "close": 105.0, "volume": 1596.0}, {"date": "2023-08-07", "close": 105.0, "volume": 4908.0}, {"date": "2023-08-08", "close": 105.19, "volume": 1258.0}, {"date": "2023-08-09", "close": 105.5, "volume": 8526.0}, {"date": "2023-08-10", "close": 105.0, "volume": 16674.0}, {"date": "2023-08-11", "close": 105.49, "volume": 8412.0}, {"date": "2023-08-14", "close": 105.9, "volume": 9303.0}, {"date": "2023-08-15", "close": 106.0, "volume": 8659.0}, {"date": "2023-08-16", "close": 105.54, "volume": 2789.0}, {"date": "2023-08-17", "close": 105.26, "volume": 4092.0}, {"date": "2023-08-18", "close": 105.5, "volume": 9631.0}, {"date": "2023-08-21", "close": 105.05, "volume": 14605.0}, {"date": "2023-08-22", "close": 104.87, "volume": 2043.0}, {"date": "2023-08-23", "close": 104.68, "volume": 5479.0}, {"date": "2023-08-24", "close": 105.1, "volume": 2779.0}, {"date": "2023-08-25", "close": 103.79, "volume": 3977.0}, {"date": "2023-08-28", "close": 103.41, "volume": 2690.0}, {"date": "2023-08-29", "close": 103.56, "volume": 3214.0}, {"date": "2023-08-30", "close": 103.5, "volume": 3330.0}, {"date": "2023-08-31", "close": 103.5, "volume": 20190.0}, {"date": "2023-09-01", "close": 103.0, "volume": 6572.0}, {"date": "2023-09-04", "close": 103.1, "volume": 7411.0}, {"date": "2023-09-05", "close": 103.13, "volume": 8053.0}, {"date": "2023-09-06", "close": 103.221, "volume": 5341.0}, {"date": "2023-09-07", "close": 103.51, "volume": 7077.0}, {"date": "2023-09-08", "close": 103.31, "volume": 3811.0}, {"date": "2023-09-11", "close": 103.73, "volume": 2744.0}, {"date": "2023-09-12", "close": 104.0, "volume": 5045.0}, {"date": "2023-09-13", "close": 103.9, "volume": 2021.0}, {"date": "2023-09-14", "close": 104.08, "volume": 5241.0}, {"date": "2023-09-15", "close": 104.28, "volume": 2474.0}, {"date": "2023-09-18", "close": 104.0, "volume": 3720.0}, {"date": "2023-09-19", "close": 104.4, "volume": 7103.0}, {"date": "2023-09-20", "close": 104.02, "volume": 2566.0}, {"date": "2023-09-21", "close": 104.29, "volume": 4111.0}, {"date": "2023-09-22", "close": 103.6, "volume": 7851.0}, {"date": "2023-09-25", "close": 103.7, "volume": 4880.0}, {"date": "2023-09-26", "close": 103.8, "volume": 3047.0}, {"date": "2023-09-27", "close": 103.8, "volume": 3857.0}, {"date": "2023-09-28", "close": 103.99, "volume": 4173.0}, {"date": "2023-09-29", "close": 104.25, "volume": 2590.0}, {"date": "2023-10-02", "close": 104.26, "volume": 1396.0}, {"date": "2023-10-03", "close": 103.9, "volume": 4969.0}, {"date": "2023-10-04", "close": 103.91, "volume": 2530.0}, {"date": "2023-10-05", "close": 103.8, "volume": 4877.0}, {"date": "2023-10-06", "close": 103.39, "volume": 10463.0}, {"date": "2023-10-09", "close": 103.3, "volume": 4619.0}, {"date": "2023-10-10", "close": 103.2, "volume": 8275.0}, {"date": "2023-10-11", "close": 103.3, "volume": 3911.0}, {"date": "2023-10-12", "close": 102.95, "volume": 15328.0}, {"date": "2023-10-13", "close": 103.55, "volume": 5058.0}, {"date": "2023-10-16", "close": 103.46, "volume": 7664.0}, {"date": "2023-10-17", "close": 103.32, "volume": 4617.0}, {"date": "2023-10-18", "close": 103.57, "volume": 11355.0}, {"date": "2023-10-19", "close": 103.31, "volume": 4144.0}, {"date": "2023-10-20", "close": 103.35, "volume": 3385.0}, {"date": "2023-10-23", "close": 103.06, "volume": 3990.0}, {"date": "2023-10-24", "close": 103.48, "volume": 4911.0}, {"date": "2023-10-25", "close": 103.5, "volume": 4802.0}, {"date": "2023-10-26", "close": 103.57, "volume": 11075.0}, {"date": "2023-10-27", "close": 103.65, "volume": 4649.0}, {"date": "2023-10-30", "close": 103.59, "volume": 3057.0}, {"date": "2023-10-31", "close": 103.36, "volume": 5697.0}, {"date": "2023-11-01", "close": 103.5, "volume": 6638.0}, {"date": "2023-11-02", "close": 103.53, "volume": 8889.0}, {"date": "2023-11-03", "close": 103.4, "volume": 9833.0}, {"date": "2023-11-06", "close": 103.3, "volume": 9136.0}, {"date": "2023-11-07", "close": 103.5, "volume": 9913.0}, {"date": "2023-11-08", "close": 103.35, "volume": 5802.0}, {"date": "2023-11-09", "close": 103.11, "volume": 3294.0}, {"date": "2023-11-10", "close": 103.35, "volume": 5002.0}, {"date": "2023-11-13", "close": 103.3, "volume": 8876.0}, {"date": "2023-11-14", "close": 103.431, "volume": 2837.0}, {"date": "2023-11-15", "close": 103.93, "volume": 10894.0}, {"date": "2023-11-16", "close": 104.0, "volume": 10158.0}, {"date": "2023-11-17", "close": 104.0, "volume": 3075.0}, {"date": "2023-11-20", "close": 104.08, "volume": 3125.0}, {"date": "2023-11-21", "close": 104.0, "volume": 3098.0}, {"date": "2023-11-22", "close": 104.0, "volume": 1379.0}, {"date": "2023-11-23", "close": 104.5, "volume": 13001.0}, {"date": "2023-11-24", "close": 103.35, "volume": 6033.0}, {"date": "2023-11-27", "close": 103.99, "volume": 6848.0}, {"date": "2023-11-28", "close": 104.38, "volume": 14993.0}, {"date": "2023-11-29", "close": 103.5, "volume": 12192.0}, {"date": "2023-11-30", "close": 104.2, "volume": 5819.0}, {"date": "2023-12-01", "close": 104.998, "volume": 4812.0}, {"date": "2023-12-04", "close": 104.16, "volume": 3204.0}, {"date": "2023-12-05", "close": 104.5, "volume": 2547.0}, {"date": "2023-12-06", "close": 103.75, "volume": 9815.0}, {"date": "2023-12-07", "close": 104.49, "volume": 7016.0}, {"date": "2023-12-08", "close": 104.48, "volume": 2495.0}, {"date": "2023-12-11", "close": 104.26, "volume": 3352.0}, {"date": "2023-12-12", "close": 103.75, "volume": 18159.0}, {"date": "2023-12-13", "close": 104.3, "volume": 3753.0}, {"date": "2023-12-14", "close": 104.35, "volume": 6869.0}, {"date": "2023-12-15", "close": 104.7, "volume": 2798.0}, {"date": "2023-12-18", "close": 104.65, "volume": 3555.0}, {"date": "2023-12-19", "close": 104.95, "volume": 6152.0}, {"date": "2023-12-20", "close": 104.36, "volume": 3647.0}, {"date": "2023-12-21", "close": 104.95, "volume": 5273.0}, {"date": "2023-12-22", "close": 105.2, "volume": 1385.0}, {"date": "2023-12-27", "close": 104.76, "volume": 1564.0}, {"date": "2023-12-28", "close": 105.74, "volume": 2613.0}, {"date": "2023-12-29", "close": 105.65, "volume": 922.0}, {"date": "2024-01-02", "close": 105.74, "volume": 1208.0}, {"date": "2024-01-03", "close": 104.76, "volume": 2372.0}, {"date": "2024-01-04", "close": 105.1, "volume": 440.0}, {"date": "2024-01-05", "close": 105.25, "volume": 2721.0}, {"date": "2024-01-08", "close": 105.25, "volume": 1648.0}, {"date": "2024-01-09", "close": 105.54, "volume": 2837.0}, {"date": "2024-01-10", "close": 105.1, "volume": 6202.0}, {"date": "2024-01-11", "close": 105.35, "volume": 2479.0}, {"date": "2024-01-12", "close": 105.4, "volume": 3271.0}, {"date": "2024-01-15", "close": 104.72, "volume": 7496.0}, {"date": "2024-01-16", "close": 105.0, "volume": 7652.0}, {"date": "2024-01-17", "close": 105.4, "volume": 2561.0}, {"date": "2024-01-18", "close": 105.09, "volume": 2367.0}, {"date": "2024-01-19", "close": 105.05, "volume": 997.0}, {"date": "2024-01-22", "close": 105.2, "volume": 3338.0}, {"date": "2024-01-23", "close": 105.1, "volume": 4263.0}, {"date": "2024-01-24", "close": 105.2, "volume": 2679.0}, {"date": "2024-01-25", "close": 105.1, "volume": 6937.0}, {"date": "2024-01-29", "close": 105.15, "volume": 4467.0}, {"date": "2024-01-30", "close": 105.1, "volume": 3324.0}, {"date": "2024-01-31", "close": 105.38, "volume": 4640.0}, {"date": "2024-02-01", "close": 105.11, "volume": 2144.0}, {"date": "2024-02-02", "close": 104.5, "volume": 9109.0}, {"date": "2024-02-05", "close": 104.89, "volume": 6393.0}, {"date": "2024-02-06", "close": 104.7, "volume": 3893.0}, {"date": "2024-02-07", "close": 104.8, "volume": 3849.0}, {"date": "2024-02-08", "close": 104.9, "volume": 1795.0}, {"date": "2024-02-09", "close": 105.0, "volume": 6002.0}, {"date": "2024-02-12", "close": 104.7, "volume": 9486.0}, {"date": "2024-02-13", "close": 104.55, "volume": 3386.0}, {"date": "2024-02-14", "close": 104.5, "volume": 9919.0}, {"date": "2024-02-15", "close": 104.6, "volume": 7391.0}, {"date": "2024-02-16", "close": 104.85, "volume": 3771.0}, {"date": "2024-02-19", "close": 104.9, "volume": 3804.0}, {"date": "2024-02-20", "close": 104.93, "volume": 4141.0}, {"date": "2024-02-21", "close": 105.54, "volume": 9727.0}, {"date": "2024-02-22", "close": 105.4, "volume": 3163.0}, {"date": "2024-02-23", "close": 103.9, "volume": 2900.0}, {"date": "2024-02-26", "close": 104.55, "volume": 4417.0}, {"date": "2024-02-27", "close": 103.97, "volume": 4689.0}, {"date": "2024-02-28", "close": 103.88, "volume": 4483.0}, {"date": "2024-02-29", "close": 104.3, "volume": 8275.0}, {"date": "2024-03-01", "close": 103.98, "volume": 4774.0}, {"date": "2024-03-04", "close": 103.85, "volume": 5517.0}, {"date": "2024-03-05", "close": 104.03, "volume": 4740.0}, {"date": "2024-03-06", "close": 104.19, "volume": 2376.0}, {"date": "2024-03-07", "close": 104.38, "volume": 3115.0}, {"date": "2024-03-08", "close": 104.15, "volume": 1663.0}, {"date": "2024-03-11", "close": 104.15, "volume": 1215.0}, {"date": "2024-03-12", "close": 104.26, "volume": 4728.0}, {"date": "2024-03-13", "close": 104.1, "volume": 9496.0}, {"date": "2024-03-14", "close": 104.5, "volume": 8943.0}, {"date": "2024-03-15", "close": 104.67, "volume": 3878.0}, {"date": "2024-03-18", "close": 104.9, "volume": 14973.0}, {"date": "2024-03-19", "close": 104.989, "volume": 5722.0}, {"date": "2024-03-20", "close": 104.99, "volume": 8250.0}, {"date": "2024-03-21", "close": 104.8, "volume": 2654.0}, {"date": "2024-03-22", "close": 104.81, "volume": 6221.0}, {"date": "2024-03-25", "close": 105.05, "volume": 6362.0}, {"date": "2024-03-26", "close": 105.25, "volume": 1841.0}, {"date": "2024-03-27", "close": 105.64, "volume": 4321.0}, {"date": "2024-03-28", "close": 105.49, "volume": 6579.0}, {"date": "2024-04-02", "close": 105.55, "volume": 7541.0}, {"date": "2024-04-03", "close": 104.81, "volume": 6659.0}, {"date": "2024-04-04", "close": 105.9, "volume": 5720.0}, {"date": "2024-04-05", "close": 105.17, "volume": 4970.0}, {"date": "2024-04-08", "close": 105.3, "volume": 2152.0}, {"date": "2024-04-09", "close": 105.32, "volume": 3615.0}, {"date": "2024-04-10", "close": 105.75, "volume": 13926.0}, {"date": "2024-04-11", "close": 105.99, "volume": 9563.0}, {"date": "2024-04-12", "close": 105.9, "volume": 5101.0}, {"date": "2024-04-15", "close": 106.0, "volume": 6620.0}, {"date": "2024-04-16", "close": 105.4, "volume": 5612.0}, {"date": "2024-04-17", "close": 105.36, "volume": 3740.0}, {"date": "2024-04-18", "close": 106.09, "volume": 6215.0}, {"date": "2024-04-19", "close": 105.5, "volume": 5973.0}, {"date": "2024-04-22", "close": 105.4, "volume": 4240.0}, {"date": "2024-04-23", "close": 105.5, "volume": 7409.0}, {"date": "2024-04-24", "close": 105.71, "volume": 4228.0}, {"date": "2024-04-26", "close": 106.32, "volume": 2723.0}, {"date": "2024-04-29", "close": 106.45, "volume": 3528.0}, {"date": "2024-04-30", "close": 106.6, "volume": 12442.0}, {"date": "2024-05-01", "close": 106.45, "volume": 1744.0}, {"date": "2024-05-02", "close": 106.5, "volume": 3629.0}, {"date": "2024-05-03", "close": 106.45, "volume": 6200.0}, {"date": "2024-05-06", "close": 106.26, "volume": 10114.0}, {"date": "2024-05-07", "close": 106.86, "volume": 5978.0}, {"date": "2024-05-08", "close": 106.61, "volume": 3939.0}, {"date": "2024-05-09", "close": 106.6, "volume": 8750.0}, {"date": "2024-05-10", "close": 106.7, "volume": 4688.0}, {"date": "2024-05-13", "close": 106.52, "volume": 13617.0}, {"date": "2024-05-14", "close": 106.53, "volume": 2049.0}, {"date": "2024-05-15", "close": 106.53, "volume": 4607.0}, {"date": "2024-05-16", "close": 106.65, "volume": 8715.0}, {"date": "2024-05-17", "close": 106.48, "volume": 2386.0}, {"date": "2024-05-20", "close": 106.1, "volume": 6142.0}, {"date": "2024-05-21", "close": 106.49, "volume": 5686.0}, {"date": "2024-05-22", "close": 105.7, "volume": 7876.0}, {"date": "2024-05-23", "close": 105.76, "volume": 6022.0}, {"date": "2024-05-24", "close": 104.15, "volume": 10090.0}, {"date": "2024-05-27", "close": 104.3, "volume": 13911.0}, {"date": "2024-05-28", "close": 104.0, "volume": 7764.0}, {"date": "2024-05-29", "close": 104.49, "volume": 10181.0}, {"date": "2024-05-30", "close": 104.0, "volume": 10135.0}, {"date": "2024-05-31", "close": 104.0, "volume": 9149.0}, {"date": "2024-06-03", "close": 103.6, "volume": 6797.0}, {"date": "2024-06-04", "close": 103.871, "volume": 1492.0}, {"date": "2024-06-05", "close": 103.95, "volume": 3927.0}, {"date": "2024-06-06", "close": 104.29, "volume": 4871.0}, {"date": "2024-06-07", "close": 103.8, "volume": 12914.0}, {"date": "2024-06-11", "close": 103.68, "volume": 10029.0}, {"date": "2024-06-12", "close": 103.74, "volume": 7221.0}, {"date": "2024-06-13", "close": 103.5, "volume": 12737.0}, {"date": "2024-06-14", "close": 104.05, "volume": 10630.0}, {"date": "2024-06-17", "close": 104.22, "volume": 3066.0}, {"date": "2024-06-18", "close": 103.95, "volume": 5717.0}, {"date": "2024-06-19", "close": 104.21, "volume": 6124.0}, {"date": "2024-06-20", "close": 104.44, "volume": 5692.0}, {"date": "2024-06-21", "close": 104.77, "volume": 4701.0}, {"date": "2024-06-24", "close": 104.89, "volume": 5819.0}, {"date": "2024-06-25", "close": 104.8, "volume": 8095.0}, {"date": "2024-06-26", "close": 104.8, "volume": 8646.0}, {"date": "2024-06-27", "close": 104.82, "volume": 7096.0}, {"date": "2024-06-28", "close": 105.06, "volume": 2625.0}, {"date": "2024-07-01", "close": 104.9, "volume": 8949.0}, {"date": "2024-07-02", "close": 104.85, "volume": 5552.0}, {"date": "2024-07-03", "close": 105.37, "volume": 3708.0}, {"date": "2024-07-04", "close": 105.3, "volume": 5996.0}, {"date": "2024-07-05", "close": 105.38, "volume": 2725.0}, {"date": "2024-07-08", "close": 105.45, "volume": 7782.0}, {"date": "2024-07-09", "close": 105.46, "volume": 5913.0}, {"date": "2024-07-10", "close": 105.3, "volume": 6245.0}, {"date": "2024-07-11", "close": 105.5, "volume": 5568.0}, {"date": "2024-07-12", "close": 105.7, "volume": 6243.0}, {"date": "2024-07-15", "close": 105.86, "volume": 6430.0}, {"date": "2024-07-16", "close": 105.92, "volume": 6737.0}, {"date": "2024-07-17", "close": 106.26, "volume": 4812.0}, {"date": "2024-07-18", "close": 105.91, "volume": 2907.0}, {"date": "2024-07-19", "close": 106.25, "volume": 3909.0}, {"date": "2024-07-22", "close": 106.39, "volume": 6643.0}, {"date": "2024-07-23", "close": 106.627, "volume": 5020.0}, {"date": "2024-07-24", "close": 106.45, "volume": 7938.0}, {"date": "2024-07-25", "close": 106.55, "volume": 6191.0}, {"date": "2024-07-26", "close": 106.71, "volume": 7765.0}, {"date": "2024-07-29", "close": 106.58, "volume": 6792.0}, {"date": "2024-07-30", "close": 106.6, "volume": 3817.0}, {"date": "2024-07-31", "close": 106.62, "volume": 5293.0}, {"date": "2024-08-01", "close": 106.74, "volume": 9781.0}, {"date": "2024-08-02", "close": 107.1, "volume": 5983.0}, {"date": "2024-08-05", "close": 106.77, "volume": 14448.0}, {"date": "2024-08-06", "close": 106.99, "volume": 32002.0}, {"date": "2024-08-07", "close": 106.949, "volume": 8414.0}, {"date": "2024-08-08", "close": 106.95, "volume": 28614.0}, {"date": "2024-08-09", "close": 106.97, "volume": 17771.0}, {"date": "2024-08-12", "close": 106.85, "volume": 13921.0}, {"date": "2024-08-13", "close": 106.89, "volume": 6362.0}, {"date": "2024-08-14", "close": 107.29, "volume": 5422.0}, {"date": "2024-08-15", "close": 107.02, "volume": 9048.0}, {"date": "2024-08-16", "close": 107.0, "volume": 8256.0}, {"date": "2024-08-19", "close": 106.54, "volume": 8211.0}, {"date": "2024-08-20", "close": 107.29, "volume": 7775.0}, {"date": "2024-08-21", "close": 106.7, "volume": 6626.0}, {"date": "2024-08-22", "close": 106.75, "volume": 1695.0}, {"date": "2024-08-23", "close": 107.12, "volume": 3885.0}, {"date": "2024-08-26", "close": 107.0, "volume": 7892.0}, {"date": "2024-08-27", "close": 105.46, "volume": 12868.0}, {"date": "2024-08-28", "close": 105.56, "volume": 5723.0}, {"date": "2024-08-29", "close": 105.21, "volume": 6098.0}, {"date": "2024-08-30", "close": 105.08, "volume": 7335.0}, {"date": "2024-09-02", "close": 105.01, "volume": 6263.0}, {"date": "2024-09-03", "close": 105.0, "volume": 11747.0}, {"date": "2024-09-04", "close": 105.03, "volume": 6804.0}, {"date": "2024-09-05", "close": 105.35, "volume": 4839.0}, {"date": "2024-09-06", "close": 105.94, "volume": 9081.0}, {"date": "2024-09-09", "close": 105.68, "volume": 6427.0}, {"date": "2024-09-10", "close": 105.95, "volume": 15231.0}, {"date": "2024-09-11", "close": 107.2, "volume": 6527.0}, {"date": "2024-09-12", "close": 107.02, "volume": 5077.0}, {"date": "2024-09-13", "close": 107.06, "volume": 1836.0}, {"date": "2024-09-16", "close": 107.06, "volume": 4941.0}, {"date": "2024-09-17", "close": 106.6, "volume": 4095.0}, {"date": "2024-09-18", "close": 106.989, "volume": 3768.0}, {"date": "2024-09-19", "close": 107.15, "volume": 3003.0}, {"date": "2024-09-20", "close": 106.8, "volume": 5246.0}, {"date": "2024-09-23", "close": 106.8, "volume": 2424.0}, {"date": "2024-09-24", "close": 107.06, "volume": 4629.0}, {"date": "2024-09-25", "close": 106.8, "volume": 4406.0}, {"date": "2024-09-26", "close": 106.74, "volume": 4803.0}, {"date": "2024-09-27", "close": 106.73, "volume": 2281.0}, {"date": "2024-09-30", "close": 106.91, "volume": 9623.0}, {"date": "2024-10-01", "close": 106.95, "volume": 4241.0}, {"date": "2024-10-02", "close": 107.2, "volume": 7099.0}, {"date": "2024-10-03", "close": 107.2, "volume": 5621.0}, {"date": "2024-10-04", "close": 107.19, "volume": 5243.0}, {"date": "2024-10-07", "close": 107.0, "volume": 3825.0}, {"date": "2024-10-08", "close": 107.2, "volume": 3493.0}, {"date": "2024-10-09", "close": 107.2, "volume": 4293.0}, {"date": "2024-10-10", "close": 107.39, "volume": 3546.0}, {"date": "2024-10-11", "close": 107.25, "volume": 2622.0}, {"date": "2024-10-14", "close": 107.13, "volume": 4886.0}, {"date": "2024-10-15", "close": 107.4, "volume": 5496.0}, {"date": "2024-10-16", "close": 107.97, "volume": 7349.0}, {"date": "2024-10-17", "close": 107.8, "volume": 9607.0}, {"date": "2024-10-18", "close": 107.83, "volume": 38129.0}, {"date": "2024-10-21", "close": 107.76, "volume": 8836.0}, {"date": "2024-10-22", "close": 107.45, "volume": 4509.0}, {"date": "2024-10-23", "close": 107.6, "volume": 5957.0}, {"date": "2024-10-24", "close": 107.59, "volume": 4826.0}, {"date": "2024-10-25", "close": 107.4, "volume": 4797.0}, {"date": "2024-10-28", "close": 107.65, "volume": 4626.0}, {"date": "2024-10-29", "close": 107.85, "volume": 5420.0}, {"date": "2024-10-30", "close": 108.01, "volume": 2494.0}, {"date": "2024-10-31", "close": 107.44, "volume": 4125.0}, {"date": "2024-11-01", "close": 107.31, "volume": 4949.0}, {"date": "2024-11-04", "close": 107.4, "volume": 3975.0}, {"date": "2024-11-05", "close": 107.84, "volume": 2059.0}, {"date": "2024-11-06", "close": 107.45, "volume": 5546.0}, {"date": "2024-11-07", "close": 107.8, "volume": 21943.0}, {"date": "2024-11-08", "close": 107.68, "volume": 44659.0}, {"date": "2024-11-11", "close": 107.743, "volume": 4768.0}, {"date": "2024-11-12", "close": 107.48, "volume": 1776.0}, {"date": "2024-11-13", "close": 108.0, "volume": 4237.0}, {"date": "2024-11-14", "close": 107.75, "volume": 2541.0}, {"date": "2024-11-15", "close": 107.9, "volume": 3027.0}, {"date": "2024-11-18", "close": 107.601, "volume": 8303.0}, {"date": "2024-11-19", "close": 107.7, "volume": 2226.0}, {"date": "2024-11-20", "close": 107.52, "volume": 6067.0}, {"date": "2024-11-21", "close": 107.74, "volume": 3891.0}, {"date": "2024-11-22", "close": 107.51, "volume": 5147.0}, {"date": "2024-11-25", "close": 107.445, "volume": 8564.0}, {"date": "2024-11-26", "close": 105.48, "volume": 7180.0}, {"date": "2024-11-27", "close": 105.3, "volume": 8357.0}, {"date": "2024-11-28", "close": 105.5, "volume": 2403.0}, {"date": "2024-11-29", "close": 105.66, "volume": 5884.0}, {"date": "2024-12-02", "close": 105.8, "volume": 2679.0}, {"date": "2024-12-03", "close": 106.0, "volume": 1587.0}, {"date": "2024-12-04", "close": 105.8, "volume": 5045.0}, {"date": "2024-12-05", "close": 106.19, "volume": 5300.0}, {"date": "2024-12-06", "close": 106.28, "volume": 7168.0}, {"date": "2024-12-09", "close": 105.6, "volume": 2912.0}, {"date": "2024-12-10", "close": 105.75, "volume": 2965.0}, {"date": "2024-12-11", "close": 105.5, "volume": 5049.0}, {"date": "2024-12-12", "close": 105.72, "volume": 5482.0}, {"date": "2024-12-13", "close": 105.72, "volume": 3808.0}, {"date": "2024-12-16", "close": 106.39, "volume": 9691.0}, {"date": "2024-12-17", "close": 105.56, "volume": 9210.0}, {"date": "2024-12-18", "close": 106.42, "volume": 7969.0}, {"date": "2024-12-19", "close": 106.02, "volume": 3008.0}, {"date": "2024-12-20", "close": 106.65, "volume": 9311.0}, {"date": "2024-12-23", "close": 106.65, "volume": 2126.0}, {"date": "2024-12-24", "close": 106.66, "volume": 1667.0}, {"date": "2024-12-27", "close": 106.67, "volume": 795.0}, {"date": "2024-12-30", "close": 107.24, "volume": 355.0}, {"date": "2024-12-31", "close": 107.24, "volume": 1653.0}, {"date": "2025-01-02", "close": 107.22, "volume": 201.0}, {"date": "2025-01-03", "close": 106.91, "volume": 2501.0}, {"date": "2025-01-06", "close": 107.1, "volume": 4021.0}, {"date": "2025-01-07", "close": 107.1, "volume": 7450.0}, {"date": "2025-01-08", "close": 106.9, "volume": 4528.0}, {"date": "2025-01-09", "close": 107.4, "volume": 2920.0}, {"date": "2025-01-10", "close": 106.65, "volume": 5113.0}, {"date": "2025-01-13", "close": 106.96, "volume": 4568.0}, {"date": "2025-01-14", "close": 107.02, "volume": 1641.0}, {"date": "2025-01-15", "close": 107.03, "volume": 1330.0}, {"date": "2025-01-16", "close": 107.03, "volume": 2733.0}, {"date": "2025-01-17", "close": 107.03, "volume": 4267.0}, {"date": "2025-01-20", "close": 107.99, "volume": 2585.0}, {"date": "2025-01-21", "close": 107.03, "volume": 1626.0}, {"date": "2025-01-22", "close": 107.06, "volume": 2913.0}, {"date": "2025-01-23", "close": 107.06, "volume": 3469.0}, {"date": "2025-01-24", "close": 107.28, "volume": 3832.0}, {"date": "2025-01-28", "close": 107.15, "volume": 3299.0}, {"date": "2025-01-29", "close": 107.15, "volume": 719.0}, {"date": "2025-01-30", "close": 107.5, "volume": 4395.0}, {"date": "2025-01-31", "close": 107.52, "volume": 4037.0}, {"date": "2025-02-03", "close": 107.53, "volume": 4492.0}, {"date": "2025-02-04", "close": 107.5, "volume": 2478.0}, {"date": "2025-02-05", "close": 107.41, "volume": 3208.0}, {"date": "2025-02-06", "close": 107.0, "volume": 16410.0}, {"date": "2025-02-07", "close": 106.82, "volume": 5252.0}, {"date": "2025-02-10", "close": 107.04, "volume": 4558.0}, {"date": "2025-02-11", "close": 107.19, "volume": 19561.0}, {"date": "2025-02-12", "close": 107.2, "volume": 9051.0}, {"date": "2025-02-13", "close": 107.5, "volume": 5445.0}, {"date": "2025-02-14", "close": 107.55, "volume": 4318.0}, {"date": "2025-02-17", "close": 108.5, "volume": 5602.0}, {"date": "2025-02-18", "close": 107.55, "volume": 4340.0}, {"date": "2025-02-19", "close": 107.95, "volume": 4870.0}, {"date": "2025-02-20", "close": 107.7, "volume": 6311.0}, {"date": "2025-02-21", "close": 108.45, "volume": 2215.0}, {"date": "2025-02-24", "close": 107.0, "volume": 4690.0}, {"date": "2025-02-25", "close": 107.39, "volume": 18699.0}, {"date": "2025-02-26", "close": 107.26, "volume": 5212.0}, {"date": "2025-02-27", "close": 106.99, "volume": 6353.0}, {"date": "2025-02-28", "close": 106.01, "volume": 5795.0}, {"date": "2025-03-03", "close": 105.95, "volume": 7841.0}, {"date": "2025-03-04", "close": 105.9, "volume": 7232.0}, {"date": "2025-03-05", "close": 105.89, "volume": 3593.0}, {"date": "2025-03-06", "close": 105.36, "volume": 4579.0}, {"date": "2025-03-07", "close": 105.43, "volume": 3213.0}, {"date": "2025-03-10", "close": 105.45, "volume": 2484.0}, {"date": "2025-03-11", "close": 105.62, "volume": 5030.0}, {"date": "2025-03-12", "close": 105.89, "volume": 5775.0}, {"date": "2025-03-13", "close": 105.59, "volume": 7925.0}, {"date": "2025-03-14", "close": 105.75, "volume": 6971.0}, {"date": "2025-03-17", "close": 105.94, "volume": 5226.0}, {"date": "2025-03-18", "close": 105.88, "volume": 4554.0}, {"date": "2025-03-19", "close": 105.7, "volume": 4545.0}, {"date": "2025-03-20", "close": 105.7, "volume": 5206.0}, {"date": "2025-03-21", "close": 105.7, "volume": 2911.0}, {"date": "2025-03-24", "close": 105.83, "volume": 1704.0}, {"date": "2025-03-25", "close": 105.95, "volume": 12713.0}, {"date": "2025-03-26", "close": 106.45, "volume": 13797.0}, {"date": "2025-03-27", "close": 106.41, "volume": 4057.0}, {"date": "2025-03-28", "close": 106.74, "volume": 9501.0}, {"date": "2025-03-31", "close": 106.65, "volume": 2609.0}, {"date": "2025-04-01", "close": 106.85, "volume": 6765.0}, {"date": "2025-04-02", "close": 106.96, "volume": 9006.0}, {"date": "2025-04-03", "close": 106.85, "volume": 1721.0}, {"date": "2025-04-04", "close": 106.32, "volume": 6778.0}, {"date": "2025-04-07", "close": 103.1, "volume": 14329.0}, {"date": "2025-04-08", "close": 103.79, "volume": 22922.0}, {"date": "2025-04-09", "close": 103.9, "volume": 6095.0}, {"date": "2025-04-10", "close": 104.4, "volume": 11103.0}, {"date": "2025-04-11", "close": 103.96, "volume": 8457.0}, {"date": "2025-04-14", "close": 104.6, "volume": 13195.0}, {"date": "2025-04-15", "close": 105.04, "volume": 5015.0}, {"date": "2025-04-16", "close": 105.6, "volume": 2256.0}, {"date": "2025-04-17", "close": 105.98, "volume": 4347.0}, {"date": "2025-04-22", "close": 106.79, "volume": 4747.0}, {"date": "2025-04-23", "close": 106.33, "volume": 1358.0}, {"date": "2025-04-24", "close": 107.0, "volume": 2124.0}, {"date": "2025-04-28", "close": 106.31, "volume": 2123.0}, {"date": "2025-04-29", "close": 106.9, "volume": 8552.0}, {"date": "2025-04-30", "close": 106.9, "volume": 5341.0}, {"date": "2025-05-01", "close": 106.8, "volume": 4389.0}, {"date": "2025-05-02", "close": 106.03, "volume": 6690.0}, {"date": "2025-05-05", "close": 106.3, "volume": 5192.0}, {"date": "2025-05-06", "close": 106.13, "volume": 3988.0}, {"date": "2025-05-07", "close": 106.82, "volume": 2817.0}, {"date": "2025-05-08", "close": 106.64, "volume": 3386.0}, {"date": "2025-05-09", "close": 106.15, "volume": 7492.0}, {"date": "2025-05-12", "close": 106.17, "volume": 1917.0}, {"date": "2025-05-13", "close": 106.43, "volume": 6764.0}, {"date": "2025-05-14", "close": 106.71, "volume": 11670.0}, {"date": "2025-05-15", "close": 106.17, "volume": 6891.0}, {"date": "2025-05-16", "close": 106.13, "volume": 4650.0}, {"date": "2025-05-19", "close": 106.06, "volume": 9650.0}, {"date": "2025-05-20", "close": 106.0, "volume": 6873.0}, {"date": "2025-05-21", "close": 106.19, "volume": 3802.0}, {"date": "2025-05-22", "close": 106.15, "volume": 5485.0}, {"date": "2025-05-23", "close": 106.13, "volume": 5479.0}, {"date": "2025-05-26", "close": 104.83, "volume": 6847.0}, {"date": "2025-05-27", "close": 104.21, "volume": 3567.0}, {"date": "2025-05-28", "close": 104.21, "volume": 12133.0}, {"date": "2025-05-29", "close": 104.25, "volume": 4855.0}, {"date": "2025-05-30", "close": 104.31, "volume": 4747.0}, {"date": "2025-06-02", "close": 104.26, "volume": 3844.0}, {"date": "2025-06-03", "close": 104.53, "volume": 2828.0}, {"date": "2025-06-04", "close": 104.63, "volume": 6180.0}, {"date": "2025-06-05", "close": 104.8, "volume": 3540.0}, {"date": "2025-06-06", "close": 104.68, "volume": 3293.0}, {"date": "2025-06-10", "close": 104.53, "volume": 9227.0}, {"date": "2025-06-11", "close": 104.79, "volume": 8938.0}, {"date": "2025-06-12", "close": 104.9, "volume": 8345.0}, {"date": "2025-06-13", "close": 105.05, "volume": 4838.0}, {"date": "2025-06-16", "close": 105.03, "volume": 10166.0}, {"date": "2025-06-17", "close": 105.3, "volume": 5609.0}, {"date": "2025-06-18", "close": 104.8, "volume": 7879.0}, {"date": "2025-06-19", "close": 104.651, "volume": 4142.0}, {"date": "2025-06-20", "close": 104.69, "volume": 4604.0}, {"date": "2025-06-23", "close": 104.69, "volume": 1984.0}, {"date": "2025-06-24", "close": 104.88, "volume": 7602.0}, {"date": "2025-06-25", "close": 104.91, "volume": 4251.0}, {"date": "2025-06-26", "close": 104.96, "volume": 4268.0}, {"date": "2025-06-27", "close": 105.0, "volume": 5228.0}, {"date": "2025-06-30", "close": 104.91, "volume": 1516.0}, {"date": "2025-07-01", "close": 104.93, "volume": 10647.0}, {"date": "2025-07-02", "close": 105.0, "volume": 2505.0}, {"date": "2025-07-03", "close": 105.03, "volume": 3285.0}, {"date": "2025-07-04", "close": 105.03, "volume": 2867.0}, {"date": "2025-07-07", "close": 105.281, "volume": 3081.0}, {"date": "2025-07-08", "close": 105.04, "volume": 19633.0}, {"date": "2025-07-09", "close": 105.31, "volume": 4524.0}, {"date": "2025-07-10", "close": 105.65, "volume": 3852.0}, {"date": "2025-07-11", "close": 105.65, "volume": 3139.0}, {"date": "2025-07-14", "close": 105.5, "volume": 4026.0}, {"date": "2025-07-15", "close": 105.495, "volume": 25526.0}, {"date": "2025-07-16", "close": 105.55, "volume": 8786.0}, {"date": "2025-07-17", "close": 105.73, "volume": 7378.0}, {"date": "2025-07-18", "close": 106.07, "volume": 4322.0}, {"date": "2025-07-21", "close": 106.2, "volume": 5950.0}, {"date": "2025-07-22", "close": 106.25, "volume": 5961.0}, {"date": "2025-07-23", "close": 106.0, "volume": 4950.0}, {"date": "2025-07-24", "close": 105.91, "volume": 1901.0}, {"date": "2025-07-25", "close": 105.85, "volume": 3682.0}, {"date": "2025-07-28", "close": 105.79, "volume": 12880.0}, {"date": "2025-07-29", "close": 105.96, "volume": 4647.0}, {"date": "2025-07-30", "close": 105.98, "volume": 3479.0}, {"date": "2025-07-31", "close": 105.96, "volume": 6328.0}, {"date": "2025-08-01", "close": 106.16, "volume": 3773.0}, {"date": "2025-08-04", "close": 106.25, "volume": 5226.0}, {"date": "2025-08-05", "close": 106.21, "volume": 2199.0}, {"date": "2025-08-06", "close": 106.47, "volume": 1497.0}, {"date": "2025-08-07", "close": 106.64, "volume": 3236.0}, {"date": "2025-08-08", "close": 106.8, "volume": 3164.0}, {"date": "2025-08-11", "close": 106.85, "volume": 7064.0}, {"date": "2025-08-12", "close": 107.12, "volume": 6818.0}, {"date": "2025-08-13", "close": 106.8, "volume": 5828.0}, {"date": "2025-08-14", "close": 106.8, "volume": 3762.0}, {"date": "2025-08-15", "close": 106.85, "volume": 3427.0}, {"date": "2025-08-18", "close": 107.18, "volume": 4239.0}, {"date": "2025-08-19", "close": 107.15, "volume": 5357.0}, {"date": "2025-08-20", "close": 107.1, "volume": 3085.0}, {"date": "2025-08-21", "close": 106.85, "volume": 1956.0}, {"date": "2025-08-22", "close": 106.8, "volume": 6493.0}, {"date": "2025-08-25", "close": 107.0, "volume": 4989.0}, {"date": "2025-08-26", "close": 106.99, "volume": 3142.0}, {"date": "2025-08-27", "close": 106.08, "volume": 3479.0}, {"date": "2025-08-28", "close": 106.19, "volume": 2196.0}, {"date": "2025-08-29", "close": 106.51, "volume": 5115.0}, {"date": "2025-09-01", "close": 106.1, "volume": 3663.0}, {"date": "2025-09-02", "close": 105.9, "volume": 6302.0}, {"date": "2025-09-03", "close": 105.86, "volume": 3621.0}, {"date": "2025-09-04", "close": 105.9, "volume": 2064.0}, {"date": "2025-09-05", "close": 105.8, "volume": 5234.0}, {"date": "2025-09-08", "close": 105.71, "volume": 6614.0}, {"date": "2025-09-09", "close": 105.7, "volume": 4847.0}, {"date": "2025-09-10", "close": 106.05, "volume": 4604.0}, {"date": "2025-09-11", "close": 106.58, "volume": 7006.0}, {"date": "2025-09-12", "close": 106.7, "volume": 2746.0}, {"date": "2025-09-15", "close": 106.33, "volume": 5499.0}, {"date": "2025-09-16", "close": 106.64, "volume": 8748.0}, {"date": "2025-09-17", "close": 106.49, "volume": 6088.0}, {"date": "2025-09-18", "close": 106.33, "volume": 7403.0}, {"date": "2025-09-19", "close": 106.33, "volume": 3974.0}, {"date": "2025-09-22", "close": 106.4, "volume": 1960.0}, {"date": "2025-09-23", "close": 106.0, "volume": 6035.0}, {"date": "2025-09-24", "close": 106.45, "volume": 2468.0}, {"date": "2025-09-25", "close": 106.42, "volume": 5304.0}, {"date": "2025-09-26", "close": 106.37, "volume": 1085.0}, {"date": "2025-09-29", "close": 106.5, "volume": 2708.0}, {"date": "2025-09-30", "close": 106.47, "volume": 3705.0}, {"date": "2025-10-01", "close": 106.7, "volume": 4784.0}, {"date": "2025-10-02", "close": 107.19, "volume": 5298.0}, {"date": "2025-10-03", "close": 106.72, "volume": 2704.0}, {"date": "2025-10-06", "close": 106.92, "volume": 613.0}, {"date": "2025-10-07", "close": 106.92, "volume": 1988.0}, {"date": "2025-10-08", "close": 107.0, "volume": 5081.0}, {"date": "2025-10-09", "close": 107.5, "volume": 8970.0}, {"date": "2025-10-10", "close": 106.55, "volume": 40727.0}, {"date": "2025-10-13", "close": 106.45, "volume": 2416.0}, {"date": "2025-10-14", "close": 106.3, "volume": 3260.0}, {"date": "2025-10-15", "close": 106.3, "volume": 4041.0}, {"date": "2025-10-16", "close": 106.26, "volume": 3421.0}, {"date": "2025-10-17", "close": 106.24, "volume": 6193.0}, {"date": "2025-10-20", "close": 106.19, "volume": 4859.0}, {"date": "2025-10-21", "close": 106.19, "volume": 9722.0}, {"date": "2025-10-22", "close": 106.29, "volume": 1556.0}, {"date": "2025-10-23", "close": 106.19, "volume": 822.0}, {"date": "2025-10-24", "close": 106.1, "volume": 4393.0}, {"date": "2025-10-27", "close": 105.98, "volume": 2541.0}, {"date": "2025-10-28", "close": 105.84, "volume": 3229.0}, {"date": "2025-10-29", "close": 106.2, "volume": 6521.0}, {"date": "2025-10-30", "close": 106.28, "volume": 1286.0}, {"date": "2025-10-31", "close": 106.1, "volume": 2152.0}, {"date": "2025-11-03", "close": 106.2, "volume": 1566.0}, {"date": "2025-11-04", "close": 106.25, "volume": 4102.0}, {"date": "2025-11-05", "close": 106.18, "volume": 10210.0}, {"date": "2025-11-06", "close": 106.58, "volume": 2799.0}, {"date": "2025-11-07", "close": 106.89, "volume": 2653.0}, {"date": "2025-11-10", "close": 106.94, "volume": 2332.0}, {"date": "2025-11-11", "close": 106.9, "volume": 7700.0}, {"date": "2025-11-12", "close": 106.64, "volume": 7180.0}, {"date": "2025-11-13", "close": 106.76, "volume": 10294.0}, {"date": "2025-11-14", "close": 106.75, "volume": 3896.0}, {"date": "2025-11-17", "close": 106.68, "volume": 10331.0}, {"date": "2025-11-18", "close": 106.7, "volume": 8306.0}, {"date": "2025-11-19", "close": 106.56, "volume": 9852.0}, {"date": "2025-11-20", "close": 106.55, "volume": 4395.0}, {"date": "2025-11-21", "close": 106.2, "volume": 8850.0}, {"date": "2025-11-24", "close": 106.51, "volume": 5159.0}, {"date": "2025-11-25", "close": 106.73, "volume": 3202.0}, {"date": "2025-11-26", "close": 105.1, "volume": 11286.0}, {"date": "2025-11-27", "close": 104.65, "volume": 11507.0}, {"date": "2025-11-28", "close": 104.96, "volume": 5379.0}, {"date": "2025-12-01", "close": 105.1, "volume": 7775.0}, {"date": "2025-12-02", "close": 105.0, "volume": 21825.0}, {"date": "2025-12-03", "close": 104.9, "volume": 3839.0}, {"date": "2025-12-04", "close": 105.05, "volume": 5050.0}, {"date": "2025-12-05", "close": 104.9, "volume": 3108.0}, {"date": "2025-12-08", "close": 104.88, "volume": 6740.0}, {"date": "2025-12-09", "close": 105.03, "volume": 4435.0}, {"date": "2025-12-10", "close": 105.43, "volume": 10672.0}, {"date": "2025-12-11", "close": 104.95, "volume": 5606.0}, {"date": "2025-12-12", "close": 105.11, "volume": 4705.0}, {"date": "2025-12-15", "close": 105.21, "volume": 4742.0}, {"date": "2025-12-16", "close": 105.4, "volume": 8205.0}, {"date": "2025-12-17", "close": 105.7, "volume": 12002.0}, {"date": "2025-12-18", "close": 105.96, "volume": 6999.0}, {"date": "2025-12-19", "close": 106.0, "volume": 5601.0}, {"date": "2025-12-22", "close": 106.11, "volume": 6225.0}, {"date": "2025-12-23", "close": 106.2, "volume": 2460.0}, {"date": "2025-12-24", "close": 106.35, "volume": 745.0}, {"date": "2025-12-29", "close": 106.2, "volume": 1282.0}, {"date": "2025-12-30", "close": 106.21, "volume": 569.0}, {"date": "2025-12-31", "close": 106.28, "volume": 11.0}, {"date": "2026-01-02", "close": 106.26, "volume": 277.0}, {"date": "2026-01-05", "close": 106.5, "volume": 7735.0}, {"date": "2026-01-06", "close": 106.51, "volume": 702.0}, {"date": "2026-01-07", "close": 106.5, "volume": 2979.0}, {"date": "2026-01-08", "close": 106.3, "volume": 1115.0}, {"date": "2026-01-09", "close": 106.51, "volume": 2222.0}, {"date": "2026-01-12", "close": 106.8, "volume": 884.0}, {"date": "2026-01-13", "close": 106.65, "volume": 3922.0}, {"date": "2026-01-14", "close": 106.94, "volume": 5435.0}, {"date": "2026-01-15", "close": 106.66, "volume": 1531.0}, {"date": "2026-01-16", "close": 106.66, "volume": 3329.0}, {"date": "2026-01-19", "close": 106.68, "volume": 2732.0}, {"date": "2026-01-20", "close": 106.74, "volume": 7805.0}, {"date": "2026-01-21", "close": 106.66, "volume": 2762.0}, {"date": "2026-01-22", "close": 106.5, "volume": 3998.0}, {"date": "2026-01-23", "close": 106.5, "volume": 4876.0}, {"date": "2026-01-27", "close": 106.33, "volume": 9639.0}, {"date": "2026-01-28", "close": 106.34, "volume": 7292.0}, {"date": "2026-01-29", "close": 106.29, "volume": 7071.0}, {"date": "2026-01-30", "close": 106.2, "volume": 6135.0}, {"date": "2026-02-02", "close": 106.3, "volume": 7473.0}, {"date": "2026-02-03", "close": 106.61, "volume": 6190.0}, {"date": "2026-02-04", "close": 106.65, "volume": 6889.0}, {"date": "2026-02-05", "close": 106.82, "volume": 3595.0}, {"date": "2026-02-06", "close": 106.6, "volume": 8145.0}, {"date": "2026-02-09", "close": 107.25, "volume": 6152.0}, {"date": "2026-02-10", "close": 106.95, "volume": 3345.0}, {"date": "2026-02-11", "close": 106.93, "volume": 3978.0}, {"date": "2026-02-12", "close": 106.9, "volume": 3043.0}, {"date": "2026-02-13", "close": 107.79, "volume": 2825.0}, {"date": "2026-02-16", "close": 108.0, "volume": 2818.0}, {"date": "2026-02-17", "close": 107.0, "volume": 7131.0}, {"date": "2026-02-18", "close": 106.88, "volume": 7696.0}, {"date": "2026-02-19", "close": 108.75, "volume": 6807.0}, {"date": "2026-02-20", "close": 107.25, "volume": 5162.0}, {"date": "2026-02-23", "close": 107.25, "volume": 5824.0}, {"date": "2026-02-24", "close": 106.29, "volume": 5982.0}, {"date": "2026-02-25", "close": 105.81, "volume": 2581.0}, {"date": "2026-02-26", "close": 106.25, "volume": 2659.0}, {"date": "2026-02-27", "close": 105.84, "volume": 1990.0}, {"date": "2026-03-02", "close": 106.24, "volume": 3188.0}, {"date": "2026-03-03", "close": 106.19, "volume": 9165.0}, {"date": "2026-03-04", "close": 105.98, "volume": 2450.0}, {"date": "2026-03-05", "close": 105.75, "volume": 4993.0}, {"date": "2026-03-06", "close": 105.41, "volume": 3727.0}, {"date": "2026-03-09", "close": 105.02, "volume": 6066.0}, {"date": "2026-03-10", "close": 105.1, "volume": 5173.0}, {"date": "2026-03-11", "close": 105.16, "volume": 3670.0}, {"date": "2026-03-12", "close": 105.65, "volume": 4265.0}, {"date": "2026-03-13", "close": 105.57, "volume": 4479.0}, {"date": "2026-03-16", "close": 105.28, "volume": 3064.0}, {"date": "2026-03-17", "close": 105.27, "volume": 45355.0}, {"date": "2026-03-18", "close": 105.3, "volume": 4130.0}, {"date": "2026-03-19", "close": 105.1, "volume": 9682.0}, {"date": "2026-03-20", "close": 105.28, "volume": 4874.0}, {"date": "2026-03-23", "close": 105.32, "volume": 7129.0}, {"date": "2026-03-24", "close": 105.29, "volume": 4569.0}, {"date": "2026-03-25", "close": 105.7, "volume": 2665.0}, {"date": "2026-03-26", "close": 105.28, "volume": 4851.0}, {"date": "2026-03-27", "close": 105.32, "volume": 1590.0}, {"date": "2026-03-30", "close": 105.55, "volume": 2344.0}, {"date": "2026-03-31", "close": 105.21, "volume": 3705.0}, {"date": "2026-04-01", "close": 105.2, "volume": 1492.0}, {"date": "2026-04-02", "close": 105.5, "volume": 5961.0}, {"date": "2026-04-07", "close": 105.0, "volume": 4053.0}, {"date": "2026-04-08", "close": 105.3, "volume": 3424.0}, {"date": "2026-04-09", "close": 105.3, "volume": 18292.0}, {"date": "2026-04-10", "close": 105.23, "volume": 9305.0}, {"date": "2026-04-13", "close": 104.75, "volume": 9977.0}, {"date": "2026-04-14", "close": 105.1, "volume": 2844.0}, {"date": "2026-04-15", "close": 104.75, "volume": 5484.0}, {"date": "2026-04-16", "close": 104.51, "volume": 3958.0}, {"date": "2026-04-17", "close": 104.66, "volume": 1871.0}, {"date": "2026-04-20", "close": 105.16, "volume": 7333.0}, {"date": "2026-04-21", "close": 105.17, "volume": 3524.0}, {"date": "2026-04-22", "close": 104.9, "volume": 3971.0}, {"date": "2026-04-23", "close": 105.17, "volume": 3527.0}, {"date": "2026-04-24", "close": 104.94, "volume": 13727.0}, {"date": "2026-04-27", "close": 105.09, "volume": 1631.0}, {"date": "2026-04-28", "close": 105.0, "volume": 5323.0}, {"date": "2026-04-29", "close": 105.14, "volume": 8090.0}, {"date": "2026-04-30", "close": 105.03, "volume": 6356.0}, {"date": "2026-05-01", "close": 104.99, "volume": 20349.0}, {"date": "2026-05-04", "close": 105.18, "volume": 6540.0}, {"date": "2026-05-05", "close": 104.98, "volume": 7428.0}, {"date": "2026-05-06", "close": 105.18, "volume": 2810.0}, {"date": "2026-05-07", "close": 105.12, "volume": 7104.0}, {"date": "2026-05-08", "close": 105.46, "volume": 4815.0}, {"date": "2026-05-11", "close": 105.16, "volume": 4553.0}, {"date": "2026-05-12", "close": 105.38, "volume": 4992.0}, {"date": "2026-05-13", "close": 105.661, "volume": 2721.0}, {"date": "2026-05-14", "close": 106.05, "volume": 8969.0}, {"date": "2026-05-15", "close": 105.83, "volume": 11186.0}, {"date": "2026-05-18", "close": 106.04, "volume": 5733.0}, {"date": "2026-05-19", "close": 106.45, "volume": 4621.0}, {"date": "2026-05-20", "close": 106.256, "volume": 2716.0}, {"date": "2026-05-21", "close": 106.64, "volume": 12714.0}, {"date": "2026-05-22", "close": 106.61, "volume": 2484.0}, {"date": "2026-05-25", "close": 106.54, "volume": 1741.0}, {"date": "2026-05-26", "close": 104.78, "volume": 10759.0}, {"date": "2026-05-27", "close": 104.86, "volume": 4432.0}, {"date": "2026-05-28", "close": 105.293, "volume": 10486.0}, {"date": "2026-05-29", "close": 105.3, "volume": 5318.0}, {"date": "2026-06-01", "close": 105.8, "volume": 3162.0}, {"date": "2026-06-02", "close": 105.01, "volume": 11393.0}, {"date": "2026-06-03", "close": 104.77, "volume": 8165.0}, {"date": "2026-06-04", "close": 105.13, "volume": 4628.0}, {"date": "2026-06-05", "close": 104.83, "volume": 3203.0}, {"date": "2026-06-09", "close": 104.5, "volume": 8473.0}, {"date": "2026-06-10", "close": 104.51, "volume": 8434.0}, {"date": "2026-06-11", "close": 104.93, "volume": 5310.0}, {"date": "2026-06-12", "close": 104.7, "volume": 5367.0}, {"date": "2026-06-15", "close": 104.98, "volume": 5944.0}, {"date": "2026-06-16", "close": 105.09, "volume": 4773.0}, {"date": "2026-06-17", "close": 105.91, "volume": 8114.0}, {"date": "2026-06-18", "close": 105.75, "volume": 10211.0}, {"date": "2026-06-19", "close": 105.8, "volume": 6871.0}, {"date": "2026-06-22", "close": 106.21, "volume": 4036.0}, {"date": "2026-06-23", "close": 105.98, "volume": 10410.0}, {"date": "2026-06-24", "close": 106.12, "volume": 3589.0}, {"date": "2026-06-25", "close": 106.1, "volume": 4086.0}, {"date": "2026-06-26", "close": 106.23, "volume": 5787.0}, {"date": "2026-06-29", "close": 106.69, "volume": 8368.0}, {"date": "2026-06-30", "close": 106.2, "volume": 3504.0}, {"date": "2026-07-01", "close": 106.27, "volume": 3151.0}, {"date": "2026-07-02", "close": 106.25, "volume": 13285.0}, {"date": "2026-07-03", "close": 106.3, "volume": 3710.0}, {"date": "2026-07-06", "close": 106.57, "volume": 11302.0}, {"date": "2026-07-07", "close": 106.65, "volume": 4393.0}, {"date": "2026-07-08", "close": 107.12, "volume": 5250.0}, {"date": "2026-07-09", "close": 107.13, "volume": 1550.0}, {"date": "2026-07-10", "close": 107.17, "volume": 4851.0}, {"date": "2026-07-13", "close": 106.6, "volume": 3537.0}, {"date": "2026-07-14", "close": 106.84, "volume": 6225.0}, {"date": "2026-07-15", "close": 106.57, "volume": 5000.0}, {"date": "2026-07-16", "close": 106.513, "volume": 3567.0}, {"date": "2026-07-17", "close": 107.39, "volume": 5031.0}, {"date": "2026-07-20", "close": 107.2, "volume": 7190.0}, {"date": "2026-07-21", "close": 107.0, "volume": 4459.0}, {"date": "2026-07-22", "close": 106.75, "volume": 4693.0}, {"date": "2026-07-23", "close": 107.26, "volume": 1314.0}, {"date": "2026-07-24", "close": 106.4, "volume": 5849.0}, {"date": "2026-07-27", "close": 106.44, "volume": 3682.0}, {"date": "2026-07-28", "close": 106.54, "volume": 3595.0}, {"date": "2026-07-29", "close": 106.769, "volume": 3359.0}, {"date": "2026-07-30", "close": 107.0, "volume": 5596.0}, {"date": "2026-07-31", "close": 107.0, "volume": 8472.0}, {"date": "2026-08-03", "close": 106.7, "volume": 2330.0}, {"date": "2026-08-04", "close": 106.43, "volume": 5977.0}, {"date": "2026-08-05", "close": 106.89, "volume": 8921.0}, {"date": "2026-08-06", "close": 106.391, "volume": 4940.0}, {"date": "2026-08-07", "close": 106.39, "volume": 5122.0}, {"date": "2026-08-10", "close": 106.41, "volume": 4857.0}, {"date": "2026-08-11", "close": 106.75, "volume": 6998.0}, {"date": "2026-08-12", "close": 106.55, "volume": 12091.0}, {"date": "2026-08-13", "close": 107.19, "volume": 4591.0}, {"date": "2026-08-14", "close": 106.72, "volume": 2313.0}, {"date": "2026-08-17", "close": 106.82, "volume": 7915.0}, {"date": "2026-08-18", "close": 106.8, "volume": 7154.0}, {"date": "2026-08-19", "close": 106.82, "volume": 6610.0}, {"date": "2026-08-20", "close": 106.68, "volume": 14054.0}, {"date": "2026-08-21", "close": 106.71, "volume": 7898.0}, {"date": "2026-08-24", "close": 106.86, "volume": 4495.0}, {"date": "2026-08-25", "close": 106.71, "volume": 4443.0}, {"date": "2026-08-26", "close": 106.9, "volume": 2080.0}, {"date": "2026-08-27", "close": 105.15, "volume": 5539.0}, {"date": "2026-08-28", "close": 105.35, "volume": 5707.0}, {"date": "2026-08-31", "close": 105.2, "volume": 4967.0}, {"date": "2026-09-01", "close": 105.14, "volume": 8392.0}, {"date": "2026-09-02", "close": 105.5, "volume": 5355.0}, {"date": "2026-09-03", "close": 105.19, "volume": 5683.0}, {"date": "2026-09-04", "close": 105.35, "volume": 3752.0}, {"date": "2026-09-07", "close": 105.42, "volume": 4262.0}, {"date": "2026-09-08", "close": 105.3, "volume": 3010.0}, {"date": "2026-09-09", "close": 104.88, "volume": 12704.0}, {"date": "2026-09-10", "close": 104.92, "volume": 4464.0}, {"date": "2026-09-11", "close": 104.73, "volume": 6599.0}, {"date": "2026-09-14", "close": 104.8, "volume": 8048.0}, {"date": "2026-09-15", "close": 104.639, "volume": 7054.0}, {"date": "2026-09-16", "close": 104.56, "volume": 3220.0}, {"date": "2026-09-17", "close": 105.0, "volume": 4165.0}, {"date": "2026-09-18", "close": 105.44, "volume": 5111.0}, {"date": "2026-09-21", "close": 105.58, "volume": 3974.0}, {"date": "2026-09-22", "close": 105.58, "volume": 6285.0}, {"date": "2026-09-23", "close": 105.3, "volume": 5550.0}, {"date": "2026-09-24", "close": 105.16, "volume": 8398.0}, {"date": "2026-09-25", "close": 105.16, "volume": 2658.0}, {"date": "2026-09-28", "close": 105.55, "volume": 5687.0}, {"date": "2026-09-29", "close": 105.35, "volume": 4211.0}, {"date": "2026-09-30", "close": 105.62, "volume": 3137.0}, {"date": "2026-10-01", "close": 105.57, "volume": 7123.0}, {"date": "2026-10-02", "close": 105.45, "volume": 8591.0}, {"date": "2026-10-05", "close": 105.16, "volume": 3154.0}, {"date": "2026-10-06", "close": 105.101, "volume": 4200.0}, {"date": "2026-10-07", "close": 105.01, "volume": 3029.0}, {"date": "2026-10-08", "close": 105.0, "volume": 2799.0}, {"date": "2026-10-09", "close": 105.17, "volume": 5303.0}, {"date": "2026-10-12", "close": 105.05, "volume": 4924.0}, {"date": "2026-10-13", "close": 105.2, "volume": 8321.0}, {"date": "2026-10-14", "close": 105.4, "volume": 9099.0}, {"date": "2026-10-15", "close": 105.6, "volume": 4433.0}, {"date": "2026-10-16", "close": 105.35, "volume": 2722.0}, {"date": "2026-10-19", "close": 105.65, "volume": 2927.0}, {"date": "2026-10-20", "close": 105.51, "volume": 5689.0}, {"date": "2026-10-21", "close": 105.87, "volume": 7155.0}, {"date": "2026-10-22", "close": 106.0, "volume": 5130.0}, {"date": "2026-10-23", "close": 106.34, "volume": 10526.0}, {"date": "2026-10-26", "close": 105.85, "volume": 8214.0}, {"date": "2026-10-27", "close": 105.86, "volume": 2655.0}], "refreshing": true}