{"ticker": "AN3PJ", "overview": {"name": "Australia and New Zealand Banking 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": "AN3PJ", "has_prices": true, "as_of": "2026-09-07", "last": 103.79, "prev_close": 103.8, "change": -0.009999999999990905, "change_pct": -9.633911368006653e-05, "session_volume": 4020.0, "vwap_5": 103.71454314623168, "vwap_20": 103.58976191714657, "vwap_60": 103.16326884933311, "vwap_250": 102.89745857484766, "high_52w": 104.29, "low_52w": 101.67, "avg_volume_20": 6728.75, "sessions": 400, "market_cap": {"value": 1342750000.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03114577-1", "src": "ASX", "ticker": "AN3PJ", "cik": "", "company": "Australia and New Zealand Banking Group Ltd", "company_raw": "ANZ Group Holdings Limited", "who": "Scott Andrew St John", "who_key": "Scott Andrew St John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Scott Andrew St John files a notice on AN3PJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114577", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146392}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Andrew St John", "notice_type": "3Y", "direct_shares": 0.0, "indirect_shares": 4250.0, "indirect_account": "Simon Pordage Company Secretary ANZ Group Holdings", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114577-3A697682", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127633-3A700145", "needs_ocr": 1}], "directors": [{"name": "Scott Andrew St John", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Update on divisional reporting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153967-3A705123"}, {"date": "2026-10-02", "form": "Company Administration", "title": "ANZ to commence external audit tender process", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143714-3A703210"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Dividend/Distribution - AN3PL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142341-3A702972"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Dividend/Distribution - AN3PK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142326-3A702970"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Dividend/Distribution - AN3PJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142316-3A702968"}, {"date": "2026-09-30", "form": "Distribution Announcement", "title": "Dividend/Distribution - AN3PI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142292-3A702962"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Appendix 2A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138201-3A702256"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138199-3A702252"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Appendix 3B", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137037-3A702063"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification of cessation of securities - AN3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136928-3A702049"}, {"date": "2026-09-11", "form": "Asx Announcement", "title": "Suspension from Official Quotation - AN3HBC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134795-3A701597"}], "performance": {"ticker": "AN3PJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-12-21", "close": 101.84, "volume": 2584.0}, {"date": "2022-12-22", "close": 101.78, "volume": 9347.0}, {"date": "2022-12-23", "close": 101.61, "volume": 11923.0}, {"date": "2022-12-28", "close": 101.75, "volume": 2309.0}, {"date": "2022-12-29", "close": 101.51, "volume": 3211.0}, {"date": "2022-12-30", "close": 101.75, "volume": 2391.0}, {"date": "2023-01-03", "close": 101.55, "volume": 16565.0}, {"date": "2023-01-04", "close": 101.92, "volume": 6128.0}, {"date": "2023-01-05", "close": 101.8, "volume": 4425.0}, {"date": "2023-01-06", "close": 101.75, "volume": 5581.0}, {"date": "2023-01-09", "close": 101.7, "volume": 12608.0}, {"date": "2023-01-10", "close": 101.51, "volume": 9132.0}, {"date": "2023-01-11", "close": 101.55, "volume": 7992.0}, {"date": "2023-01-12", "close": 101.81, "volume": 9551.0}, {"date": "2023-01-13", "close": 101.65, "volume": 8837.0}, {"date": "2023-01-16", "close": 101.68, "volume": 3347.0}, {"date": "2023-01-17", "close": 101.78, "volume": 7770.0}, {"date": "2023-01-18", "close": 101.78, "volume": 11941.0}, {"date": "2023-01-19", "close": 101.62, "volume": 3953.0}, {"date": "2023-01-20", "close": 101.799, "volume": 14869.0}, {"date": "2023-01-23", "close": 101.799, "volume": 5804.0}, {"date": "2023-01-24", "close": 101.75, "volume": 9230.0}, {"date": "2023-01-25", "close": 101.6, "volume": 9048.0}, {"date": "2023-01-27", "close": 101.76, "volume": 34814.0}, {"date": "2023-01-30", "close": 101.71, "volume": 8157.0}, {"date": "2023-01-31", "close": 101.9, "volume": 15004.0}, {"date": "2023-02-01", "close": 101.85, "volume": 12444.0}, {"date": "2023-02-02", "close": 101.91, "volume": 5716.0}, {"date": "2023-02-03", "close": 101.624, "volume": 8301.0}, {"date": "2023-02-06", "close": 101.7, "volume": 9287.0}, {"date": "2023-02-07", "close": 101.9, "volume": 10447.0}, {"date": "2023-02-08", "close": 101.7, "volume": 10630.0}, {"date": "2023-02-09", "close": 101.649, "volume": 9458.0}, {"date": "2023-02-10", "close": 101.15, "volume": 11847.0}, {"date": "2023-02-13", "close": 101.15, "volume": 20260.0}, {"date": "2023-02-14", "close": 100.81, "volume": 8151.0}, {"date": "2023-02-15", "close": 100.702, "volume": 18730.0}, {"date": "2023-02-16", "close": 100.52, "volume": 16023.0}, {"date": "2023-02-17", "close": 100.65, "volume": 40551.0}, {"date": "2023-02-20", "close": 101.4, "volume": 12735.0}, {"date": "2023-02-21", "close": 102.0, "volume": 11981.0}, {"date": "2023-02-22", "close": 102.7, "volume": 13706.0}, {"date": "2023-02-23", "close": 103.05, "volume": 9420.0}, {"date": "2023-02-24", "close": 102.5, "volume": 5695.0}, {"date": "2023-02-27", "close": 102.49, "volume": 9868.0}, {"date": "2023-02-28", "close": 102.46, "volume": 8053.0}, {"date": "2023-03-01", "close": 102.11, "volume": 12682.0}, {"date": "2023-03-02", "close": 101.9, "volume": 8184.0}, {"date": "2023-03-03", "close": 102.75, "volume": 14855.0}, {"date": "2023-03-06", "close": 101.6, "volume": 21646.0}, {"date": "2023-03-07", "close": 100.7, "volume": 21487.0}, {"date": "2023-03-08", "close": 101.02, "volume": 17752.0}, {"date": "2023-03-09", "close": 101.15, "volume": 10195.0}, {"date": "2023-03-10", "close": 100.48, "volume": 21827.0}, {"date": "2023-03-13", "close": 100.5, "volume": 3824.0}, {"date": "2023-03-14", "close": 100.49, "volume": 19512.0}, {"date": "2023-03-15", "close": 100.35, "volume": 10498.0}, {"date": "2023-03-16", "close": 99.5, "volume": 10825.0}, {"date": "2023-03-17", "close": 100.059, "volume": 6763.0}, {"date": "2023-03-20", "close": 98.61, "volume": 20950.0}, {"date": "2023-03-21", "close": 99.3, "volume": 15364.0}, {"date": "2023-03-22", "close": 99.35, "volume": 7470.0}, {"date": "2023-03-23", "close": 99.07, "volume": 6614.0}, {"date": "2023-03-24", "close": 99.5, "volume": 12758.0}, {"date": "2023-03-27", "close": 98.61, "volume": 12223.0}, {"date": "2023-03-28", "close": 99.75, "volume": 24703.0}, {"date": "2023-03-29", "close": 99.999, "volume": 17341.0}, {"date": "2023-03-30", "close": 99.8, "volume": 20514.0}, {"date": "2023-03-31", "close": 99.64, "volume": 13915.0}, {"date": "2023-04-03", "close": 99.68, "volume": 8690.0}, {"date": "2023-04-04", "close": 99.65, "volume": 12473.0}, {"date": "2023-04-05", "close": 99.29, "volume": 6886.0}, {"date": "2023-04-06", "close": 99.63, "volume": 16358.0}, {"date": "2023-04-11", "close": 99.472, "volume": 3925.0}, {"date": "2023-04-12", "close": 99.25, "volume": 9870.0}, {"date": "2023-04-13", "close": 99.32, "volume": 11941.0}, {"date": "2023-04-14", "close": 99.69, "volume": 7591.0}, {"date": "2023-04-17", "close": 99.468, "volume": 15323.0}, {"date": "2023-04-18", "close": 99.5, "volume": 5977.0}, {"date": "2023-04-19", "close": 100.0, "volume": 14723.0}, {"date": "2023-04-20", "close": 100.0, "volume": 12244.0}, {"date": "2023-04-21", "close": 100.179, "volume": 14407.0}, {"date": "2023-04-24", "close": 100.15, "volume": 14135.0}, {"date": "2023-04-26", "close": 100.42, "volume": 9859.0}, {"date": "2023-04-27", "close": 100.5, "volume": 8847.0}, {"date": "2023-04-28", "close": 100.8, "volume": 7259.0}, {"date": "2023-05-01", "close": 100.74, "volume": 5538.0}, {"date": "2023-05-02", "close": 100.08, "volume": 15635.0}, {"date": "2023-05-03", "close": 100.3, "volume": 8985.0}, {"date": "2023-05-04", "close": 99.9, "volume": 9035.0}, {"date": "2023-05-05", "close": 100.17, "volume": 4273.0}, {"date": "2023-05-08", "close": 99.53, "volume": 13086.0}, {"date": "2023-05-09", "close": 99.75, "volume": 15526.0}, {"date": "2023-05-10", "close": 99.65, "volume": 4529.0}, {"date": "2023-05-11", "close": 100.06, "volume": 20845.0}, {"date": "2023-05-12", "close": 100.1, "volume": 6702.0}, {"date": "2023-05-15", "close": 100.15, "volume": 8881.0}, {"date": "2023-05-16", "close": 99.59, "volume": 19826.0}, {"date": "2023-05-17", "close": 99.698, "volume": 9483.0}, {"date": "2023-05-18", "close": 99.461, "volume": 6017.0}, {"date": "2023-05-19", "close": 99.19, "volume": 30950.0}, {"date": "2023-05-22", "close": 98.89, "volume": 14490.0}, {"date": "2023-05-23", "close": 99.05, "volume": 13733.0}, {"date": "2023-05-24", "close": 99.15, "volume": 15555.0}, {"date": "2023-05-25", "close": 98.92, "volume": 6897.0}, {"date": "2023-05-26", "close": 99.1, "volume": 5194.0}, {"date": "2023-05-29", "close": 98.94, "volume": 17657.0}, {"date": "2023-05-30", "close": 99.19, "volume": 6899.0}, {"date": "2023-05-31", "close": 98.88, "volume": 11222.0}, {"date": "2023-06-01", "close": 99.0, "volume": 19422.0}, {"date": "2023-06-02", "close": 99.31, "volume": 15455.0}, {"date": "2023-06-05", "close": 99.4, "volume": 13071.0}, {"date": "2023-06-06", "close": 99.7, "volume": 11978.0}, {"date": "2023-06-07", "close": 98.66, "volume": 13606.0}, {"date": "2023-06-08", "close": 98.88, "volume": 15448.0}, {"date": "2023-06-09", "close": 98.5, "volume": 9527.0}, {"date": "2023-06-13", "close": 99.04, "volume": 8375.0}, {"date": "2023-06-14", "close": 99.01, "volume": 7669.0}, {"date": "2023-06-15", "close": 99.11, "volume": 12027.0}, {"date": "2023-06-16", "close": 99.24, "volume": 6077.0}, {"date": "2023-06-19", "close": 99.24, "volume": 7119.0}, {"date": "2023-06-20", "close": 98.83, "volume": 9744.0}, {"date": "2023-06-21", "close": 98.7, "volume": 10560.0}, {"date": "2023-06-22", "close": 98.84, "volume": 12015.0}, {"date": "2023-06-23", "close": 98.87, "volume": 7544.0}, {"date": "2023-06-26", "close": 98.88, "volume": 9205.0}, {"date": "2023-06-27", "close": 98.999, "volume": 8722.0}, {"date": "2023-06-28", "close": 99.1, "volume": 8169.0}, {"date": "2023-06-29", "close": 99.18, "volume": 5313.0}, {"date": "2023-06-30", "close": 99.189, "volume": 7757.0}, {"date": "2023-07-03", "close": 99.081, "volume": 11100.0}, {"date": "2023-07-04", "close": 99.21, "volume": 16391.0}, {"date": "2023-07-05", "close": 99.15, "volume": 14843.0}, {"date": "2023-07-06", "close": 99.13, "volume": 16636.0}, {"date": "2023-07-07", "close": 99.3, "volume": 5691.0}, {"date": "2023-07-10", "close": 99.3, "volume": 16111.0}, {"date": "2023-07-11", "close": 99.311, "volume": 11596.0}, {"date": "2023-07-12", "close": 99.58, "volume": 4959.0}, {"date": "2023-07-13", "close": 99.68, "volume": 8731.0}, {"date": "2023-07-14", "close": 99.6, "volume": 10390.0}, {"date": "2023-07-17", "close": 99.69, "volume": 20047.0}, {"date": "2023-07-18", "close": 99.71, "volume": 6161.0}, {"date": "2023-07-19", "close": 99.78, "volume": 20788.0}, {"date": "2023-07-20", "close": 99.72, "volume": 11642.0}, {"date": "2023-07-21", "close": 100.2, "volume": 26282.0}, {"date": "2023-07-24", "close": 100.01, "volume": 8532.0}, {"date": "2023-07-25", "close": 100.09, "volume": 9188.0}, {"date": "2023-07-26", "close": 100.15, "volume": 8603.0}, {"date": "2023-07-27", "close": 100.3, "volume": 16803.0}, {"date": "2023-07-28", "close": 100.43, "volume": 20364.0}, {"date": "2023-07-31", "close": 100.579, "volume": 19580.0}, {"date": "2023-08-01", "close": 101.03, "volume": 15329.0}, {"date": "2023-08-02", "close": 101.3, "volume": 11530.0}, {"date": "2023-08-03", "close": 101.241, "volume": 9141.0}, {"date": "2023-08-04", "close": 101.77, "volume": 9415.0}, {"date": "2023-08-07", "close": 101.75, "volume": 13773.0}, {"date": "2023-08-08", "close": 101.75, "volume": 8352.0}, {"date": "2023-08-09", "close": 101.76, "volume": 14062.0}, {"date": "2023-08-10", "close": 101.55, "volume": 11470.0}, {"date": "2023-08-11", "close": 101.7, "volume": 8268.0}, {"date": "2023-08-14", "close": 101.76, "volume": 14620.0}, {"date": "2023-08-15", "close": 101.35, "volume": 10370.0}, {"date": "2023-08-16", "close": 101.23, "volume": 7444.0}, {"date": "2023-08-17", "close": 101.05, "volume": 8357.0}, {"date": "2023-08-18", "close": 100.8, "volume": 6569.0}, {"date": "2023-08-21", "close": 100.32, "volume": 9439.0}, {"date": "2023-08-22", "close": 100.15, "volume": 13305.0}, {"date": "2023-08-23", "close": 100.35, "volume": 8426.0}, {"date": "2023-08-24", "close": 100.35, "volume": 13304.0}, {"date": "2023-08-25", "close": 100.49, "volume": 8543.0}, {"date": "2023-08-28", "close": 100.4, "volume": 11025.0}, {"date": "2023-08-29", "close": 100.2, "volume": 25183.0}, {"date": "2023-08-30", "close": 100.4, "volume": 15027.0}, {"date": "2023-08-31", "close": 100.38, "volume": 8016.0}, {"date": "2023-09-01", "close": 100.21, "volume": 10210.0}, {"date": "2023-09-04", "close": 100.52, "volume": 11588.0}, {"date": "2023-09-05", "close": 100.95, "volume": 8442.0}, {"date": "2023-09-06", "close": 100.3, "volume": 12444.0}, {"date": "2023-09-07", "close": 99.689, "volume": 19808.0}, {"date": "2023-09-08", "close": 99.42, "volume": 12431.0}, {"date": "2023-09-11", "close": 99.47, "volume": 9136.0}, {"date": "2023-09-12", "close": 99.55, "volume": 9145.0}, {"date": "2023-09-13", "close": 99.83, "volume": 13903.0}, {"date": "2023-09-14", "close": 99.87, "volume": 11490.0}, {"date": "2023-09-15", "close": 99.9, "volume": 9646.0}, {"date": "2023-09-18", "close": 100.02, "volume": 13649.0}, {"date": "2023-09-19", "close": 100.02, "volume": 9466.0}, {"date": "2023-09-20", "close": 100.15, "volume": 13993.0}, {"date": "2023-09-21", "close": 100.69, "volume": 10909.0}, {"date": "2023-09-22", "close": 100.35, "volume": 6921.0}, {"date": "2023-09-25", "close": 100.65, "volume": 18026.0}, {"date": "2023-09-26", "close": 100.26, "volume": 11092.0}, {"date": "2023-09-27", "close": 100.449, "volume": 6963.0}, {"date": "2023-09-28", "close": 100.4, "volume": 7909.0}, {"date": "2023-09-29", "close": 100.3, "volume": 13946.0}, {"date": "2023-10-02", "close": 100.4, "volume": 8879.0}, {"date": "2023-10-03", "close": 100.2, "volume": 9508.0}, {"date": "2023-10-04", "close": 100.299, "volume": 9241.0}, {"date": "2023-10-05", "close": 100.02, "volume": 34351.0}, {"date": "2023-10-06", "close": 99.88, "volume": 21012.0}, {"date": "2023-10-09", "close": 99.69, "volume": 12825.0}, {"date": "2023-10-10", "close": 99.83, "volume": 8952.0}, {"date": "2023-10-11", "close": 99.81, "volume": 25846.0}, {"date": "2023-10-12", "close": 99.86, "volume": 9763.0}, {"date": "2023-10-13", "close": 100.0, "volume": 6660.0}, {"date": "2023-10-16", "close": 100.15, "volume": 13437.0}, {"date": "2023-10-17", "close": 100.28, "volume": 8481.0}, {"date": "2023-10-18", "close": 100.34, "volume": 4695.0}, {"date": "2023-10-19", "close": 100.23, "volume": 10997.0}, {"date": "2023-10-20", "close": 100.4, "volume": 11238.0}, {"date": "2023-10-23", "close": 100.31, "volume": 6802.0}, {"date": "2023-10-24", "close": 100.39, "volume": 5686.0}, {"date": "2023-10-25", "close": 100.54, "volume": 4945.0}, {"date": "2023-10-26", "close": 100.36, "volume": 11054.0}, {"date": "2023-10-27", "close": 100.4, "volume": 5701.0}, {"date": "2023-10-30", "close": 100.24, "volume": 5927.0}, {"date": "2023-10-31", "close": 100.05, "volume": 14123.0}, {"date": "2023-11-01", "close": 100.1, "volume": 8611.0}, {"date": "2023-11-02", "close": 100.1, "volume": 9852.0}, {"date": "2023-11-03", "close": 100.2, "volume": 10364.0}, {"date": "2023-11-06", "close": 100.179, "volume": 7170.0}, {"date": "2023-11-07", "close": 99.95, "volume": 13000.0}, {"date": "2023-11-08", "close": 99.78, "volume": 15915.0}, {"date": "2023-11-09", "close": 99.61, "volume": 19213.0}, {"date": "2023-11-10", "close": 99.6, "volume": 10389.0}, {"date": "2023-11-13", "close": 99.66, "volume": 22811.0}, {"date": "2023-11-14", "close": 99.65, "volume": 17953.0}, {"date": "2023-11-15", "close": 99.76, "volume": 13499.0}, {"date": "2023-11-16", "close": 99.85, "volume": 14050.0}, {"date": "2023-11-17", "close": 99.85, "volume": 11185.0}, {"date": "2023-11-20", "close": 99.671, "volume": 12216.0}, {"date": "2023-11-21", "close": 100.14, "volume": 13252.0}, {"date": "2023-11-22", "close": 100.6, "volume": 16002.0}, {"date": "2023-11-23", "close": 100.54, "volume": 11673.0}, {"date": "2023-11-24", "close": 100.51, "volume": 11583.0}, {"date": "2023-11-27", "close": 100.88, "volume": 11231.0}, {"date": "2023-11-28", "close": 100.62, "volume": 9728.0}, {"date": "2023-11-29", "close": 100.72, "volume": 9500.0}, {"date": "2023-11-30", "close": 101.14, "volume": 15487.0}, {"date": "2023-12-01", "close": 101.41, "volume": 7955.0}, {"date": "2023-12-04", "close": 101.64, "volume": 7409.0}, {"date": "2023-12-05", "close": 101.25, "volume": 13616.0}, {"date": "2023-12-06", "close": 100.91, "volume": 13840.0}, {"date": "2023-12-07", "close": 99.8, "volume": 11609.0}, {"date": "2023-12-08", "close": 100.05, "volume": 16869.0}, {"date": "2023-12-11", "close": 100.06, "volume": 16932.0}, {"date": "2023-12-12", "close": 100.22, "volume": 4674.0}, {"date": "2023-12-13", "close": 100.37, "volume": 24835.0}, {"date": "2023-12-14", "close": 100.2, "volume": 17631.0}, {"date": "2023-12-15", "close": 100.23, "volume": 7815.0}, {"date": "2023-12-18", "close": 100.3, "volume": 10393.0}, {"date": "2023-12-19", "close": 100.2, "volume": 12775.0}, {"date": "2023-12-20", "close": 100.25, "volume": 16848.0}, {"date": "2023-12-21", "close": 100.25, "volume": 12607.0}, {"date": "2023-12-22", "close": 100.31, "volume": 19977.0}, {"date": "2023-12-27", "close": 100.12, "volume": 4269.0}, {"date": "2023-12-28", "close": 100.3, "volume": 3647.0}, {"date": "2023-12-29", "close": 100.25, "volume": 3220.0}, {"date": "2024-01-02", "close": 100.3, "volume": 3769.0}, {"date": "2024-01-03", "close": 100.38, "volume": 5249.0}, {"date": "2024-01-04", "close": 100.39, "volume": 5164.0}, {"date": "2024-01-05", "close": 100.38, "volume": 2049.0}, {"date": "2024-01-08", "close": 100.4, "volume": 6904.0}, {"date": "2024-01-09", "close": 100.4, "volume": 7119.0}, {"date": "2024-01-10", "close": 100.39, "volume": 10592.0}, {"date": "2024-01-11", "close": 100.6, "volume": 7148.0}, {"date": "2024-01-12", "close": 100.62, "volume": 8673.0}, {"date": "2024-01-15", "close": 100.32, "volume": 6694.0}, {"date": "2024-01-16", "close": 100.54, "volume": 9548.0}, {"date": "2024-01-17", "close": 100.49, "volume": 9384.0}, {"date": "2024-01-18", "close": 100.829, "volume": 9232.0}, {"date": "2024-01-19", "close": 100.53, "volume": 11036.0}, {"date": "2024-01-22", "close": 100.79, "volume": 6612.0}, {"date": "2024-01-23", "close": 100.8, "volume": 19228.0}, {"date": "2024-01-24", "close": 100.65, "volume": 10063.0}, {"date": "2024-01-25", "close": 100.8, "volume": 12626.0}, {"date": "2024-01-29", "close": 100.75, "volume": 17248.0}, {"date": "2024-01-30", "close": 100.45, "volume": 7098.0}, {"date": "2024-01-31", "close": 100.52, "volume": 6285.0}, {"date": "2024-02-01", "close": 100.75, "volume": 10165.0}, {"date": "2024-02-02", "close": 100.53, "volume": 15080.0}, {"date": "2024-02-05", "close": 100.39, "volume": 16951.0}, {"date": "2024-02-06", "close": 100.7, "volume": 11246.0}, {"date": "2024-02-07", "close": 100.53, "volume": 9132.0}, {"date": "2024-02-08", "close": 100.41, "volume": 20235.0}, {"date": "2024-02-09", "close": 100.75, "volume": 9300.0}, {"date": "2024-02-12", "close": 100.9, "volume": 9122.0}, {"date": "2024-02-13", "close": 100.75, "volume": 10177.0}, {"date": "2024-02-14", "close": 100.61, "volume": 16959.0}, {"date": "2024-02-15", "close": 101.0, "volume": 12797.0}, {"date": "2024-02-16", "close": 101.07, "volume": 5674.0}, {"date": "2024-02-19", "close": 101.06, "volume": 6063.0}, {"date": "2024-02-20", "close": 101.4, "volume": 7994.0}, {"date": "2024-02-21", "close": 101.32, "volume": 7327.0}, {"date": "2024-02-22", "close": 101.45, "volume": 14919.0}, {"date": "2024-02-23", "close": 101.2, "volume": 10816.0}, {"date": "2024-02-26", "close": 101.45, "volume": 10528.0}, {"date": "2024-02-27", "close": 101.79, "volume": 5562.0}, {"date": "2024-02-28", "close": 101.61, "volume": 5870.0}, {"date": "2024-02-29", "close": 101.75, "volume": 6953.0}, {"date": "2024-03-01", "close": 101.65, "volume": 10825.0}, {"date": "2024-03-04", "close": 101.7, "volume": 8665.0}, {"date": "2024-03-05", "close": 101.7, "volume": 10601.0}, {"date": "2024-03-06", "close": 101.37, "volume": 16483.0}, {"date": "2024-03-07", "close": 100.4, "volume": 18461.0}, {"date": "2024-03-08", "close": 100.35, "volume": 16752.0}, {"date": "2024-03-11", "close": 100.55, "volume": 8749.0}, {"date": "2024-03-12", "close": 100.8, "volume": 7588.0}, {"date": "2024-03-13", "close": 100.75, "volume": 15990.0}, {"date": "2024-03-14", "close": 100.769, "volume": 8377.0}, {"date": "2024-03-15", "close": 100.81, "volume": 10654.0}, {"date": "2024-03-18", "close": 100.7, "volume": 10403.0}, {"date": "2024-03-19", "close": 100.74, "volume": 6806.0}, {"date": "2024-03-20", "close": 100.48, "volume": 8682.0}, {"date": "2024-03-21", "close": 100.65, "volume": 14599.0}, {"date": "2024-03-22", "close": 100.8, "volume": 9446.0}, {"date": "2024-03-25", "close": 100.96, "volume": 15499.0}, {"date": "2024-03-26", "close": 101.2, "volume": 10278.0}, {"date": "2024-03-27", "close": 101.48, "volume": 9848.0}, {"date": "2024-03-28", "close": 101.5, "volume": 8573.0}, {"date": "2024-04-02", "close": 101.37, "volume": 16983.0}, {"date": "2024-04-03", "close": 101.23, "volume": 12373.0}, {"date": "2024-04-04", "close": 101.689, "volume": 17230.0}, {"date": "2024-04-05", "close": 101.7, "volume": 10065.0}, {"date": "2024-04-08", "close": 101.603, "volume": 10835.0}, {"date": "2024-04-09", "close": 101.969, "volume": 8190.0}, {"date": "2024-04-10", "close": 102.05, "volume": 25610.0}, {"date": "2024-04-11", "close": 102.2, "volume": 5462.0}, {"date": "2024-04-12", "close": 102.729, "volume": 6649.0}, {"date": "2024-04-15", "close": 102.4, "volume": 6526.0}, {"date": "2024-04-16", "close": 102.45, "volume": 4724.0}, {"date": "2024-04-17", "close": 102.5, "volume": 6404.0}, {"date": "2024-04-18", "close": 102.01, "volume": 2611.0}, {"date": "2024-04-19", "close": 102.24, "volume": 6380.0}, {"date": "2024-04-22", "close": 102.64, "volume": 7795.0}, {"date": "2024-04-23", "close": 102.5, "volume": 5810.0}, {"date": "2024-04-24", "close": 102.24, "volume": 4907.0}, {"date": "2024-04-26", "close": 102.6, "volume": 9102.0}, {"date": "2024-04-29", "close": 102.711, "volume": 11225.0}, {"date": "2024-04-30", "close": 102.9, "volume": 8415.0}, {"date": "2024-05-01", "close": 102.6, "volume": 10449.0}, {"date": "2024-05-02", "close": 102.45, "volume": 11150.0}, {"date": "2024-05-03", "close": 102.75, "volume": 11405.0}, {"date": "2024-05-06", "close": 102.75, "volume": 9221.0}, {"date": "2024-05-07", "close": 102.81, "volume": 9815.0}, {"date": "2024-05-08", "close": 103.389, "volume": 14601.0}, {"date": "2024-05-09", "close": 103.44, "volume": 6052.0}, {"date": "2024-05-10", "close": 103.4, "volume": 13371.0}, {"date": "2024-05-13", "close": 103.52, "volume": 7890.0}, {"date": "2024-05-14", "close": 103.75, "volume": 10064.0}, {"date": "2024-05-15", "close": 103.21, "volume": 10888.0}, {"date": "2024-05-16", "close": 103.21, "volume": 12925.0}, {"date": "2024-05-17", "close": 102.95, "volume": 5415.0}, {"date": "2024-05-20", "close": 103.0, "volume": 9914.0}, {"date": "2024-05-21", "close": 103.05, "volume": 8681.0}, {"date": "2024-05-22", "close": 103.41, "volume": 9299.0}, {"date": "2024-05-23", "close": 103.32, "volume": 7417.0}, {"date": "2024-05-24", "close": 103.32, "volume": 7873.0}, {"date": "2024-05-27", "close": 102.9, "volume": 9559.0}, {"date": "2024-05-28", "close": 102.64, "volume": 3894.0}, {"date": "2024-05-29", "close": 102.816, "volume": 10240.0}, {"date": "2024-05-30", "close": 102.7, "volume": 11015.0}, {"date": "2024-05-31", "close": 102.62, "volume": 4491.0}, {"date": "2024-06-03", "close": 102.99, "volume": 8833.0}, {"date": "2024-06-04", "close": 102.69, "volume": 6291.0}, {"date": "2024-06-05", "close": 102.99, "volume": 7207.0}, {"date": "2024-06-06", "close": 101.989, "volume": 18249.0}, {"date": "2024-06-07", "close": 101.65, "volume": 7792.0}, {"date": "2024-06-11", "close": 101.5, "volume": 7462.0}, {"date": "2024-06-12", "close": 101.69, "volume": 7606.0}, {"date": "2024-06-13", "close": 100.7, "volume": 12646.0}, {"date": "2024-06-14", "close": 100.771, "volume": 7412.0}, {"date": "2024-06-17", "close": 100.98, "volume": 10012.0}, {"date": "2024-06-18", "close": 100.78, "volume": 10276.0}, {"date": "2024-06-19", "close": 100.561, "volume": 18396.0}, {"date": "2024-06-20", "close": 101.1, "volume": 15597.0}, {"date": "2024-06-21", "close": 101.4, "volume": 9833.0}, {"date": "2024-06-24", "close": 101.8, "volume": 7994.0}, {"date": "2024-06-25", "close": 101.48, "volume": 11840.0}, {"date": "2024-06-26", "close": 101.25, "volume": 16226.0}, {"date": "2024-06-27", "close": 101.95, "volume": 9153.0}, {"date": "2024-06-28", "close": 101.6, "volume": 3427.0}, {"date": "2024-07-01", "close": 101.48, "volume": 3263.0}, {"date": "2024-07-02", "close": 101.2, "volume": 12399.0}, {"date": "2024-07-03", "close": 101.28, "volume": 8514.0}, {"date": "2024-07-04", "close": 101.3, "volume": 9540.0}, {"date": "2024-07-05", "close": 101.41, "volume": 19414.0}, {"date": "2024-07-08", "close": 101.5, "volume": 10059.0}, {"date": "2024-07-09", "close": 101.6, "volume": 9408.0}, {"date": "2024-07-10", "close": 101.99, "volume": 10459.0}, {"date": "2024-07-11", "close": 102.01, "volume": 11199.0}, {"date": "2024-07-12", "close": 102.65, "volume": 10458.0}, {"date": "2024-07-15", "close": 102.85, "volume": 11163.0}, {"date": "2024-07-16", "close": 103.059, "volume": 10027.0}, {"date": "2024-07-17", "close": 103.14, "volume": 11439.0}, {"date": "2024-07-18", "close": 103.199, "volume": 6676.0}, {"date": "2024-07-19", "close": 103.02, "volume": 8380.0}, {"date": "2024-07-22", "close": 103.43, "volume": 6862.0}, {"date": "2024-07-23", "close": 103.24, "volume": 5094.0}, {"date": "2024-07-24", "close": 103.23, "volume": 5673.0}, {"date": "2024-07-25", "close": 103.06, "volume": 12743.0}, {"date": "2024-07-26", "close": 103.06, "volume": 4005.0}, {"date": "2024-07-29", "close": 103.4, "volume": 4744.0}, {"date": "2024-07-30", "close": 103.0, "volume": 8764.0}, {"date": "2024-07-31", "close": 103.28, "volume": 9524.0}, {"date": "2024-08-01", "close": 103.1, "volume": 4646.0}, {"date": "2024-08-02", "close": 103.28, "volume": 9067.0}, {"date": "2024-08-05", "close": 103.049, "volume": 4969.0}, {"date": "2024-08-06", "close": 103.15, "volume": 8694.0}, {"date": "2024-08-07", "close": 102.45, "volume": 7429.0}, {"date": "2024-08-08", "close": 102.87, "volume": 7972.0}, {"date": "2024-08-09", "close": 103.1, "volume": 6644.0}, {"date": "2024-08-12", "close": 103.07, "volume": 5081.0}, {"date": "2024-08-13", "close": 103.02, "volume": 10838.0}, {"date": "2024-08-14", "close": 102.999, "volume": 8951.0}, {"date": "2024-08-15", "close": 103.04, "volume": 6342.0}, {"date": "2024-08-16", "close": 102.93, "volume": 3096.0}, {"date": "2024-08-19", "close": 103.0, "volume": 8295.0}, {"date": "2024-08-20", "close": 103.1, "volume": 9561.0}, {"date": "2024-08-21", "close": 103.11, "volume": 37474.0}, {"date": "2024-08-22", "close": 103.0, "volume": 8087.0}, {"date": "2024-08-23", "close": 102.61, "volume": 11291.0}, {"date": "2024-08-26", "close": 102.96, "volume": 16506.0}, {"date": "2024-08-27", "close": 102.99, "volume": 5043.0}, {"date": "2024-08-28", "close": 102.61, "volume": 8048.0}, {"date": "2024-08-29", "close": 102.61, "volume": 6575.0}, {"date": "2024-08-30", "close": 102.87, "volume": 5638.0}, {"date": "2024-09-02", "close": 103.0, "volume": 3601.0}, {"date": "2024-09-03", "close": 102.95, "volume": 12632.0}, {"date": "2024-09-04", "close": 102.9, "volume": 15488.0}, {"date": "2024-09-05", "close": 101.98, "volume": 18209.0}, {"date": "2024-09-06", "close": 101.88, "volume": 5040.0}, {"date": "2024-09-09", "close": 102.23, "volume": 10251.0}, {"date": "2024-09-10", "close": 102.75, "volume": 14288.0}, {"date": "2024-09-11", "close": 103.22, "volume": 17562.0}, {"date": "2024-09-12", "close": 102.31, "volume": 13694.0}, {"date": "2024-09-13", "close": 102.292, "volume": 11134.0}, {"date": "2024-09-16", "close": 102.65, "volume": 9260.0}, {"date": "2024-09-17", "close": 102.52, "volume": 16136.0}, {"date": "2024-09-18", "close": 102.67, "volume": 7206.0}, {"date": "2024-09-19", "close": 102.861, "volume": 4549.0}, {"date": "2024-09-20", "close": 102.88, "volume": 6658.0}, {"date": "2024-09-23", "close": 102.66, "volume": 6070.0}, {"date": "2024-09-24", "close": 102.9, "volume": 7914.0}, {"date": "2024-09-25", "close": 102.889, "volume": 4534.0}, {"date": "2024-09-26", "close": 103.08, "volume": 4927.0}, {"date": "2024-09-27", "close": 102.85, "volume": 8799.0}, {"date": "2024-09-30", "close": 102.94, "volume": 12182.0}, {"date": "2024-10-01", "close": 103.08, "volume": 6230.0}, {"date": "2024-10-02", "close": 103.1, "volume": 6862.0}, {"date": "2024-10-03", "close": 103.08, "volume": 10390.0}, {"date": "2024-10-04", "close": 103.0, "volume": 14358.0}, {"date": "2024-10-07", "close": 103.1, "volume": 1770.0}, {"date": "2024-10-08", "close": 103.03, "volume": 8465.0}, {"date": "2024-10-09", "close": 103.15, "volume": 12043.0}, {"date": "2024-10-10", "close": 103.4, "volume": 12998.0}, {"date": "2024-10-11", "close": 103.31, "volume": 11305.0}, {"date": "2024-10-14", "close": 103.36, "volume": 3904.0}, {"date": "2024-10-15", "close": 103.5, "volume": 3826.0}, {"date": "2024-10-16", "close": 103.74, "volume": 26969.0}, {"date": "2024-10-17", "close": 103.39, "volume": 12089.0}, {"date": "2024-10-18", "close": 103.5, "volume": 6782.0}, {"date": "2024-10-21", "close": 103.75, "volume": 6684.0}, {"date": "2024-10-22", "close": 103.74, "volume": 3460.0}, {"date": "2024-10-23", "close": 103.66, "volume": 3793.0}, {"date": "2024-10-24", "close": 103.73, "volume": 4820.0}, {"date": "2024-10-25", "close": 103.79, "volume": 5387.0}, {"date": "2024-10-28", "close": 103.85, "volume": 6690.0}, {"date": "2024-10-29", "close": 103.85, "volume": 9750.0}, {"date": "2024-10-30", "close": 103.75, "volume": 13479.0}, {"date": "2024-10-31", "close": 103.85, "volume": 5976.0}, {"date": "2024-11-01", "close": 103.998, "volume": 7390.0}, {"date": "2024-11-04", "close": 104.0, "volume": 5430.0}, {"date": "2024-11-05", "close": 104.0, "volume": 5709.0}, {"date": "2024-11-06", "close": 104.14, "volume": 8863.0}, {"date": "2024-11-07", "close": 103.59, "volume": 7743.0}, {"date": "2024-11-08", "close": 103.7, "volume": 11440.0}, {"date": "2024-11-11", "close": 103.811, "volume": 6252.0}, {"date": "2024-11-12", "close": 104.0, "volume": 2686.0}, {"date": "2024-11-13", "close": 103.81, "volume": 8268.0}, {"date": "2024-11-14", "close": 104.0, "volume": 6425.0}, {"date": "2024-11-15", "close": 104.14, "volume": 9135.0}, {"date": "2024-11-18", "close": 103.75, "volume": 12549.0}, {"date": "2024-11-19", "close": 103.8, "volume": 6368.0}, {"date": "2024-11-20", "close": 103.55, "volume": 6251.0}, {"date": "2024-11-21", "close": 103.8, "volume": 4758.0}, {"date": "2024-11-22", "close": 103.37, "volume": 3739.0}, {"date": "2024-11-25", "close": 103.13, "volume": 9821.0}, {"date": "2024-11-26", "close": 103.2, "volume": 9789.0}, {"date": "2024-11-27", "close": 103.38, "volume": 4773.0}, {"date": "2024-11-28", "close": 103.66, "volume": 6712.0}, {"date": "2024-11-29", "close": 103.3, "volume": 5911.0}, {"date": "2024-12-02", "close": 103.31, "volume": 12846.0}, {"date": "2024-12-03", "close": 103.678, "volume": 8311.0}, {"date": "2024-12-04", "close": 103.45, "volume": 7548.0}, {"date": "2024-12-05", "close": 101.8, "volume": 15168.0}, {"date": "2024-12-06", "close": 101.7, "volume": 10632.0}, {"date": "2024-12-09", "close": 102.38, "volume": 10631.0}, {"date": "2024-12-10", "close": 101.75, "volume": 14288.0}, {"date": "2024-12-11", "close": 102.28, "volume": 7834.0}, {"date": "2024-12-12", "close": 102.24, "volume": 8110.0}, {"date": "2024-12-13", "close": 102.43, "volume": 8473.0}, {"date": "2024-12-16", "close": 101.8, "volume": 10429.0}, {"date": "2024-12-17", "close": 102.34, "volume": 9414.0}, {"date": "2024-12-18", "close": 102.48, "volume": 9667.0}, {"date": "2024-12-19", "close": 102.32, "volume": 5138.0}, {"date": "2024-12-20", "close": 102.5, "volume": 10936.0}, {"date": "2024-12-23", "close": 102.57, "volume": 11634.0}, {"date": "2024-12-24", "close": 102.919, "volume": 4038.0}, {"date": "2024-12-27", "close": 102.98, "volume": 2141.0}, {"date": "2024-12-30", "close": 102.949, "volume": 4422.0}, {"date": "2024-12-31", "close": 102.989, "volume": 1300.0}, {"date": "2025-01-02", "close": 102.74, "volume": 2465.0}, {"date": "2025-01-03", "close": 102.99, "volume": 2339.0}, {"date": "2025-01-06", "close": 103.01, "volume": 5238.0}, {"date": "2025-01-07", "close": 102.58, "volume": 10086.0}, {"date": "2025-01-08", "close": 102.95, "volume": 4478.0}, {"date": "2025-01-09", "close": 102.8, "volume": 5780.0}, {"date": "2025-01-10", "close": 102.55, "volume": 3042.0}, {"date": "2025-01-13", "close": 102.7, "volume": 6891.0}, {"date": "2025-01-14", "close": 102.7, "volume": 5207.0}, {"date": "2025-01-15", "close": 102.95, "volume": 3604.0}, {"date": "2025-01-16", "close": 103.24, "volume": 4695.0}, {"date": "2025-01-17", "close": 103.18, "volume": 5126.0}, {"date": "2025-01-20", "close": 103.0, "volume": 4452.0}, {"date": "2025-01-21", "close": 103.08, "volume": 4069.0}, {"date": "2025-01-22", "close": 103.1, "volume": 17136.0}, {"date": "2025-01-23", "close": 103.13, "volume": 3829.0}, {"date": "2025-01-24", "close": 103.16, "volume": 7259.0}, {"date": "2025-01-28", "close": 102.97, "volume": 3692.0}, {"date": "2025-01-29", "close": 102.95, "volume": 8301.0}, {"date": "2025-01-30", "close": 102.91, "volume": 9160.0}, {"date": "2025-01-31", "close": 103.1, "volume": 3508.0}, {"date": "2025-02-03", "close": 103.25, "volume": 11034.0}, {"date": "2025-02-04", "close": 102.96, "volume": 7723.0}, {"date": "2025-02-05", "close": 103.01, "volume": 4055.0}, {"date": "2025-02-06", "close": 103.39, "volume": 8706.0}, {"date": "2025-02-07", "close": 103.5, "volume": 10081.0}, {"date": "2025-02-10", "close": 103.0, "volume": 8061.0}, {"date": "2025-02-11", "close": 103.051, "volume": 13451.0}, {"date": "2025-02-12", "close": 103.13, "volume": 11106.0}, {"date": "2025-02-13", "close": 103.3, "volume": 5936.0}, {"date": "2025-02-14", "close": 103.5, "volume": 7902.0}, {"date": "2025-02-17", "close": 103.52, "volume": 3237.0}, {"date": "2025-02-18", "close": 103.42, "volume": 15020.0}, {"date": "2025-02-19", "close": 103.5, "volume": 7350.0}, {"date": "2025-02-20", "close": 103.57, "volume": 17576.0}, {"date": "2025-02-21", "close": 103.64, "volume": 3928.0}, {"date": "2025-02-24", "close": 103.7, "volume": 21477.0}, {"date": "2025-02-25", "close": 103.63, "volume": 15868.0}, {"date": "2025-02-26", "close": 103.65, "volume": 7274.0}, {"date": "2025-02-27", "close": 103.8, "volume": 6605.0}, {"date": "2025-02-28", "close": 103.87, "volume": 8733.0}, {"date": "2025-03-03", "close": 103.919, "volume": 6391.0}, {"date": "2025-03-04", "close": 103.83, "volume": 6358.0}, {"date": "2025-03-05", "close": 103.8, "volume": 14160.0}, {"date": "2025-03-06", "close": 102.06, "volume": 13927.0}, {"date": "2025-03-07", "close": 102.6, "volume": 7526.0}, {"date": "2025-03-10", "close": 102.48, "volume": 4539.0}, {"date": "2025-03-11", "close": 102.54, "volume": 5898.0}, {"date": "2025-03-12", "close": 102.31, "volume": 7898.0}, {"date": "2025-03-13", "close": 102.31, "volume": 6286.0}, {"date": "2025-03-14", "close": 102.45, "volume": 5067.0}, {"date": "2025-03-17", "close": 102.29, "volume": 14378.0}, {"date": "2025-03-18", "close": 102.3, "volume": 14007.0}, {"date": "2025-03-19", "close": 102.0, "volume": 6249.0}, {"date": "2025-03-20", "close": 102.05, "volume": 8706.0}, {"date": "2025-03-21", "close": 102.2, "volume": 11525.0}, {"date": "2025-03-24", "close": 102.65, "volume": 18552.0}, {"date": "2025-03-25", "close": 103.09, "volume": 19637.0}, {"date": "2025-03-26", "close": 103.14, "volume": 13269.0}, {"date": "2025-03-27", "close": 102.37, "volume": 13995.0}, {"date": "2025-03-28", "close": 102.89, "volume": 7183.0}, {"date": "2025-03-31", "close": 102.7, "volume": 13939.0}, {"date": "2025-04-01", "close": 102.88, "volume": 7890.0}, {"date": "2025-04-02", "close": 102.5, "volume": 3747.0}, {"date": "2025-04-03", "close": 102.61, "volume": 2790.0}, {"date": "2025-04-04", "close": 102.62, "volume": 13848.0}, {"date": "2025-04-07", "close": 101.259, "volume": 12581.0}, {"date": "2025-04-08", "close": 100.92, "volume": 13743.0}, {"date": "2025-04-09", "close": 100.94, "volume": 5701.0}, {"date": "2025-04-10", "close": 101.469, "volume": 10079.0}, {"date": "2025-04-11", "close": 101.44, "volume": 9342.0}, {"date": "2025-04-14", "close": 101.21, "volume": 5611.0}, {"date": "2025-04-15", "close": 101.42, "volume": 6515.0}, {"date": "2025-04-16", "close": 101.89, "volume": 17949.0}, {"date": "2025-04-17", "close": 101.839, "volume": 8944.0}, {"date": "2025-04-22", "close": 102.1, "volume": 13625.0}, {"date": "2025-04-23", "close": 102.59, "volume": 11707.0}, {"date": "2025-04-24", "close": 102.68, "volume": 10637.0}, {"date": "2025-04-28", "close": 102.78, "volume": 9748.0}, {"date": "2025-04-29", "close": 102.55, "volume": 24491.0}, {"date": "2025-04-30", "close": 102.4, "volume": 16490.0}, {"date": "2025-05-01", "close": 102.4, "volume": 8401.0}, {"date": "2025-05-02", "close": 102.32, "volume": 15125.0}, {"date": "2025-05-05", "close": 102.6, "volume": 7448.0}, {"date": "2025-05-06", "close": 102.43, "volume": 9586.0}, {"date": "2025-05-07", "close": 102.38, "volume": 4295.0}, {"date": "2025-05-08", "close": 102.74, "volume": 9744.0}, {"date": "2025-05-09", "close": 102.62, "volume": 6177.0}, {"date": "2025-05-12", "close": 102.61, "volume": 5448.0}, {"date": "2025-05-13", "close": 103.451, "volume": 8620.0}, {"date": "2025-05-14", "close": 102.8, "volume": 19584.0}, {"date": "2025-05-15", "close": 102.85, "volume": 12152.0}, {"date": "2025-05-16", "close": 102.81, "volume": 9614.0}, {"date": "2025-05-19", "close": 102.8, "volume": 10594.0}, {"date": "2025-05-20", "close": 103.05, "volume": 17303.0}, {"date": "2025-05-21", "close": 103.1, "volume": 6993.0}, {"date": "2025-05-22", "close": 102.5, "volume": 15076.0}, {"date": "2025-05-23", "close": 102.7, "volume": 11131.0}, {"date": "2025-05-26", "close": 102.8, "volume": 8559.0}, {"date": "2025-05-27", "close": 102.55, "volume": 5554.0}, {"date": "2025-05-28", "close": 102.51, "volume": 5955.0}, {"date": "2025-05-29", "close": 102.5, "volume": 20275.0}, {"date": "2025-05-30", "close": 102.75, "volume": 8150.0}, {"date": "2025-06-02", "close": 102.75, "volume": 6376.0}, {"date": "2025-06-03", "close": 102.78, "volume": 3986.0}, {"date": "2025-06-04", "close": 102.85, "volume": 11688.0}, {"date": "2025-06-05", "close": 101.351, "volume": 17826.0}, {"date": "2025-06-06", "close": 101.3, "volume": 12772.0}, {"date": "2025-06-10", "close": 101.38, "volume": 10861.0}, {"date": "2025-06-11", "close": 101.26, "volume": 5914.0}, {"date": "2025-06-12", "close": 101.14, "volume": 13028.0}, {"date": "2025-06-13", "close": 101.399, "volume": 8211.0}, {"date": "2025-06-16", "close": 101.29, "volume": 6979.0}, {"date": "2025-06-17", "close": 101.39, "volume": 7591.0}, {"date": "2025-06-18", "close": 101.25, "volume": 10170.0}, {"date": "2025-06-19", "close": 101.38, "volume": 7570.0}, {"date": "2025-06-20", "close": 101.4, "volume": 14804.0}, {"date": "2025-06-23", "close": 101.5, "volume": 8450.0}, {"date": "2025-06-24", "close": 101.89, "volume": 12922.0}, {"date": "2025-06-25", "close": 102.019, "volume": 7174.0}, {"date": "2025-06-26", "close": 102.15, "volume": 2642.0}, {"date": "2025-06-27", "close": 102.14, "volume": 11643.0}, {"date": "2025-06-30", "close": 102.5, "volume": 5589.0}, {"date": "2025-07-01", "close": 102.4, "volume": 10176.0}, {"date": "2025-07-02", "close": 102.27, "volume": 7096.0}, {"date": "2025-07-03", "close": 102.5, "volume": 6901.0}, {"date": "2025-07-04", "close": 102.0, "volume": 16961.0}, {"date": "2025-07-07", "close": 102.42, "volume": 5911.0}, {"date": "2025-07-08", "close": 102.57, "volume": 9781.0}, {"date": "2025-07-09", "close": 102.48, "volume": 7481.0}, {"date": "2025-07-10", "close": 102.13, "volume": 16154.0}, {"date": "2025-07-11", "close": 102.4, "volume": 4450.0}, {"date": "2025-07-14", "close": 102.2, "volume": 7283.0}, {"date": "2025-07-15", "close": 102.45, "volume": 6709.0}, {"date": "2025-07-16", "close": 102.66, "volume": 7469.0}, {"date": "2025-07-17", "close": 102.5, "volume": 9849.0}, {"date": "2025-07-18", "close": 102.61, "volume": 3506.0}, {"date": "2025-07-21", "close": 102.4, "volume": 4924.0}, {"date": "2025-07-22", "close": 102.24, "volume": 6274.0}, {"date": "2025-07-23", "close": 102.34, "volume": 14660.0}, {"date": "2025-07-24", "close": 102.4, "volume": 11636.0}, {"date": "2025-07-25", "close": 102.2, "volume": 12185.0}, {"date": "2025-07-28", "close": 102.25, "volume": 7089.0}, {"date": "2025-07-29", "close": 102.16, "volume": 4602.0}, {"date": "2025-07-30", "close": 102.455, "volume": 6024.0}, {"date": "2025-07-31", "close": 102.5, "volume": 11297.0}, {"date": "2025-08-01", "close": 102.64, "volume": 5168.0}, {"date": "2025-08-04", "close": 102.75, "volume": 3966.0}, {"date": "2025-08-05", "close": 103.09, "volume": 5966.0}, {"date": "2025-08-06", "close": 102.93, "volume": 4197.0}, {"date": "2025-08-07", "close": 103.2, "volume": 6881.0}, {"date": "2025-08-08", "close": 103.785, "volume": 10714.0}, {"date": "2025-08-11", "close": 103.48, "volume": 12042.0}, {"date": "2025-08-12", "close": 103.3, "volume": 3727.0}, {"date": "2025-08-13", "close": 103.43, "volume": 3124.0}, {"date": "2025-08-14", "close": 103.32, "volume": 2798.0}, {"date": "2025-08-15", "close": 103.17, "volume": 7197.0}, {"date": "2025-08-18", "close": 103.43, "volume": 10244.0}, {"date": "2025-08-19", "close": 103.4, "volume": 2715.0}, {"date": "2025-08-20", "close": 103.479, "volume": 1966.0}, {"date": "2025-08-21", "close": 103.47, "volume": 2870.0}, {"date": "2025-08-22", "close": 103.68, "volume": 8772.0}, {"date": "2025-08-25", "close": 103.67, "volume": 6160.0}, {"date": "2025-08-26", "close": 103.9, "volume": 6759.0}, {"date": "2025-08-27", "close": 103.9, "volume": 7335.0}, {"date": "2025-08-28", "close": 103.95, "volume": 8326.0}, {"date": "2025-08-29", "close": 103.72, "volume": 5201.0}, {"date": "2025-09-01", "close": 103.72, "volume": 3811.0}, {"date": "2025-09-02", "close": 103.48, "volume": 8157.0}, {"date": "2025-09-03", "close": 103.241, "volume": 16578.0}, {"date": "2025-09-04", "close": 103.35, "volume": 9698.0}, {"date": "2025-09-05", "close": 103.65, "volume": 10754.0}, {"date": "2025-09-08", "close": 104.55, "volume": 8582.0}, {"date": "2025-09-09", "close": 102.75, "volume": 20901.0}, {"date": "2025-09-10", "close": 103.45, "volume": 9198.0}, {"date": "2025-09-11", "close": 102.9, "volume": 17693.0}, {"date": "2025-09-12", "close": 103.0, "volume": 6836.0}, {"date": "2025-09-15", "close": 102.6, "volume": 11846.0}, {"date": "2025-09-16", "close": 103.36, "volume": 8897.0}, {"date": "2025-09-17", "close": 103.3, "volume": 5740.0}, {"date": "2025-09-18", "close": 103.33, "volume": 7593.0}, {"date": "2025-09-19", "close": 103.28, "volume": 9370.0}, {"date": "2025-09-22", "close": 103.19, "volume": 9997.0}, {"date": "2025-09-23", "close": 103.99, "volume": 7456.0}, {"date": "2025-09-24", "close": 103.85, "volume": 5793.0}, {"date": "2025-09-25", "close": 103.01, "volume": 7812.0}, {"date": "2025-09-26", "close": 103.2, "volume": 4992.0}, {"date": "2025-09-29", "close": 102.9, "volume": 10415.0}, {"date": "2025-09-30", "close": 102.78, "volume": 14163.0}, {"date": "2025-10-01", "close": 103.1, "volume": 8176.0}, {"date": "2025-10-02", "close": 102.98, "volume": 7768.0}, {"date": "2025-10-03", "close": 102.85, "volume": 9339.0}, {"date": "2025-10-06", "close": 102.8, "volume": 5243.0}, {"date": "2025-10-07", "close": 103.02, "volume": 8808.0}, {"date": "2025-10-08", "close": 102.85, "volume": 9742.0}, {"date": "2025-10-09", "close": 103.04, "volume": 29101.0}, {"date": "2025-10-10", "close": 102.65, "volume": 4122.0}, {"date": "2025-10-13", "close": 102.54, "volume": 10583.0}, {"date": "2025-10-14", "close": 102.56, "volume": 5304.0}, {"date": "2025-10-15", "close": 102.73, "volume": 23489.0}, {"date": "2025-10-16", "close": 102.48, "volume": 21949.0}, {"date": "2025-10-17", "close": 102.55, "volume": 15604.0}, {"date": "2025-10-20", "close": 102.94, "volume": 9825.0}, {"date": "2025-10-21", "close": 102.68, "volume": 6695.0}, {"date": "2025-10-22", "close": 102.93, "volume": 4310.0}, {"date": "2025-10-23", "close": 103.45, "volume": 7549.0}, {"date": "2025-10-24", "close": 103.13, "volume": 8200.0}, {"date": "2025-10-27", "close": 103.1, "volume": 3951.0}, {"date": "2025-10-28", "close": 103.1, "volume": 5368.0}, {"date": "2025-10-29", "close": 103.32, "volume": 5509.0}, {"date": "2025-10-30", "close": 103.2, "volume": 2962.0}, {"date": "2025-10-31", "close": 103.87, "volume": 3170.0}, {"date": "2025-11-03", "close": 103.76, "volume": 3628.0}, {"date": "2025-11-04", "close": 103.15, "volume": 3802.0}, {"date": "2025-11-05", "close": 103.15, "volume": 5315.0}, {"date": "2025-11-06", "close": 103.3, "volume": 6058.0}, {"date": "2025-11-07", "close": 103.3, "volume": 4733.0}, {"date": "2025-11-10", "close": 103.58, "volume": 3038.0}, {"date": "2025-11-11", "close": 103.62, "volume": 8040.0}, {"date": "2025-11-12", "close": 103.64, "volume": 10167.0}, {"date": "2025-11-13", "close": 103.36, "volume": 3967.0}, {"date": "2025-11-14", "close": 103.06, "volume": 14191.0}, {"date": "2025-11-17", "close": 103.35, "volume": 9393.0}, {"date": "2025-11-18", "close": 103.61, "volume": 4576.0}, {"date": "2025-11-19", "close": 103.06, "volume": 17077.0}, {"date": "2025-11-20", "close": 103.11, "volume": 27590.0}, {"date": "2025-11-21", "close": 103.38, "volume": 10969.0}, {"date": "2025-11-24", "close": 103.3, "volume": 5715.0}, {"date": "2025-11-25", "close": 103.34, "volume": 11276.0}, {"date": "2025-11-26", "close": 103.23, "volume": 13673.0}, {"date": "2025-11-27", "close": 103.15, "volume": 5762.0}, {"date": "2025-11-28", "close": 103.01, "volume": 12333.0}, {"date": "2025-12-01", "close": 103.36, "volume": 16665.0}, {"date": "2025-12-02", "close": 102.99, "volume": 23404.0}, {"date": "2025-12-03", "close": 103.3, "volume": 10508.0}, {"date": "2025-12-04", "close": 103.24, "volume": 6986.0}, {"date": "2025-12-05", "close": 103.2, "volume": 6203.0}, {"date": "2025-12-08", "close": 103.14, "volume": 5682.0}, {"date": "2025-12-09", "close": 101.96, "volume": 17625.0}, {"date": "2025-12-10", "close": 102.58, "volume": 13868.0}, {"date": "2025-12-11", "close": 102.6, "volume": 12494.0}, {"date": "2025-12-12", "close": 102.57, "volume": 9927.0}, {"date": "2025-12-15", "close": 102.84, "volume": 11068.0}, {"date": "2025-12-16", "close": 102.65, "volume": 9665.0}, {"date": "2025-12-17", "close": 102.67, "volume": 8063.0}, {"date": "2025-12-18", "close": 102.7, "volume": 8007.0}, {"date": "2025-12-19", "close": 102.85, "volume": 6511.0}, {"date": "2025-12-22", "close": 102.92, "volume": 6228.0}, {"date": "2025-12-23", "close": 103.0, "volume": 6319.0}, {"date": "2025-12-24", "close": 103.07, "volume": 2501.0}, {"date": "2025-12-29", "close": 103.27, "volume": 2417.0}, {"date": "2025-12-30", "close": 103.32, "volume": 2844.0}, {"date": "2025-12-31", "close": 103.32, "volume": 149.0}, {"date": "2026-01-02", "close": 103.45, "volume": 1688.0}, {"date": "2026-01-05", "close": 103.3, "volume": 3519.0}, {"date": "2026-01-06", "close": 103.5, "volume": 1262.0}, {"date": "2026-01-07", "close": 103.28, "volume": 2959.0}, {"date": "2026-01-08", "close": 103.15, "volume": 2530.0}, {"date": "2026-01-09", "close": 103.17, "volume": 4843.0}, {"date": "2026-01-12", "close": 103.0, "volume": 4811.0}, {"date": "2026-01-13", "close": 102.76, "volume": 5160.0}, {"date": "2026-01-14", "close": 103.03, "volume": 3195.0}, {"date": "2026-01-15", "close": 103.0, "volume": 3708.0}, {"date": "2026-01-16", "close": 102.95, "volume": 3574.0}, {"date": "2026-01-19", "close": 103.18, "volume": 2823.0}, {"date": "2026-01-20", "close": 102.88, "volume": 6242.0}, {"date": "2026-01-21", "close": 103.27, "volume": 7575.0}, {"date": "2026-01-22", "close": 102.9, "volume": 6094.0}, {"date": "2026-01-23", "close": 103.27, "volume": 2976.0}, {"date": "2026-01-27", "close": 102.92, "volume": 5083.0}, {"date": "2026-01-28", "close": 103.0, "volume": 7318.0}, {"date": "2026-01-29", "close": 102.8, "volume": 9818.0}, {"date": "2026-01-30", "close": 102.85, "volume": 8889.0}, {"date": "2026-02-02", "close": 103.0, "volume": 2969.0}, {"date": "2026-02-03", "close": 103.2, "volume": 6716.0}, {"date": "2026-02-04", "close": 103.479, "volume": 7318.0}, {"date": "2026-02-05", "close": 104.29, "volume": 9148.0}, {"date": "2026-02-06", "close": 103.6, "volume": 6679.0}, {"date": "2026-02-09", "close": 103.701, "volume": 9687.0}, {"date": "2026-02-10", "close": 103.95, "volume": 9642.0}, {"date": "2026-02-11", "close": 104.0, "volume": 11701.0}, {"date": "2026-02-12", "close": 103.75, "volume": 18674.0}, {"date": "2026-02-13", "close": 103.9, "volume": 7732.0}, {"date": "2026-02-16", "close": 103.72, "volume": 5456.0}, {"date": "2026-02-17", "close": 103.67, "volume": 3867.0}, {"date": "2026-02-18", "close": 103.2, "volume": 15471.0}, {"date": "2026-02-19", "close": 103.35, "volume": 5247.0}, {"date": "2026-02-20", "close": 103.34, "volume": 4974.0}, {"date": "2026-02-23", "close": 103.43, "volume": 9340.0}, {"date": "2026-02-24", "close": 103.43, "volume": 7480.0}, {"date": "2026-02-25", "close": 103.3, "volume": 6513.0}, {"date": "2026-02-26", "close": 103.391, "volume": 5673.0}, {"date": "2026-02-27", "close": 103.627, "volume": 5374.0}, {"date": "2026-03-02", "close": 103.5, "volume": 5206.0}, {"date": "2026-03-03", "close": 103.35, "volume": 7356.0}, {"date": "2026-03-04", "close": 103.15, "volume": 5958.0}, {"date": "2026-03-05", "close": 102.61, "volume": 16581.0}, {"date": "2026-03-06", "close": 103.17, "volume": 9377.0}, {"date": "2026-03-09", "close": 102.5, "volume": 2627.0}, {"date": "2026-03-10", "close": 102.42, "volume": 12443.0}, {"date": "2026-03-11", "close": 102.35, "volume": 9945.0}, {"date": "2026-03-12", "close": 102.2, "volume": 3267.0}, {"date": "2026-03-13", "close": 102.23, "volume": 5876.0}, {"date": "2026-03-16", "close": 102.02, "volume": 5974.0}, {"date": "2026-03-17", "close": 101.81, "volume": 6533.0}, {"date": "2026-03-18", "close": 102.46, "volume": 5438.0}, {"date": "2026-03-19", "close": 102.35, "volume": 4379.0}, {"date": "2026-03-20", "close": 102.4, "volume": 3655.0}, {"date": "2026-03-23", "close": 101.67, "volume": 10390.0}, {"date": "2026-03-24", "close": 101.81, "volume": 5096.0}, {"date": "2026-03-25", "close": 102.14, "volume": 8422.0}, {"date": "2026-03-26", "close": 102.12, "volume": 8893.0}, {"date": "2026-03-27", "close": 102.01, "volume": 8941.0}, {"date": "2026-03-30", "close": 102.125, "volume": 6173.0}, {"date": "2026-03-31", "close": 102.26, "volume": 13483.0}, {"date": "2026-04-01", "close": 101.81, "volume": 7181.0}, {"date": "2026-04-02", "close": 101.73, "volume": 21937.0}, {"date": "2026-04-07", "close": 102.03, "volume": 8461.0}, {"date": "2026-04-08", "close": 102.25, "volume": 15150.0}, {"date": "2026-04-09", "close": 102.4, "volume": 20987.0}, {"date": "2026-04-10", "close": 102.25, "volume": 9344.0}, {"date": "2026-04-13", "close": 101.88, "volume": 6136.0}, {"date": "2026-04-14", "close": 102.0, "volume": 8057.0}, {"date": "2026-04-15", "close": 102.05, "volume": 9149.0}, {"date": "2026-04-16", "close": 102.18, "volume": 8443.0}, {"date": "2026-04-17", "close": 102.15, "volume": 6842.0}, {"date": "2026-04-20", "close": 102.12, "volume": 11317.0}, {"date": "2026-04-21", "close": 102.1, "volume": 5694.0}, {"date": "2026-04-22", "close": 101.95, "volume": 14967.0}, {"date": "2026-04-23", "close": 102.1, "volume": 12925.0}, {"date": "2026-04-24", "close": 102.14, "volume": 9772.0}, {"date": "2026-04-27", "close": 102.1, "volume": 7552.0}, {"date": "2026-04-28", "close": 102.0, "volume": 24667.0}, {"date": "2026-04-29", "close": 102.1, "volume": 38869.0}, {"date": "2026-04-30", "close": 102.27, "volume": 13693.0}, {"date": "2026-05-01", "close": 102.37, "volume": 6825.0}, {"date": "2026-05-04", "close": 102.06, "volume": 9321.0}, {"date": "2026-05-05", "close": 102.16, "volume": 5314.0}, {"date": "2026-05-06", "close": 102.21, "volume": 23182.0}, {"date": "2026-05-07", "close": 102.4, "volume": 18168.0}, {"date": "2026-05-08", "close": 102.44, "volume": 4487.0}, {"date": "2026-05-11", "close": 102.4, "volume": 14577.0}, {"date": "2026-05-12", "close": 102.54, "volume": 27911.0}, {"date": "2026-05-13", "close": 102.74, "volume": 6259.0}, {"date": "2026-05-14", "close": 102.84, "volume": 14327.0}, {"date": "2026-05-15", "close": 102.92, "volume": 11336.0}, {"date": "2026-05-18", "close": 102.96, "volume": 6153.0}, {"date": "2026-05-19", "close": 103.249, "volume": 9134.0}, {"date": "2026-05-20", "close": 103.47, "volume": 5920.0}, {"date": "2026-05-21", "close": 103.25, "volume": 8739.0}, {"date": "2026-05-22", "close": 103.25, "volume": 9608.0}, {"date": "2026-05-25", "close": 103.21, "volume": 8574.0}, {"date": "2026-05-26", "close": 103.21, "volume": 7488.0}, {"date": "2026-05-27", "close": 103.2, "volume": 7588.0}, {"date": "2026-05-28", "close": 103.25, "volume": 4641.0}, {"date": "2026-05-29", "close": 103.19, "volume": 13177.0}, {"date": "2026-06-01", "close": 103.24, "volume": 5111.0}, {"date": "2026-06-02", "close": 103.43, "volume": 12094.0}, {"date": "2026-06-03", "close": 103.25, "volume": 13060.0}, {"date": "2026-06-04", "close": 103.35, "volume": 16642.0}, {"date": "2026-06-05", "close": 103.69, "volume": 8248.0}, {"date": "2026-06-09", "close": 102.14, "volume": 14179.0}, {"date": "2026-06-10", "close": 101.7, "volume": 14508.0}, {"date": "2026-06-11", "close": 101.95, "volume": 13928.0}, {"date": "2026-06-12", "close": 101.95, "volume": 15121.0}, {"date": "2026-06-15", "close": 102.14, "volume": 8548.0}, {"date": "2026-06-16", "close": 102.48, "volume": 10702.0}, {"date": "2026-06-17", "close": 102.7, "volume": 9699.0}, {"date": "2026-06-18", "close": 102.65, "volume": 6782.0}, {"date": "2026-06-19", "close": 102.8, "volume": 13328.0}, {"date": "2026-06-22", "close": 103.1, "volume": 8328.0}, {"date": "2026-06-23", "close": 103.22, "volume": 7479.0}, {"date": "2026-06-24", "close": 103.25, "volume": 24023.0}, {"date": "2026-06-25", "close": 103.699, "volume": 14097.0}, {"date": "2026-06-26", "close": 103.2, "volume": 6315.0}, {"date": "2026-06-29", "close": 103.45, "volume": 5494.0}, {"date": "2026-06-30", "close": 103.3, "volume": 4538.0}, {"date": "2026-07-01", "close": 103.221, "volume": 11710.0}, {"date": "2026-07-02", "close": 103.05, "volume": 6114.0}, {"date": "2026-07-03", "close": 103.13, "volume": 6890.0}, {"date": "2026-07-06", "close": 103.27, "volume": 4080.0}, {"date": "2026-07-07", "close": 103.9, "volume": 7633.0}, {"date": "2026-07-08", "close": 104.08, "volume": 5454.0}, {"date": "2026-07-09", "close": 103.37, "volume": 3648.0}, {"date": "2026-07-10", "close": 102.835, "volume": 18644.0}, {"date": "2026-07-13", "close": 102.7, "volume": 24591.0}, {"date": "2026-07-14", "close": 102.55, "volume": 18840.0}, {"date": "2026-07-15", "close": 102.45, "volume": 46318.0}, {"date": "2026-07-16", "close": 102.63, "volume": 42042.0}, {"date": "2026-07-17", "close": 103.65, "volume": 17445.0}, {"date": "2026-07-20", "close": 103.51, "volume": 6956.0}, {"date": "2026-07-21", "close": 103.6, "volume": 2522.0}, {"date": "2026-07-22", "close": 103.25, "volume": 10664.0}, {"date": "2026-07-23", "close": 103.59, "volume": 25470.0}, {"date": "2026-07-24", "close": 102.97, "volume": 13317.0}, {"date": "2026-07-27", "close": 102.96, "volume": 4714.0}, {"date": "2026-07-28", "close": 103.1, "volume": 29764.0}, {"date": "2026-07-29", "close": 103.049, "volume": 3833.0}, {"date": "2026-07-30", "close": 103.13, "volume": 9740.0}, {"date": "2026-07-31", "close": 103.43, "volume": 4660.0}, {"date": "2026-08-03", "close": 103.62, "volume": 2683.0}, {"date": "2026-08-04", "close": 103.2, "volume": 9446.0}, {"date": "2026-08-05", "close": 103.439, "volume": 8655.0}, {"date": "2026-08-06", "close": 103.4, "volume": 4684.0}, {"date": "2026-08-07", "close": 103.1, "volume": 14721.0}, {"date": "2026-08-10", "close": 103.21, "volume": 15578.0}, {"date": "2026-08-11", "close": 103.4, "volume": 6506.0}, {"date": "2026-08-12", "close": 103.38, "volume": 16214.0}, {"date": "2026-08-13", "close": 103.35, "volume": 5556.0}, {"date": "2026-08-14", "close": 103.5, "volume": 6903.0}, {"date": "2026-08-17", "close": 103.43, "volume": 6685.0}, {"date": "2026-08-18", "close": 103.66, "volume": 4764.0}, {"date": "2026-08-19", "close": 103.63, "volume": 5813.0}, {"date": "2026-08-20", "close": 103.5, "volume": 5261.0}, {"date": "2026-08-21", "close": 103.57, "volume": 5999.0}, {"date": "2026-08-24", "close": 103.4, "volume": 11270.0}, {"date": "2026-08-25", "close": 103.75, "volume": 7718.0}, {"date": "2026-08-26", "close": 103.8, "volume": 5996.0}, {"date": "2026-08-27", "close": 103.87, "volume": 9345.0}, {"date": "2026-08-28", "close": 103.75, "volume": 2749.0}, {"date": "2026-08-31", "close": 103.72, "volume": 7803.0}, {"date": "2026-09-01", "close": 103.64, "volume": 6033.0}, {"date": "2026-09-02", "close": 103.7, "volume": 3371.0}, {"date": "2026-09-03", "close": 103.7, "volume": 8787.0}, {"date": "2026-09-04", "close": 103.8, "volume": 3782.0}, {"date": "2026-09-07", "close": 103.79, "volume": 4020.0}], "refreshing": true}