{"ticker": "BENPI", "overview": {"name": "Bendigo and Adelaide Bank 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": "BENPI", "has_prices": true, "as_of": "2026-09-07", "last": 105.57, "prev_close": 106.0, "change": -0.4300000000000068, "change_pct": -0.00405660377358497, "session_volume": 2548.0, "vwap_5": 105.06956172018494, "vwap_20": 105.64204262126282, "vwap_60": 105.61845163362763, "vwap_250": 105.22937970847775, "high_52w": 107.0, "low_52w": 103.6, "avg_volume_20": 2719.3, "sessions": 400, "market_cap": {"value": 6042003891.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03114648", "src": "ASX", "ticker": "BENPI", "cik": "", "company": "Bendigo and Adelaide Bank Ltd", "company_raw": "Name/Scheme Bendigo and Adelaide Bank Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "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": "Buying quietly: Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) lifts BENPI 6.00% to 7.04%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114648", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.043, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114648-3A697690", "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": "2026-10-28", "form": "Periodic Reports", "title": "2027 Financial Calendar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154431-3A705199"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150551-3A704507"}, {"date": "2026-10-19", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - CEO & MD's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150455-3A704485"}, {"date": "2026-10-19", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - Chair's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150451-3A704484"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "BEN 1Q27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149624-3A704338"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BEN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147726-3A703979"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - BEN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138046-3A702228"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Dividend/Distribution - BENPH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136095-3A701882"}, {"date": "2026-09-15", "form": "Distribution Announcement", "title": "Dividend/Distribution - BENPI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135638-3A701782"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "BEN Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134475-3A701556"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Application for quotation of securities - BEN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134468-3A701555"}], "performance": {"ticker": "BENPI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-03-26", "close": 101.79, "volume": 16500.0}, {"date": "2024-03-27", "close": 101.6, "volume": 15243.0}, {"date": "2024-03-28", "close": 101.5, "volume": 17205.0}, {"date": "2024-04-02", "close": 101.59, "volume": 8325.0}, {"date": "2024-04-03", "close": 101.97, "volume": 3192.0}, {"date": "2024-04-04", "close": 102.05, "volume": 2713.0}, {"date": "2024-04-05", "close": 101.9, "volume": 2476.0}, {"date": "2024-04-08", "close": 101.99, "volume": 4709.0}, {"date": "2024-04-09", "close": 102.01, "volume": 6625.0}, {"date": "2024-04-10", "close": 102.3, "volume": 5851.0}, {"date": "2024-04-11", "close": 102.3, "volume": 2942.0}, {"date": "2024-04-12", "close": 101.7, "volume": 10381.0}, {"date": "2024-04-15", "close": 101.85, "volume": 3095.0}, {"date": "2024-04-16", "close": 101.85, "volume": 4581.0}, {"date": "2024-04-17", "close": 102.25, "volume": 2513.0}, {"date": "2024-04-18", "close": 102.01, "volume": 571.0}, {"date": "2024-04-19", "close": 102.3, "volume": 6165.0}, {"date": "2024-04-22", "close": 102.3, "volume": 4972.0}, {"date": "2024-04-23", "close": 102.15, "volume": 1810.0}, {"date": "2024-04-24", "close": 102.1, "volume": 1472.0}, {"date": "2024-04-26", "close": 102.3, "volume": 7762.0}, {"date": "2024-04-29", "close": 102.25, "volume": 3055.0}, {"date": "2024-04-30", "close": 102.9, "volume": 14402.0}, {"date": "2024-05-01", "close": 102.8, "volume": 3177.0}, {"date": "2024-05-02", "close": 103.24, "volume": 7886.0}, {"date": "2024-05-03", "close": 104.95, "volume": 4629.0}, {"date": "2024-05-06", "close": 104.8, "volume": 1234.0}, {"date": "2024-05-07", "close": 103.3, "volume": 5776.0}, {"date": "2024-05-08", "close": 103.8, "volume": 7306.0}, {"date": "2024-05-09", "close": 104.3, "volume": 1928.0}, {"date": "2024-05-10", "close": 104.3, "volume": 1277.0}, {"date": "2024-05-13", "close": 103.7, "volume": 8023.0}, {"date": "2024-05-14", "close": 104.45, "volume": 2054.0}, {"date": "2024-05-15", "close": 104.0, "volume": 2237.0}, {"date": "2024-05-16", "close": 103.4, "volume": 3580.0}, {"date": "2024-05-17", "close": 104.3, "volume": 1215.0}, {"date": "2024-05-20", "close": 103.35, "volume": 4510.0}, {"date": "2024-05-21", "close": 103.0, "volume": 5512.0}, {"date": "2024-05-22", "close": 102.3, "volume": 4020.0}, {"date": "2024-05-23", "close": 102.79, "volume": 39.0}, {"date": "2024-05-24", "close": 102.52, "volume": 1538.0}, {"date": "2024-05-27", "close": 102.3, "volume": 2463.0}, {"date": "2024-05-28", "close": 102.51, "volume": 2770.0}, {"date": "2024-05-29", "close": 103.19, "volume": 1491.0}, {"date": "2024-05-30", "close": 102.6, "volume": 2478.0}, {"date": "2024-05-31", "close": 104.0, "volume": 5759.0}, {"date": "2024-06-03", "close": 103.65, "volume": 5523.0}, {"date": "2024-06-04", "close": 102.6, "volume": 1697.0}, {"date": "2024-06-05", "close": 102.3, "volume": 1619.0}, {"date": "2024-06-06", "close": 102.02, "volume": 1427.0}, {"date": "2024-06-07", "close": 102.3, "volume": 5633.0}, {"date": "2024-06-11", "close": 101.72, "volume": 1315.0}, {"date": "2024-06-12", "close": 102.05, "volume": 5930.0}, {"date": "2024-06-13", "close": 102.35, "volume": 6329.0}, {"date": "2024-06-14", "close": 102.8, "volume": 10013.0}, {"date": "2024-06-17", "close": 103.5, "volume": 1703.0}, {"date": "2024-06-18", "close": 102.049, "volume": 8143.0}, {"date": "2024-06-19", "close": 102.3, "volume": 3797.0}, {"date": "2024-06-20", "close": 102.84, "volume": 4854.0}, {"date": "2024-06-21", "close": 102.84, "volume": 1105.0}, {"date": "2024-06-24", "close": 102.3, "volume": 4477.0}, {"date": "2024-06-25", "close": 102.45, "volume": 1265.0}, {"date": "2024-06-26", "close": 102.5, "volume": 940.0}, {"date": "2024-06-27", "close": 102.35, "volume": 2863.0}, {"date": "2024-06-28", "close": 103.6, "volume": 1022.0}, {"date": "2024-07-01", "close": 103.85, "volume": 1731.0}, {"date": "2024-07-03", "close": 104.0, "volume": 1627.0}, {"date": "2024-07-04", "close": 102.85, "volume": 1658.0}, {"date": "2024-07-05", "close": 104.0, "volume": 524.0}, {"date": "2024-07-08", "close": 103.98, "volume": 36.0}, {"date": "2024-07-09", "close": 103.11, "volume": 1191.0}, {"date": "2024-07-10", "close": 103.3, "volume": 913.0}, {"date": "2024-07-11", "close": 103.5, "volume": 1175.0}, {"date": "2024-07-12", "close": 104.3, "volume": 1603.0}, {"date": "2024-07-15", "close": 104.35, "volume": 437.0}, {"date": "2024-07-16", "close": 104.9, "volume": 1271.0}, {"date": "2024-07-17", "close": 104.9, "volume": 409.0}, {"date": "2024-07-18", "close": 104.95, "volume": 1910.0}, {"date": "2024-07-19", "close": 105.3, "volume": 1350.0}, {"date": "2024-07-22", "close": 104.36, "volume": 4024.0}, {"date": "2024-07-23", "close": 104.5, "volume": 633.0}, {"date": "2024-07-24", "close": 105.35, "volume": 653.0}, {"date": "2024-07-25", "close": 105.09, "volume": 643.0}, {"date": "2024-07-26", "close": 104.6, "volume": 2897.0}, {"date": "2024-07-29", "close": 104.4, "volume": 2199.0}, {"date": "2024-07-30", "close": 104.6, "volume": 704.0}, {"date": "2024-07-31", "close": 104.15, "volume": 657.0}, {"date": "2024-08-01", "close": 104.1, "volume": 6211.0}, {"date": "2024-08-02", "close": 104.12, "volume": 1056.0}, {"date": "2024-08-05", "close": 103.7, "volume": 1924.0}, {"date": "2024-08-06", "close": 103.14, "volume": 5045.0}, {"date": "2024-08-07", "close": 103.59, "volume": 1833.0}, {"date": "2024-08-08", "close": 103.4, "volume": 734.0}, {"date": "2024-08-09", "close": 103.3, "volume": 3203.0}, {"date": "2024-08-12", "close": 103.57, "volume": 5233.0}, {"date": "2024-08-13", "close": 103.45, "volume": 2815.0}, {"date": "2024-08-14", "close": 103.25, "volume": 2391.0}, {"date": "2024-08-15", "close": 104.05, "volume": 4978.0}, {"date": "2024-08-16", "close": 104.07, "volume": 574.0}, {"date": "2024-08-19", "close": 104.14, "volume": 1144.0}, {"date": "2024-08-20", "close": 104.8, "volume": 4998.0}, {"date": "2024-08-21", "close": 104.0, "volume": 23123.0}, {"date": "2024-08-22", "close": 104.2, "volume": 2182.0}, {"date": "2024-08-23", "close": 104.65, "volume": 208.0}, {"date": "2024-08-26", "close": 104.4, "volume": 509.0}, {"date": "2024-08-27", "close": 104.55, "volume": 2341.0}, {"date": "2024-08-28", "close": 104.87, "volume": 2593.0}, {"date": "2024-08-29", "close": 104.75, "volume": 1516.0}, {"date": "2024-08-30", "close": 104.61, "volume": 1860.0}, {"date": "2024-09-02", "close": 104.61, "volume": 689.0}, {"date": "2024-09-03", "close": 104.69, "volume": 1623.0}, {"date": "2024-09-04", "close": 103.4, "volume": 4008.0}, {"date": "2024-09-05", "close": 103.81, "volume": 4122.0}, {"date": "2024-09-06", "close": 103.6, "volume": 1228.0}, {"date": "2024-09-09", "close": 103.25, "volume": 277.0}, {"date": "2024-09-10", "close": 103.35, "volume": 3856.0}, {"date": "2024-09-11", "close": 104.05, "volume": 3944.0}, {"date": "2024-09-12", "close": 104.07, "volume": 2476.0}, {"date": "2024-09-13", "close": 104.13, "volume": 1170.0}, {"date": "2024-09-16", "close": 105.0, "volume": 2436.0}, {"date": "2024-09-17", "close": 104.9, "volume": 1924.0}, {"date": "2024-09-18", "close": 104.38, "volume": 1370.0}, {"date": "2024-09-19", "close": 105.0, "volume": 2094.0}, {"date": "2024-09-20", "close": 105.49, "volume": 1924.0}, {"date": "2024-09-23", "close": 105.05, "volume": 2.0}, {"date": "2024-09-24", "close": 105.29, "volume": 796.0}, {"date": "2024-09-25", "close": 105.3, "volume": 1095.0}, {"date": "2024-09-26", "close": 105.1, "volume": 397.0}, {"date": "2024-09-27", "close": 104.9, "volume": 912.0}, {"date": "2024-09-30", "close": 104.9, "volume": 1688.0}, {"date": "2024-10-01", "close": 105.2, "volume": 1166.0}, {"date": "2024-10-02", "close": 104.9, "volume": 727.0}, {"date": "2024-10-03", "close": 105.2, "volume": 1591.0}, {"date": "2024-10-04", "close": 105.19, "volume": 1144.0}, {"date": "2024-10-07", "close": 105.19, "volume": 926.0}, {"date": "2024-10-08", "close": 105.3, "volume": 2014.0}, {"date": "2024-10-09", "close": 105.64, "volume": 694.0}, {"date": "2024-10-10", "close": 105.38, "volume": 1144.0}, {"date": "2024-10-11", "close": 105.431, "volume": 892.0}, {"date": "2024-10-14", "close": 106.22, "volume": 1454.0}, {"date": "2024-10-15", "close": 106.0, "volume": 1564.0}, {"date": "2024-10-16", "close": 105.89, "volume": 2178.0}, {"date": "2024-10-17", "close": 105.62, "volume": 3410.0}, {"date": "2024-10-18", "close": 105.91, "volume": 3039.0}, {"date": "2024-10-21", "close": 106.0, "volume": 2150.0}, {"date": "2024-10-22", "close": 105.85, "volume": 3472.0}, {"date": "2024-10-23", "close": 105.85, "volume": 805.0}, {"date": "2024-10-24", "close": 106.69, "volume": 3778.0}, {"date": "2024-10-25", "close": 106.15, "volume": 2394.0}, {"date": "2024-10-28", "close": 105.72, "volume": 1117.0}, {"date": "2024-10-29", "close": 105.71, "volume": 1146.0}, {"date": "2024-10-30", "close": 105.76, "volume": 1205.0}, {"date": "2024-10-31", "close": 105.99, "volume": 2464.0}, {"date": "2024-11-01", "close": 105.99, "volume": 530.0}, {"date": "2024-11-04", "close": 105.75, "volume": 2267.0}, {"date": "2024-11-05", "close": 105.76, "volume": 724.0}, {"date": "2024-11-06", "close": 106.13, "volume": 1302.0}, {"date": "2024-11-07", "close": 105.81, "volume": 829.0}, {"date": "2024-11-08", "close": 106.25, "volume": 214.0}, {"date": "2024-11-11", "close": 106.4, "volume": 2629.0}, {"date": "2024-11-12", "close": 106.1, "volume": 2552.0}, {"date": "2024-11-13", "close": 105.8, "volume": 1444.0}, {"date": "2024-11-14", "close": 105.8, "volume": 288.0}, {"date": "2024-11-15", "close": 105.85, "volume": 450.0}, {"date": "2024-11-18", "close": 105.9, "volume": 852.0}, {"date": "2024-11-19", "close": 105.8, "volume": 803.0}, {"date": "2024-11-20", "close": 105.8, "volume": 3048.0}, {"date": "2024-11-21", "close": 105.36, "volume": 1880.0}, {"date": "2024-11-22", "close": 105.67, "volume": 2051.0}, {"date": "2024-11-25", "close": 105.61, "volume": 1290.0}, {"date": "2024-11-26", "close": 104.56, "volume": 3172.0}, {"date": "2024-11-27", "close": 104.58, "volume": 1014.0}, {"date": "2024-11-28", "close": 104.57, "volume": 603.0}, {"date": "2024-11-29", "close": 104.65, "volume": 799.0}, {"date": "2024-12-02", "close": 105.43, "volume": 538.0}, {"date": "2024-12-03", "close": 104.84, "volume": 2919.0}, {"date": "2024-12-04", "close": 103.47, "volume": 3326.0}, {"date": "2024-12-05", "close": 103.94, "volume": 620.0}, {"date": "2024-12-06", "close": 103.4, "volume": 2570.0}, {"date": "2024-12-09", "close": 103.64, "volume": 712.0}, {"date": "2024-12-10", "close": 103.41, "volume": 1085.0}, {"date": "2024-12-11", "close": 103.4, "volume": 3917.0}, {"date": "2024-12-12", "close": 103.48, "volume": 4148.0}, {"date": "2024-12-13", "close": 103.8, "volume": 2905.0}, {"date": "2024-12-16", "close": 103.95, "volume": 4735.0}, {"date": "2024-12-17", "close": 104.0, "volume": 1173.0}, {"date": "2024-12-18", "close": 104.73, "volume": 1849.0}, {"date": "2024-12-19", "close": 104.71, "volume": 4036.0}, {"date": "2024-12-20", "close": 104.68, "volume": 1534.0}, {"date": "2024-12-23", "close": 105.25, "volume": 928.0}, {"date": "2024-12-24", "close": 105.3, "volume": 1464.0}, {"date": "2024-12-27", "close": 105.33, "volume": 721.0}, {"date": "2024-12-30", "close": 105.33, "volume": 2.0}, {"date": "2025-01-02", "close": 105.33, "volume": 10.0}, {"date": "2025-01-03", "close": 105.41, "volume": 112.0}, {"date": "2025-01-06", "close": 105.26, "volume": 2590.0}, {"date": "2025-01-07", "close": 105.09, "volume": 128.0}, {"date": "2025-01-08", "close": 105.01, "volume": 929.0}, {"date": "2025-01-09", "close": 105.99, "volume": 1058.0}, {"date": "2025-01-10", "close": 105.34, "volume": 1194.0}, {"date": "2025-01-13", "close": 106.8, "volume": 847.0}, {"date": "2025-01-14", "close": 105.61, "volume": 11.0}, {"date": "2025-01-15", "close": 106.0, "volume": 318.0}, {"date": "2025-01-16", "close": 106.4, "volume": 1669.0}, {"date": "2025-01-17", "close": 106.0, "volume": 434.0}, {"date": "2025-01-20", "close": 105.52, "volume": 347.0}, {"date": "2025-01-21", "close": 105.35, "volume": 828.0}, {"date": "2025-01-22", "close": 105.35, "volume": 299.0}, {"date": "2025-01-23", "close": 104.8, "volume": 2050.0}, {"date": "2025-01-24", "close": 104.8, "volume": 2609.0}, {"date": "2025-01-28", "close": 105.21, "volume": 275.0}, {"date": "2025-01-29", "close": 105.65, "volume": 1418.0}, {"date": "2025-01-30", "close": 106.49, "volume": 2220.0}, {"date": "2025-01-31", "close": 106.1, "volume": 294.0}, {"date": "2025-02-03", "close": 105.75, "volume": 973.0}, {"date": "2025-02-04", "close": 105.76, "volume": 864.0}, {"date": "2025-02-05", "close": 106.0, "volume": 1819.0}, {"date": "2025-02-06", "close": 105.7, "volume": 1924.0}, {"date": "2025-02-07", "close": 105.5, "volume": 1530.0}, {"date": "2025-02-10", "close": 105.85, "volume": 196.0}, {"date": "2025-02-11", "close": 105.5, "volume": 1110.0}, {"date": "2025-02-12", "close": 105.0, "volume": 3607.0}, {"date": "2025-02-13", "close": 104.85, "volume": 652.0}, {"date": "2025-02-14", "close": 105.4, "volume": 2439.0}, {"date": "2025-02-17", "close": 106.53, "volume": 1805.0}, {"date": "2025-02-18", "close": 105.51, "volume": 357.0}, {"date": "2025-02-19", "close": 105.46, "volume": 1150.0}, {"date": "2025-02-20", "close": 104.85, "volume": 3534.0}, {"date": "2025-02-21", "close": 105.36, "volume": 641.0}, {"date": "2025-02-24", "close": 104.3, "volume": 10575.0}, {"date": "2025-02-25", "close": 104.77, "volume": 797.0}, {"date": "2025-02-26", "close": 104.35, "volume": 886.0}, {"date": "2025-02-27", "close": 103.81, "volume": 3235.0}, {"date": "2025-02-28", "close": 103.03, "volume": 1448.0}, {"date": "2025-03-03", "close": 103.05, "volume": 155.0}, {"date": "2025-03-04", "close": 103.13, "volume": 799.0}, {"date": "2025-03-05", "close": 103.15, "volume": 2077.0}, {"date": "2025-03-06", "close": 103.3, "volume": 2232.0}, {"date": "2025-03-07", "close": 103.02, "volume": 1028.0}, {"date": "2025-03-10", "close": 103.29, "volume": 615.0}, {"date": "2025-03-11", "close": 103.25, "volume": 1502.0}, {"date": "2025-03-12", "close": 103.41, "volume": 5186.0}, {"date": "2025-03-13", "close": 103.1, "volume": 4106.0}, {"date": "2025-03-14", "close": 103.0, "volume": 1752.0}, {"date": "2025-03-17", "close": 103.31, "volume": 1299.0}, {"date": "2025-03-18", "close": 103.3, "volume": 1920.0}, {"date": "2025-03-19", "close": 104.39, "volume": 2378.0}, {"date": "2025-03-20", "close": 104.23, "volume": 3206.0}, {"date": "2025-03-21", "close": 104.2, "volume": 2929.0}, {"date": "2025-03-24", "close": 104.17, "volume": 4781.0}, {"date": "2025-03-25", "close": 104.29, "volume": 1864.0}, {"date": "2025-03-26", "close": 103.9, "volume": 4031.0}, {"date": "2025-03-27", "close": 104.03, "volume": 1364.0}, {"date": "2025-03-28", "close": 104.0, "volume": 7236.0}, {"date": "2025-03-31", "close": 103.8, "volume": 6578.0}, {"date": "2025-04-01", "close": 104.0, "volume": 5191.0}, {"date": "2025-04-02", "close": 104.0, "volume": 1620.0}, {"date": "2025-04-03", "close": 104.31, "volume": 3686.0}, {"date": "2025-04-04", "close": 103.71, "volume": 1511.0}, {"date": "2025-04-07", "close": 101.01, "volume": 5409.0}, {"date": "2025-04-08", "close": 102.5, "volume": 3001.0}, {"date": "2025-04-09", "close": 101.92, "volume": 3362.0}, {"date": "2025-04-10", "close": 103.1, "volume": 1686.0}, {"date": "2025-04-11", "close": 103.01, "volume": 1523.0}, {"date": "2025-04-14", "close": 102.1, "volume": 3153.0}, {"date": "2025-04-15", "close": 102.61, "volume": 7192.0}, {"date": "2025-04-16", "close": 103.6, "volume": 2942.0}, {"date": "2025-04-17", "close": 103.85, "volume": 3151.0}, {"date": "2025-04-22", "close": 104.2, "volume": 2780.0}, {"date": "2025-04-23", "close": 104.1, "volume": 1306.0}, {"date": "2025-04-24", "close": 104.25, "volume": 3267.0}, {"date": "2025-04-28", "close": 104.09, "volume": 3038.0}, {"date": "2025-04-29", "close": 104.05, "volume": 1862.0}, {"date": "2025-04-30", "close": 103.95, "volume": 4558.0}, {"date": "2025-05-01", "close": 103.55, "volume": 3129.0}, {"date": "2025-05-02", "close": 104.35, "volume": 2563.0}, {"date": "2025-05-05", "close": 103.6, "volume": 587.0}, {"date": "2025-05-06", "close": 104.03, "volume": 1808.0}, {"date": "2025-05-07", "close": 103.72, "volume": 2245.0}, {"date": "2025-05-08", "close": 103.8, "volume": 3071.0}, {"date": "2025-05-09", "close": 104.15, "volume": 4216.0}, {"date": "2025-05-12", "close": 104.01, "volume": 1444.0}, {"date": "2025-05-13", "close": 104.32, "volume": 1745.0}, {"date": "2025-05-14", "close": 104.25, "volume": 1741.0}, {"date": "2025-05-15", "close": 104.0, "volume": 2958.0}, {"date": "2025-05-16", "close": 104.2, "volume": 3784.0}, {"date": "2025-05-19", "close": 104.38, "volume": 1129.0}, {"date": "2025-05-20", "close": 104.4, "volume": 4642.0}, {"date": "2025-05-21", "close": 104.06, "volume": 583.0}, {"date": "2025-05-22", "close": 104.34, "volume": 986.0}, {"date": "2025-05-23", "close": 104.06, "volume": 3399.0}, {"date": "2025-05-26", "close": 104.2, "volume": 1879.0}, {"date": "2025-05-27", "close": 104.2, "volume": 4985.0}, {"date": "2025-05-28", "close": 104.2, "volume": 1119.0}, {"date": "2025-05-29", "close": 104.2, "volume": 3139.0}, {"date": "2025-05-30", "close": 102.65, "volume": 1980.0}, {"date": "2025-06-02", "close": 102.52, "volume": 3839.0}, {"date": "2025-06-03", "close": 102.35, "volume": 3190.0}, {"date": "2025-06-04", "close": 103.16, "volume": 3491.0}, {"date": "2025-06-05", "close": 102.74, "volume": 230.0}, {"date": "2025-06-06", "close": 103.18, "volume": 1711.0}, {"date": "2025-06-10", "close": 102.71, "volume": 4337.0}, {"date": "2025-06-11", "close": 102.76, "volume": 3078.0}, {"date": "2025-06-12", "close": 102.75, "volume": 1781.0}, {"date": "2025-06-13", "close": 102.73, "volume": 1908.0}, {"date": "2025-06-16", "close": 102.8, "volume": 1824.0}, {"date": "2025-06-17", "close": 102.85, "volume": 3101.0}, {"date": "2025-06-18", "close": 102.69, "volume": 3452.0}, {"date": "2025-06-19", "close": 102.63, "volume": 3446.0}, {"date": "2025-06-20", "close": 102.37, "volume": 2206.0}, {"date": "2025-06-23", "close": 102.35, "volume": 2554.0}, {"date": "2025-06-24", "close": 102.4, "volume": 2351.0}, {"date": "2025-06-25", "close": 102.78, "volume": 1581.0}, {"date": "2025-06-26", "close": 102.75, "volume": 2854.0}, {"date": "2025-06-27", "close": 102.79, "volume": 4960.0}, {"date": "2025-06-30", "close": 102.86, "volume": 5672.0}, {"date": "2025-07-01", "close": 102.99, "volume": 1915.0}, {"date": "2025-07-02", "close": 103.32, "volume": 1265.0}, {"date": "2025-07-03", "close": 103.85, "volume": 4802.0}, {"date": "2025-07-04", "close": 103.23, "volume": 4834.0}, {"date": "2025-07-07", "close": 103.05, "volume": 2687.0}, {"date": "2025-07-08", "close": 103.41, "volume": 1666.0}, {"date": "2025-07-09", "close": 103.52, "volume": 2307.0}, {"date": "2025-07-10", "close": 103.46, "volume": 5734.0}, {"date": "2025-07-11", "close": 103.5, "volume": 3903.0}, {"date": "2025-07-14", "close": 103.85, "volume": 3313.0}, {"date": "2025-07-15", "close": 103.6, "volume": 2551.0}, {"date": "2025-07-16", "close": 103.58, "volume": 2887.0}, {"date": "2025-07-17", "close": 103.61, "volume": 1169.0}, {"date": "2025-07-18", "close": 103.7, "volume": 1406.0}, {"date": "2025-07-21", "close": 103.99, "volume": 3590.0}, {"date": "2025-07-22", "close": 104.05, "volume": 3987.0}, {"date": "2025-07-23", "close": 104.09, "volume": 1693.0}, {"date": "2025-07-24", "close": 104.24, "volume": 2196.0}, {"date": "2025-07-25", "close": 104.55, "volume": 5930.0}, {"date": "2025-07-28", "close": 104.55, "volume": 1479.0}, {"date": "2025-07-29", "close": 104.58, "volume": 220.0}, {"date": "2025-07-30", "close": 104.9, "volume": 1172.0}, {"date": "2025-07-31", "close": 105.18, "volume": 5958.0}, {"date": "2025-08-01", "close": 104.75, "volume": 2284.0}, {"date": "2025-08-04", "close": 104.95, "volume": 1382.0}, {"date": "2025-08-05", "close": 104.8, "volume": 905.0}, {"date": "2025-08-06", "close": 104.9, "volume": 1155.0}, {"date": "2025-08-07", "close": 105.1, "volume": 351.0}, {"date": "2025-08-08", "close": 105.4, "volume": 642.0}, {"date": "2025-08-11", "close": 105.48, "volume": 1462.0}, {"date": "2025-08-12", "close": 104.96, "volume": 329.0}, {"date": "2025-08-13", "close": 105.08, "volume": 1613.0}, {"date": "2025-08-14", "close": 105.25, "volume": 806.0}, {"date": "2025-08-15", "close": 105.32, "volume": 2494.0}, {"date": "2025-08-18", "close": 105.3, "volume": 3345.0}, {"date": "2025-08-19", "close": 105.34, "volume": 1257.0}, {"date": "2025-08-20", "close": 106.09, "volume": 1694.0}, {"date": "2025-08-21", "close": 106.45, "volume": 304.0}, {"date": "2025-08-22", "close": 105.7, "volume": 1476.0}, {"date": "2025-08-25", "close": 106.44, "volume": 865.0}, {"date": "2025-08-26", "close": 105.7, "volume": 5339.0}, {"date": "2025-08-27", "close": 106.1, "volume": 588.0}, {"date": "2025-08-28", "close": 105.85, "volume": 1318.0}, {"date": "2025-08-29", "close": 106.0, "volume": 954.0}, {"date": "2025-09-01", "close": 106.1, "volume": 322.0}, {"date": "2025-09-02", "close": 104.7, "volume": 3014.0}, {"date": "2025-09-03", "close": 104.51, "volume": 3045.0}, {"date": "2025-09-04", "close": 104.4, "volume": 411.0}, {"date": "2025-09-05", "close": 104.4, "volume": 2102.0}, {"date": "2025-09-08", "close": 104.34, "volume": 1870.0}, {"date": "2025-09-09", "close": 104.89, "volume": 1808.0}, {"date": "2025-09-10", "close": 104.82, "volume": 1863.0}, {"date": "2025-09-11", "close": 105.12, "volume": 2396.0}, {"date": "2025-09-12", "close": 105.1, "volume": 1923.0}, {"date": "2025-09-15", "close": 104.5, "volume": 3653.0}, {"date": "2025-09-16", "close": 104.46, "volume": 479.0}, {"date": "2025-09-17", "close": 104.5, "volume": 1757.0}, {"date": "2025-09-18", "close": 104.55, "volume": 1136.0}, {"date": "2025-09-19", "close": 104.5, "volume": 2382.0}, {"date": "2025-09-22", "close": 104.52, "volume": 2027.0}, {"date": "2025-09-23", "close": 104.75, "volume": 2442.0}, {"date": "2025-09-24", "close": 104.88, "volume": 2813.0}, {"date": "2025-09-25", "close": 105.3, "volume": 829.0}, {"date": "2025-09-26", "close": 105.2, "volume": 1252.0}, {"date": "2025-09-29", "close": 105.31, "volume": 1268.0}, {"date": "2025-09-30", "close": 105.7, "volume": 1968.0}, {"date": "2025-10-01", "close": 105.56, "volume": 1800.0}, {"date": "2025-10-02", "close": 105.83, "volume": 3448.0}, {"date": "2025-10-03", "close": 105.85, "volume": 1485.0}, {"date": "2025-10-06", "close": 105.76, "volume": 1562.0}, {"date": "2025-10-07", "close": 105.71, "volume": 520.0}, {"date": "2025-10-08", "close": 105.85, "volume": 1318.0}, {"date": "2025-10-09", "close": 105.52, "volume": 357.0}, {"date": "2025-10-10", "close": 105.61, "volume": 86.0}, {"date": "2025-10-13", "close": 105.61, "volume": 2881.0}, {"date": "2025-10-14", "close": 105.56, "volume": 257.0}, {"date": "2025-10-15", "close": 105.52, "volume": 2241.0}, {"date": "2025-10-16", "close": 105.5, "volume": 2372.0}, {"date": "2025-10-17", "close": 104.8, "volume": 1052.0}, {"date": "2025-10-20", "close": 104.72, "volume": 902.0}, {"date": "2025-10-21", "close": 105.0, "volume": 1492.0}, {"date": "2025-10-22", "close": 105.0, "volume": 2286.0}, {"date": "2025-10-23", "close": 105.0, "volume": 3641.0}, {"date": "2025-10-24", "close": 105.3, "volume": 818.0}, {"date": "2025-10-27", "close": 105.44, "volume": 3274.0}, {"date": "2025-10-28", "close": 105.06, "volume": 1144.0}, {"date": "2025-10-29", "close": 105.4, "volume": 1247.0}, {"date": "2025-10-30", "close": 105.65, "volume": 396.0}, {"date": "2025-10-31", "close": 105.6, "volume": 1622.0}, {"date": "2025-11-03", "close": 105.31, "volume": 710.0}, {"date": "2025-11-04", "close": 105.55, "volume": 7.0}, {"date": "2025-11-05", "close": 105.35, "volume": 236.0}, {"date": "2025-11-06", "close": 105.36, "volume": 3001.0}, {"date": "2025-11-07", "close": 105.44, "volume": 2393.0}, {"date": "2025-11-10", "close": 105.6, "volume": 3299.0}, {"date": "2025-11-11", "close": 105.45, "volume": 2737.0}, {"date": "2025-11-12", "close": 105.5, "volume": 3446.0}, {"date": "2025-11-13", "close": 105.2, "volume": 4557.0}, {"date": "2025-11-14", "close": 104.73, "volume": 4240.0}, {"date": "2025-11-17", "close": 105.37, "volume": 1309.0}, {"date": "2025-11-18", "close": 104.85, "volume": 71.0}, {"date": "2025-11-19", "close": 105.55, "volume": 3302.0}, {"date": "2025-11-20", "close": 104.71, "volume": 843.0}, {"date": "2025-11-21", "close": 104.75, "volume": 1389.0}, {"date": "2025-11-24", "close": 105.05, "volume": 2162.0}, {"date": "2025-11-25", "close": 105.25, "volume": 3521.0}, {"date": "2025-11-26", "close": 105.35, "volume": 1528.0}, {"date": "2025-11-27", "close": 105.85, "volume": 2961.0}, {"date": "2025-11-28", "close": 105.0, "volume": 1153.0}, {"date": "2025-12-01", "close": 104.75, "volume": 3455.0}, {"date": "2025-12-02", "close": 103.75, "volume": 1761.0}, {"date": "2025-12-03", "close": 103.6, "volume": 2200.0}, {"date": "2025-12-04", "close": 103.6, "volume": 1383.0}, {"date": "2025-12-05", "close": 104.0, "volume": 9106.0}, {"date": "2025-12-08", "close": 104.15, "volume": 4344.0}, {"date": "2025-12-09", "close": 104.45, "volume": 1437.0}, {"date": "2025-12-10", "close": 104.95, "volume": 1654.0}, {"date": "2025-12-11", "close": 105.0, "volume": 1085.0}, {"date": "2025-12-12", "close": 104.73, "volume": 534.0}, {"date": "2025-12-15", "close": 105.3, "volume": 3406.0}, {"date": "2025-12-16", "close": 105.28, "volume": 5774.0}, {"date": "2025-12-17", "close": 105.53, "volume": 1972.0}, {"date": "2025-12-18", "close": 105.5, "volume": 1168.0}, {"date": "2025-12-19", "close": 105.5, "volume": 2578.0}, {"date": "2025-12-22", "close": 105.9, "volume": 2247.0}, {"date": "2025-12-23", "close": 105.55, "volume": 296.0}, {"date": "2025-12-24", "close": 105.5, "volume": 384.0}, {"date": "2025-12-29", "close": 106.0, "volume": 30.0}, {"date": "2025-12-30", "close": 105.43, "volume": 36.0}, {"date": "2025-12-31", "close": 106.0, "volume": 12.0}, {"date": "2026-01-02", "close": 105.35, "volume": 198.0}, {"date": "2026-01-05", "close": 105.27, "volume": 6.0}, {"date": "2026-01-06", "close": 105.65, "volume": 1500.0}, {"date": "2026-01-07", "close": 105.1, "volume": 638.0}, {"date": "2026-01-08", "close": 105.2, "volume": 829.0}, {"date": "2026-01-09", "close": 105.05, "volume": 985.0}, {"date": "2026-01-12", "close": 105.08, "volume": 219.0}, {"date": "2026-01-13", "close": 105.15, "volume": 124.0}, {"date": "2026-01-14", "close": 105.1, "volume": 517.0}, {"date": "2026-01-15", "close": 104.83, "volume": 2787.0}, {"date": "2026-01-16", "close": 105.2, "volume": 1897.0}, {"date": "2026-01-19", "close": 105.15, "volume": 2000.0}, {"date": "2026-01-20", "close": 105.1, "volume": 500.0}, {"date": "2026-01-21", "close": 105.09, "volume": 1359.0}, {"date": "2026-01-22", "close": 105.33, "volume": 2697.0}, {"date": "2026-01-23", "close": 105.11, "volume": 407.0}, {"date": "2026-01-27", "close": 105.5, "volume": 1749.0}, {"date": "2026-01-28", "close": 105.73, "volume": 416.0}, {"date": "2026-01-29", "close": 105.3, "volume": 3560.0}, {"date": "2026-01-30", "close": 105.3, "volume": 1106.0}, {"date": "2026-02-02", "close": 105.81, "volume": 2136.0}, {"date": "2026-02-03", "close": 106.57, "volume": 1015.0}, {"date": "2026-02-04", "close": 106.57, "volume": 1250.0}, {"date": "2026-02-05", "close": 106.15, "volume": 1943.0}, {"date": "2026-02-06", "close": 106.05, "volume": 3863.0}, {"date": "2026-02-09", "close": 106.6, "volume": 3988.0}, {"date": "2026-02-10", "close": 106.6, "volume": 577.0}, {"date": "2026-02-11", "close": 106.64, "volume": 2661.0}, {"date": "2026-02-12", "close": 106.31, "volume": 104.0}, {"date": "2026-02-13", "close": 106.81, "volume": 1359.0}, {"date": "2026-02-16", "close": 106.36, "volume": 4011.0}, {"date": "2026-02-17", "close": 106.5, "volume": 2561.0}, {"date": "2026-02-18", "close": 106.15, "volume": 3368.0}, {"date": "2026-02-19", "close": 105.57, "volume": 3143.0}, {"date": "2026-02-20", "close": 105.59, "volume": 2468.0}, {"date": "2026-02-23", "close": 106.05, "volume": 1786.0}, {"date": "2026-02-24", "close": 105.91, "volume": 1516.0}, {"date": "2026-02-25", "close": 105.75, "volume": 1637.0}, {"date": "2026-02-26", "close": 106.0, "volume": 2449.0}, {"date": "2026-02-27", "close": 104.7, "volume": 2283.0}, {"date": "2026-03-02", "close": 104.89, "volume": 1519.0}, {"date": "2026-03-03", "close": 104.68, "volume": 3411.0}, {"date": "2026-03-04", "close": 104.3, "volume": 5156.0}, {"date": "2026-03-05", "close": 104.21, "volume": 806.0}, {"date": "2026-03-06", "close": 104.68, "volume": 802.0}, {"date": "2026-03-09", "close": 103.81, "volume": 4904.0}, {"date": "2026-03-10", "close": 104.35, "volume": 6729.0}, {"date": "2026-03-11", "close": 103.82, "volume": 390.0}, {"date": "2026-03-12", "close": 103.85, "volume": 866.0}, {"date": "2026-03-13", "close": 104.01, "volume": 795.0}, {"date": "2026-03-16", "close": 103.85, "volume": 2304.0}, {"date": "2026-03-17", "close": 104.68, "volume": 4336.0}, {"date": "2026-03-18", "close": 104.6, "volume": 3173.0}, {"date": "2026-03-19", "close": 104.78, "volume": 835.0}, {"date": "2026-03-20", "close": 105.08, "volume": 3935.0}, {"date": "2026-03-23", "close": 104.4, "volume": 1030.0}, {"date": "2026-03-24", "close": 104.62, "volume": 546.0}, {"date": "2026-03-25", "close": 104.66, "volume": 1767.0}, {"date": "2026-03-26", "close": 105.05, "volume": 3795.0}, {"date": "2026-03-27", "close": 105.11, "volume": 296.0}, {"date": "2026-03-30", "close": 105.24, "volume": 2259.0}, {"date": "2026-03-31", "close": 104.96, "volume": 1581.0}, {"date": "2026-04-01", "close": 104.88, "volume": 2552.0}, {"date": "2026-04-02", "close": 105.63, "volume": 2294.0}, {"date": "2026-04-07", "close": 105.63, "volume": 1064.0}, {"date": "2026-04-08", "close": 105.65, "volume": 1870.0}, {"date": "2026-04-09", "close": 105.99, "volume": 864.0}, {"date": "2026-04-10", "close": 105.97, "volume": 605.0}, {"date": "2026-04-13", "close": 105.6, "volume": 512.0}, {"date": "2026-04-14", "close": 105.96, "volume": 1372.0}, {"date": "2026-04-15", "close": 105.74, "volume": 1266.0}, {"date": "2026-04-16", "close": 105.54, "volume": 676.0}, {"date": "2026-04-17", "close": 104.72, "volume": 636.0}, {"date": "2026-04-20", "close": 106.08, "volume": 1037.0}, {"date": "2026-04-21", "close": 104.9, "volume": 427.0}, {"date": "2026-04-22", "close": 105.01, "volume": 133.0}, {"date": "2026-04-23", "close": 105.0, "volume": 474.0}, {"date": "2026-04-24", "close": 105.5, "volume": 1140.0}, {"date": "2026-04-27", "close": 105.01, "volume": 1616.0}, {"date": "2026-04-28", "close": 105.0, "volume": 1063.0}, {"date": "2026-04-29", "close": 104.81, "volume": 2788.0}, {"date": "2026-04-30", "close": 104.76, "volume": 993.0}, {"date": "2026-05-01", "close": 104.44, "volume": 576.0}, {"date": "2026-05-04", "close": 104.55, "volume": 689.0}, {"date": "2026-05-05", "close": 104.5, "volume": 3665.0}, {"date": "2026-05-06", "close": 104.07, "volume": 1846.0}, {"date": "2026-05-07", "close": 104.06, "volume": 2686.0}, {"date": "2026-05-08", "close": 104.25, "volume": 2365.0}, {"date": "2026-05-11", "close": 103.85, "volume": 2102.0}, {"date": "2026-05-12", "close": 103.8, "volume": 5116.0}, {"date": "2026-05-13", "close": 104.5, "volume": 7228.0}, {"date": "2026-05-14", "close": 104.79, "volume": 1915.0}, {"date": "2026-05-15", "close": 104.4, "volume": 630.0}, {"date": "2026-05-18", "close": 104.25, "volume": 116.0}, {"date": "2026-05-19", "close": 105.22, "volume": 3924.0}, {"date": "2026-05-20", "close": 105.2, "volume": 400.0}, {"date": "2026-05-21", "close": 104.93, "volume": 242.0}, {"date": "2026-05-22", "close": 105.05, "volume": 2056.0}, {"date": "2026-05-25", "close": 105.48, "volume": 1074.0}, {"date": "2026-05-26", "close": 105.47, "volume": 2615.0}, {"date": "2026-05-27", "close": 104.95, "volume": 2183.0}, {"date": "2026-05-28", "close": 105.1, "volume": 2962.0}, {"date": "2026-05-29", "close": 105.75, "volume": 2758.0}, {"date": "2026-06-01", "close": 104.45, "volume": 1927.0}, {"date": "2026-06-02", "close": 104.45, "volume": 1031.0}, {"date": "2026-06-03", "close": 104.23, "volume": 3542.0}, {"date": "2026-06-04", "close": 104.08, "volume": 4462.0}, {"date": "2026-06-05", "close": 104.2, "volume": 754.0}, {"date": "2026-06-09", "close": 104.25, "volume": 611.0}, {"date": "2026-06-10", "close": 104.73, "volume": 3763.0}, {"date": "2026-06-11", "close": 104.3, "volume": 966.0}, {"date": "2026-06-12", "close": 104.26, "volume": 128.0}, {"date": "2026-06-15", "close": 104.2, "volume": 1811.0}, {"date": "2026-06-16", "close": 105.33, "volume": 1908.0}, {"date": "2026-06-17", "close": 105.6, "volume": 841.0}, {"date": "2026-06-18", "close": 104.7, "volume": 4708.0}, {"date": "2026-06-19", "close": 104.72, "volume": 1865.0}, {"date": "2026-06-22", "close": 104.9, "volume": 8642.0}, {"date": "2026-06-23", "close": 104.93, "volume": 3931.0}, {"date": "2026-06-24", "close": 105.4, "volume": 839.0}, {"date": "2026-06-25", "close": 105.0, "volume": 3631.0}, {"date": "2026-06-26", "close": 105.19, "volume": 3816.0}, {"date": "2026-06-29", "close": 105.35, "volume": 4782.0}, {"date": "2026-06-30", "close": 105.2, "volume": 3772.0}, {"date": "2026-07-01", "close": 105.5, "volume": 4189.0}, {"date": "2026-07-02", "close": 105.8, "volume": 1456.0}, {"date": "2026-07-03", "close": 105.7, "volume": 2455.0}, {"date": "2026-07-06", "close": 105.95, "volume": 947.0}, {"date": "2026-07-07", "close": 105.94, "volume": 521.0}, {"date": "2026-07-08", "close": 105.51, "volume": 1041.0}, {"date": "2026-07-09", "close": 105.0, "volume": 5655.0}, {"date": "2026-07-10", "close": 104.99, "volume": 5724.0}, {"date": "2026-07-13", "close": 105.25, "volume": 3616.0}, {"date": "2026-07-14", "close": 105.7, "volume": 5404.0}, {"date": "2026-07-15", "close": 105.9, "volume": 3468.0}, {"date": "2026-07-16", "close": 106.0, "volume": 171.0}, {"date": "2026-07-17", "close": 107.0, "volume": 3537.0}, {"date": "2026-07-20", "close": 106.1, "volume": 689.0}, {"date": "2026-07-21", "close": 106.3, "volume": 2158.0}, {"date": "2026-07-22", "close": 106.3, "volume": 256.0}, {"date": "2026-07-23", "close": 106.5, "volume": 2686.0}, {"date": "2026-07-24", "close": 106.3, "volume": 3566.0}, {"date": "2026-07-27", "close": 106.57, "volume": 2804.0}, {"date": "2026-07-28", "close": 106.3, "volume": 1626.0}, {"date": "2026-07-29", "close": 106.0, "volume": 931.0}, {"date": "2026-07-30", "close": 105.78, "volume": 967.0}, {"date": "2026-07-31", "close": 105.99, "volume": 1299.0}, {"date": "2026-08-03", "close": 106.95, "volume": 5310.0}, {"date": "2026-08-04", "close": 106.6, "volume": 479.0}, {"date": "2026-08-05", "close": 105.95, "volume": 4340.0}, {"date": "2026-08-06", "close": 106.21, "volume": 2451.0}, {"date": "2026-08-07", "close": 106.979, "volume": 88.0}, {"date": "2026-08-10", "close": 106.43, "volume": 924.0}, {"date": "2026-08-11", "close": 106.2, "volume": 973.0}, {"date": "2026-08-12", "close": 106.9, "volume": 1370.0}, {"date": "2026-08-13", "close": 106.45, "volume": 2875.0}, {"date": "2026-08-14", "close": 106.3, "volume": 3975.0}, {"date": "2026-08-17", "close": 105.84, "volume": 767.0}, {"date": "2026-08-18", "close": 106.69, "volume": 6092.0}, {"date": "2026-08-19", "close": 106.31, "volume": 816.0}, {"date": "2026-08-20", "close": 105.41, "volume": 5855.0}, {"date": "2026-08-21", "close": 105.46, "volume": 3738.0}, {"date": "2026-08-24", "close": 105.15, "volume": 4880.0}, {"date": "2026-08-25", "close": 105.58, "volume": 1642.0}, {"date": "2026-08-26", "close": 105.5, "volume": 1157.0}, {"date": "2026-08-27", "close": 105.59, "volume": 1373.0}, {"date": "2026-08-28", "close": 105.3, "volume": 1721.0}, {"date": "2026-08-31", "close": 105.73, "volume": 1363.0}, {"date": "2026-09-01", "close": 104.3, "volume": 4240.0}, {"date": "2026-09-02", "close": 104.9, "volume": 2773.0}, {"date": "2026-09-03", "close": 105.25, "volume": 4449.0}, {"date": "2026-09-04", "close": 106.0, "volume": 1779.0}, {"date": "2026-09-07", "close": 105.57, "volume": 2548.0}], "refreshing": true}