{"ticker": "CBAPK", "overview": {"name": "Commonwealth Bank of Australia", "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": "CBAPK", "has_prices": true, "as_of": "2026-09-07", "last": 103.026, "prev_close": 103.3, "change": -0.2740000000000009, "change_pct": -0.00265246853823815, "session_volume": 5823.0, "vwap_5": 103.83206669879517, "vwap_20": 104.10589960107494, "vwap_60": 104.07857066424673, "vwap_250": 103.66476898089799, "high_52w": 106.25, "low_52w": 102.33, "avg_volume_20": 8986.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASXSH-03154471", "src": "ASX", "ticker": "CBAPK", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Australian Clinical Labs Limited", "who": "Commonwealth Bank of Australia", "who_key": "Commonwealth Bank of Australia", "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": "Commonwealth Bank of Australia restates 0.03% of CBAPK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154471", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.31, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154471-3A705206", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Commonwealth Bank of Australia", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114869-2A1686274", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157110-3A705655"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154471-3A705206"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152256-3A704802"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151607-3A704676"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151120-3A704606"}], "performance": {"ticker": "CBAPK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-01", "close": 100.97, "volume": 59684.0}, {"date": "2022-04-04", "close": 101.15, "volume": 28953.0}, {"date": "2022-04-05", "close": 101.17, "volume": 28826.0}, {"date": "2022-04-06", "close": 101.35, "volume": 30861.0}, {"date": "2022-04-07", "close": 101.18, "volume": 28324.0}, {"date": "2022-04-08", "close": 101.24, "volume": 16756.0}, {"date": "2022-04-11", "close": 101.2, "volume": 15068.0}, {"date": "2022-04-12", "close": 100.83, "volume": 23510.0}, {"date": "2022-04-13", "close": 101.15, "volume": 12215.0}, {"date": "2022-04-14", "close": 101.16, "volume": 19664.0}, {"date": "2022-04-19", "close": 101.14, "volume": 9823.0}, {"date": "2022-04-20", "close": 101.15, "volume": 19050.0}, {"date": "2022-04-21", "close": 101.05, "volume": 15882.0}, {"date": "2022-04-22", "close": 101.03, "volume": 12789.0}, {"date": "2022-04-26", "close": 101.25, "volume": 14791.0}, {"date": "2022-04-27", "close": 101.55, "volume": 22286.0}, {"date": "2022-04-28", "close": 101.599, "volume": 19191.0}, {"date": "2022-04-29", "close": 101.33, "volume": 28050.0}, {"date": "2022-05-02", "close": 101.3, "volume": 10588.0}, {"date": "2022-05-03", "close": 101.05, "volume": 12589.0}, {"date": "2022-05-04", "close": 101.2, "volume": 11102.0}, {"date": "2022-05-05", "close": 101.19, "volume": 17177.0}, {"date": "2022-05-06", "close": 101.15, "volume": 12511.0}, {"date": "2022-05-09", "close": 101.06, "volume": 10588.0}, {"date": "2022-05-10", "close": 100.85, "volume": 11210.0}, {"date": "2022-05-11", "close": 100.85, "volume": 9263.0}, {"date": "2022-05-12", "close": 101.09, "volume": 59146.0}, {"date": "2022-05-13", "close": 100.98, "volume": 70293.0}, {"date": "2022-05-16", "close": 100.93, "volume": 9706.0}, {"date": "2022-05-17", "close": 100.75, "volume": 16465.0}, {"date": "2022-05-18", "close": 100.45, "volume": 17521.0}, {"date": "2022-05-19", "close": 100.26, "volume": 10384.0}, {"date": "2022-05-20", "close": 100.0, "volume": 13390.0}, {"date": "2022-05-23", "close": 99.93, "volume": 11596.0}, {"date": "2022-05-24", "close": 99.95, "volume": 24182.0}, {"date": "2022-05-25", "close": 99.999, "volume": 16386.0}, {"date": "2022-05-26", "close": 99.75, "volume": 14945.0}, {"date": "2022-05-27", "close": 100.0, "volume": 15088.0}, {"date": "2022-05-30", "close": 100.0, "volume": 17496.0}, {"date": "2022-05-31", "close": 100.24, "volume": 12345.0}, {"date": "2022-06-01", "close": 100.26, "volume": 6626.0}, {"date": "2022-06-02", "close": 99.85, "volume": 10590.0}, {"date": "2022-06-03", "close": 99.87, "volume": 11230.0}, {"date": "2022-06-06", "close": 99.0, "volume": 10935.0}, {"date": "2022-06-07", "close": 98.2, "volume": 8727.0}, {"date": "2022-06-08", "close": 98.4, "volume": 14926.0}, {"date": "2022-06-09", "close": 97.85, "volume": 14744.0}, {"date": "2022-06-10", "close": 97.4, "volume": 16823.0}, {"date": "2022-06-14", "close": 96.0, "volume": 18873.0}, {"date": "2022-06-15", "close": 95.61, "volume": 9041.0}, {"date": "2022-06-16", "close": 96.021, "volume": 8897.0}, {"date": "2022-06-17", "close": 96.77, "volume": 21411.0}, {"date": "2022-06-20", "close": 96.83, "volume": 12367.0}, {"date": "2022-06-21", "close": 96.85, "volume": 10485.0}, {"date": "2022-06-22", "close": 97.0, "volume": 20835.0}, {"date": "2022-06-23", "close": 96.47, "volume": 16799.0}, {"date": "2022-06-24", "close": 96.55, "volume": 22013.0}, {"date": "2022-06-27", "close": 96.3, "volume": 21461.0}, {"date": "2022-06-28", "close": 96.65, "volume": 13896.0}, {"date": "2022-06-29", "close": 96.6, "volume": 25023.0}, {"date": "2022-06-30", "close": 96.0, "volume": 22074.0}, {"date": "2022-07-01", "close": 95.9, "volume": 16868.0}, {"date": "2022-07-04", "close": 95.85, "volume": 13644.0}, {"date": "2022-07-05", "close": 95.899, "volume": 14755.0}, {"date": "2022-07-06", "close": 95.51, "volume": 7531.0}, {"date": "2022-07-07", "close": 96.77, "volume": 13660.0}, {"date": "2022-07-08", "close": 96.72, "volume": 18639.0}, {"date": "2022-07-11", "close": 96.79, "volume": 13505.0}, {"date": "2022-07-12", "close": 96.623, "volume": 28819.0}, {"date": "2022-07-13", "close": 96.9, "volume": 6352.0}, {"date": "2022-07-14", "close": 96.87, "volume": 5810.0}, {"date": "2022-07-15", "close": 97.1, "volume": 13863.0}, {"date": "2022-07-18", "close": 97.6, "volume": 7041.0}, {"date": "2022-07-19", "close": 97.86, "volume": 7056.0}, {"date": "2022-07-20", "close": 98.2, "volume": 4710.0}, {"date": "2022-07-21", "close": 98.301, "volume": 14864.0}, {"date": "2022-07-22", "close": 97.75, "volume": 13299.0}, {"date": "2022-07-25", "close": 98.29, "volume": 12083.0}, {"date": "2022-07-26", "close": 98.69, "volume": 8341.0}, {"date": "2022-07-27", "close": 98.739, "volume": 11676.0}, {"date": "2022-07-28", "close": 98.6, "volume": 5046.0}, {"date": "2022-07-29", "close": 98.6, "volume": 17050.0}, {"date": "2022-08-01", "close": 98.95, "volume": 8163.0}, {"date": "2022-08-02", "close": 99.05, "volume": 10825.0}, {"date": "2022-08-03", "close": 99.0, "volume": 13704.0}, {"date": "2022-08-04", "close": 98.6, "volume": 6540.0}, {"date": "2022-08-05", "close": 98.65, "volume": 8357.0}, {"date": "2022-08-08", "close": 98.6, "volume": 13953.0}, {"date": "2022-08-09", "close": 98.99, "volume": 11435.0}, {"date": "2022-08-10", "close": 98.97, "volume": 10775.0}, {"date": "2022-08-11", "close": 98.82, "volume": 13167.0}, {"date": "2022-08-12", "close": 98.49, "volume": 19647.0}, {"date": "2022-08-15", "close": 98.55, "volume": 20331.0}, {"date": "2022-08-16", "close": 98.58, "volume": 20834.0}, {"date": "2022-08-17", "close": 98.769, "volume": 7595.0}, {"date": "2022-08-18", "close": 98.97, "volume": 10341.0}, {"date": "2022-08-19", "close": 98.901, "volume": 16650.0}, {"date": "2022-08-22", "close": 99.0, "volume": 14124.0}, {"date": "2022-08-23", "close": 98.99, "volume": 14614.0}, {"date": "2022-08-24", "close": 99.0, "volume": 11599.0}, {"date": "2022-08-25", "close": 99.15, "volume": 6285.0}, {"date": "2022-08-26", "close": 99.1, "volume": 15857.0}, {"date": "2022-08-29", "close": 99.13, "volume": 11960.0}, {"date": "2022-08-30", "close": 99.0, "volume": 21439.0}, {"date": "2022-08-31", "close": 99.06, "volume": 26987.0}, {"date": "2022-09-01", "close": 99.54, "volume": 7726.0}, {"date": "2022-09-02", "close": 99.538, "volume": 17465.0}, {"date": "2022-09-05", "close": 99.6, "volume": 26931.0}, {"date": "2022-09-06", "close": 98.799, "volume": 22989.0}, {"date": "2022-09-07", "close": 98.6, "volume": 15278.0}, {"date": "2022-09-08", "close": 98.87, "volume": 18301.0}, {"date": "2022-09-09", "close": 98.8, "volume": 12675.0}, {"date": "2022-09-12", "close": 98.89, "volume": 15225.0}, {"date": "2022-09-13", "close": 99.15, "volume": 26449.0}, {"date": "2022-09-14", "close": 99.2, "volume": 19980.0}, {"date": "2022-09-15", "close": 99.15, "volume": 15091.0}, {"date": "2022-09-16", "close": 99.559, "volume": 22327.0}, {"date": "2022-09-19", "close": 99.52, "volume": 22381.0}, {"date": "2022-09-20", "close": 99.879, "volume": 12314.0}, {"date": "2022-09-21", "close": 99.97, "volume": 19369.0}, {"date": "2022-09-23", "close": 99.98, "volume": 10857.0}, {"date": "2022-09-26", "close": 99.9, "volume": 15470.0}, {"date": "2022-09-27", "close": 100.05, "volume": 20822.0}, {"date": "2022-09-28", "close": 99.75, "volume": 17682.0}, {"date": "2022-09-29", "close": 100.65, "volume": 35568.0}, {"date": "2022-09-30", "close": 99.99, "volume": 19031.0}, {"date": "2022-10-03", "close": 99.99, "volume": 4109.0}, {"date": "2022-10-04", "close": 100.0, "volume": 13785.0}, {"date": "2022-10-05", "close": 100.1, "volume": 22320.0}, {"date": "2022-10-06", "close": 99.88, "volume": 13086.0}, {"date": "2022-10-07", "close": 99.84, "volume": 17634.0}, {"date": "2022-10-10", "close": 99.99, "volume": 14302.0}, {"date": "2022-10-11", "close": 99.8, "volume": 15920.0}, {"date": "2022-10-12", "close": 99.5, "volume": 29317.0}, {"date": "2022-10-13", "close": 99.65, "volume": 14002.0}, {"date": "2022-10-14", "close": 99.92, "volume": 10009.0}, {"date": "2022-10-17", "close": 99.52, "volume": 14841.0}, {"date": "2022-10-18", "close": 99.6, "volume": 9773.0}, {"date": "2022-10-19", "close": 99.9, "volume": 27138.0}, {"date": "2022-10-20", "close": 99.62, "volume": 14334.0}, {"date": "2022-10-21", "close": 99.63, "volume": 9422.0}, {"date": "2022-10-24", "close": 99.76, "volume": 20237.0}, {"date": "2022-10-25", "close": 99.79, "volume": 19676.0}, {"date": "2022-10-26", "close": 99.57, "volume": 21267.0}, {"date": "2022-10-27", "close": 99.4, "volume": 20533.0}, {"date": "2022-10-28", "close": 99.02, "volume": 14960.0}, {"date": "2022-10-31", "close": 99.0, "volume": 20716.0}, {"date": "2022-11-01", "close": 99.64, "volume": 7692.0}, {"date": "2022-11-02", "close": 99.14, "volume": 41997.0}, {"date": "2022-11-03", "close": 99.1, "volume": 25800.0}, {"date": "2022-11-04", "close": 99.03, "volume": 12168.0}, {"date": "2022-11-07", "close": 99.05, "volume": 26664.0}, {"date": "2022-11-08", "close": 99.8, "volume": 22079.0}, {"date": "2022-11-09", "close": 99.51, "volume": 6415.0}, {"date": "2022-11-10", "close": 99.9, "volume": 14616.0}, {"date": "2022-11-11", "close": 99.7, "volume": 24490.0}, {"date": "2022-11-14", "close": 99.71, "volume": 21501.0}, {"date": "2022-11-15", "close": 99.65, "volume": 10402.0}, {"date": "2022-11-16", "close": 99.7, "volume": 21280.0}, {"date": "2022-11-17", "close": 99.65, "volume": 18933.0}, {"date": "2022-11-18", "close": 99.54, "volume": 30056.0}, {"date": "2022-11-21", "close": 99.979, "volume": 32910.0}, {"date": "2022-11-22", "close": 99.9, "volume": 23693.0}, {"date": "2022-11-23", "close": 99.999, "volume": 22414.0}, {"date": "2022-11-24", "close": 100.199, "volume": 14667.0}, {"date": "2022-11-25", "close": 100.21, "volume": 43001.0}, {"date": "2022-11-28", "close": 100.399, "volume": 18067.0}, {"date": "2022-11-29", "close": 100.25, "volume": 20332.0}, {"date": "2022-11-30", "close": 100.4, "volume": 16719.0}, {"date": "2022-12-01", "close": 101.3, "volume": 15644.0}, {"date": "2022-12-02", "close": 101.1, "volume": 9233.0}, {"date": "2022-12-05", "close": 101.3, "volume": 13124.0}, {"date": "2022-12-06", "close": 100.65, "volume": 27925.0}, {"date": "2022-12-07", "close": 100.65, "volume": 13278.0}, {"date": "2022-12-08", "close": 100.71, "volume": 22065.0}, {"date": "2022-12-09", "close": 100.8, "volume": 13661.0}, {"date": "2022-12-12", "close": 100.8, "volume": 9932.0}, {"date": "2022-12-13", "close": 101.51, "volume": 13864.0}, {"date": "2022-12-14", "close": 101.34, "volume": 20565.0}, {"date": "2022-12-15", "close": 101.47, "volume": 18404.0}, {"date": "2022-12-16", "close": 101.949, "volume": 13090.0}, {"date": "2022-12-19", "close": 102.0, "volume": 29494.0}, {"date": "2022-12-20", "close": 102.0, "volume": 11812.0}, {"date": "2022-12-21", "close": 102.339, "volume": 39756.0}, {"date": "2022-12-22", "close": 102.43, "volume": 12272.0}, {"date": "2022-12-23", "close": 102.2, "volume": 6824.0}, {"date": "2022-12-28", "close": 102.25, "volume": 1456.0}, {"date": "2022-12-29", "close": 102.3, "volume": 6322.0}, {"date": "2022-12-30", "close": 102.29, "volume": 9267.0}, {"date": "2023-01-03", "close": 102.24, "volume": 7422.0}, {"date": "2023-01-04", "close": 102.29, "volume": 11052.0}, {"date": "2023-01-05", "close": 102.29, "volume": 10442.0}, {"date": "2023-01-06", "close": 102.11, "volume": 2676.0}, {"date": "2023-01-09", "close": 102.1, "volume": 14107.0}, {"date": "2023-01-10", "close": 102.1, "volume": 6017.0}, {"date": "2023-01-11", "close": 102.24, "volume": 9735.0}, {"date": "2023-01-12", "close": 102.3, "volume": 12335.0}, {"date": "2023-01-13", "close": 102.12, "volume": 6044.0}, {"date": "2023-01-16", "close": 102.01, "volume": 7688.0}, {"date": "2023-01-17", "close": 102.0, "volume": 9983.0}, {"date": "2023-01-18", "close": 102.3, "volume": 5103.0}, {"date": "2023-01-19", "close": 102.1, "volume": 4074.0}, {"date": "2023-01-20", "close": 102.32, "volume": 11485.0}, {"date": "2023-01-23", "close": 102.37, "volume": 7426.0}, {"date": "2023-01-24", "close": 102.2, "volume": 8067.0}, {"date": "2023-01-25", "close": 102.3, "volume": 12419.0}, {"date": "2023-01-27", "close": 102.25, "volume": 32496.0}, {"date": "2023-01-30", "close": 102.501, "volume": 5878.0}, {"date": "2023-01-31", "close": 102.75, "volume": 7853.0}, {"date": "2023-02-01", "close": 102.45, "volume": 9333.0}, {"date": "2023-02-02", "close": 102.64, "volume": 3917.0}, {"date": "2023-02-03", "close": 102.62, "volume": 9687.0}, {"date": "2023-02-06", "close": 102.66, "volume": 5950.0}, {"date": "2023-02-07", "close": 102.499, "volume": 15649.0}, {"date": "2023-02-08", "close": 102.0, "volume": 12543.0}, {"date": "2023-02-09", "close": 101.75, "volume": 14798.0}, {"date": "2023-02-10", "close": 101.4, "volume": 8808.0}, {"date": "2023-02-13", "close": 101.27, "volume": 22748.0}, {"date": "2023-02-14", "close": 100.999, "volume": 19787.0}, {"date": "2023-02-15", "close": 100.78, "volume": 31833.0}, {"date": "2023-02-16", "close": 100.96, "volume": 19448.0}, {"date": "2023-02-17", "close": 101.1, "volume": 31288.0}, {"date": "2023-02-20", "close": 101.3, "volume": 25611.0}, {"date": "2023-02-21", "close": 102.12, "volume": 9317.0}, {"date": "2023-02-22", "close": 103.48, "volume": 14006.0}, {"date": "2023-02-23", "close": 103.465, "volume": 20034.0}, {"date": "2023-02-24", "close": 102.75, "volume": 8984.0}, {"date": "2023-02-27", "close": 102.5, "volume": 19779.0}, {"date": "2023-02-28", "close": 102.1, "volume": 8459.0}, {"date": "2023-03-01", "close": 102.45, "volume": 12835.0}, {"date": "2023-03-02", "close": 101.801, "volume": 17035.0}, {"date": "2023-03-03", "close": 102.149, "volume": 20387.0}, {"date": "2023-03-06", "close": 101.17, "volume": 15439.0}, {"date": "2023-03-07", "close": 101.45, "volume": 14719.0}, {"date": "2023-03-08", "close": 101.32, "volume": 10287.0}, {"date": "2023-03-09", "close": 100.804, "volume": 11981.0}, {"date": "2023-03-10", "close": 100.77, "volume": 16370.0}, {"date": "2023-03-13", "close": 101.1, "volume": 5936.0}, {"date": "2023-03-14", "close": 100.5, "volume": 13320.0}, {"date": "2023-03-15", "close": 100.1, "volume": 11507.0}, {"date": "2023-03-16", "close": 100.06, "volume": 13229.0}, {"date": "2023-03-17", "close": 100.12, "volume": 12980.0}, {"date": "2023-03-20", "close": 98.95, "volume": 20774.0}, {"date": "2023-03-21", "close": 98.8, "volume": 21948.0}, {"date": "2023-03-22", "close": 99.44, "volume": 13996.0}, {"date": "2023-03-23", "close": 99.3, "volume": 7197.0}, {"date": "2023-03-24", "close": 99.74, "volume": 13841.0}, {"date": "2023-03-27", "close": 99.4, "volume": 22030.0}, {"date": "2023-03-28", "close": 99.8, "volume": 20208.0}, {"date": "2023-03-29", "close": 99.65, "volume": 9816.0}, {"date": "2023-03-30", "close": 99.72, "volume": 16917.0}, {"date": "2023-03-31", "close": 100.49, "volume": 15647.0}, {"date": "2023-04-03", "close": 100.0, "volume": 19567.0}, {"date": "2023-04-04", "close": 99.8, "volume": 10098.0}, {"date": "2023-04-05", "close": 99.979, "volume": 15734.0}, {"date": "2023-04-06", "close": 100.001, "volume": 10097.0}, {"date": "2023-04-11", "close": 100.0, "volume": 17895.0}, {"date": "2023-04-12", "close": 100.05, "volume": 4537.0}, {"date": "2023-04-13", "close": 100.3, "volume": 10737.0}, {"date": "2023-04-14", "close": 99.87, "volume": 13599.0}, {"date": "2023-04-17", "close": 100.0, "volume": 7552.0}, {"date": "2023-04-18", "close": 100.38, "volume": 11493.0}, {"date": "2023-04-19", "close": 100.7, "volume": 9402.0}, {"date": "2023-04-20", "close": 100.7, "volume": 10010.0}, {"date": "2023-04-21", "close": 100.6, "volume": 9193.0}, {"date": "2023-04-24", "close": 100.85, "volume": 11389.0}, {"date": "2023-04-26", "close": 100.58, "volume": 4009.0}, {"date": "2023-04-27", "close": 101.069, "volume": 8372.0}, {"date": "2023-04-28", "close": 101.2, "volume": 6769.0}, {"date": "2023-05-01", "close": 101.5, "volume": 4900.0}, {"date": "2023-05-02", "close": 100.956, "volume": 6857.0}, {"date": "2023-05-03", "close": 100.76, "volume": 8109.0}, {"date": "2023-05-04", "close": 100.72, "volume": 5982.0}, {"date": "2023-05-05", "close": 100.7, "volume": 10319.0}, {"date": "2023-05-08", "close": 100.35, "volume": 12042.0}, {"date": "2023-05-09", "close": 100.03, "volume": 7908.0}, {"date": "2023-05-10", "close": 100.1, "volume": 6010.0}, {"date": "2023-05-11", "close": 100.35, "volume": 20361.0}, {"date": "2023-05-12", "close": 101.5, "volume": 20927.0}, {"date": "2023-05-15", "close": 100.85, "volume": 9884.0}, {"date": "2023-05-16", "close": 100.1, "volume": 14147.0}, {"date": "2023-05-17", "close": 100.07, "volume": 13081.0}, {"date": "2023-05-18", "close": 99.47, "volume": 16501.0}, {"date": "2023-05-19", "close": 99.685, "volume": 13566.0}, {"date": "2023-05-22", "close": 99.68, "volume": 18548.0}, {"date": "2023-05-23", "close": 99.37, "volume": 12983.0}, {"date": "2023-05-24", "close": 99.4, "volume": 24907.0}, {"date": "2023-05-25", "close": 99.12, "volume": 18240.0}, {"date": "2023-05-26", "close": 99.3, "volume": 8535.0}, {"date": "2023-05-29", "close": 99.5, "volume": 9604.0}, {"date": "2023-05-30", "close": 99.4, "volume": 9978.0}, {"date": "2023-05-31", "close": 99.21, "volume": 13530.0}, {"date": "2023-06-01", "close": 99.1, "volume": 12885.0}, {"date": "2023-06-02", "close": 99.1, "volume": 27633.0}, {"date": "2023-06-05", "close": 99.338, "volume": 46822.0}, {"date": "2023-06-06", "close": 98.44, "volume": 40543.0}, {"date": "2023-06-07", "close": 98.51, "volume": 14071.0}, {"date": "2023-06-08", "close": 99.198, "volume": 22438.0}, {"date": "2023-06-09", "close": 98.709, "volume": 17366.0}, {"date": "2023-06-13", "close": 98.6, "volume": 11168.0}, {"date": "2023-06-14", "close": 98.55, "volume": 15563.0}, {"date": "2023-06-15", "close": 98.85, "volume": 17775.0}, {"date": "2023-06-16", "close": 98.81, "volume": 12222.0}, {"date": "2023-06-19", "close": 98.98, "volume": 19383.0}, {"date": "2023-06-20", "close": 98.77, "volume": 14100.0}, {"date": "2023-06-21", "close": 98.95, "volume": 23990.0}, {"date": "2023-06-22", "close": 98.9, "volume": 12457.0}, {"date": "2023-06-23", "close": 99.0, "volume": 18156.0}, {"date": "2023-06-26", "close": 99.08, "volume": 9466.0}, {"date": "2023-06-27", "close": 99.29, "volume": 12450.0}, {"date": "2023-06-28", "close": 99.12, "volume": 9225.0}, {"date": "2023-06-29", "close": 99.18, "volume": 7786.0}, {"date": "2023-06-30", "close": 99.19, "volume": 13954.0}, {"date": "2023-07-03", "close": 99.3, "volume": 14585.0}, {"date": "2023-07-04", "close": 99.43, "volume": 21894.0}, {"date": "2023-07-05", "close": 99.64, "volume": 10891.0}, {"date": "2023-07-06", "close": 99.75, "volume": 8688.0}, {"date": "2023-07-07", "close": 99.77, "volume": 7917.0}, {"date": "2023-07-10", "close": 99.95, "volume": 36912.0}, {"date": "2023-07-11", "close": 99.97, "volume": 15254.0}, {"date": "2023-07-12", "close": 99.95, "volume": 12962.0}, {"date": "2023-07-13", "close": 99.99, "volume": 17791.0}, {"date": "2023-07-14", "close": 100.001, "volume": 14461.0}, {"date": "2023-07-17", "close": 99.92, "volume": 10618.0}, {"date": "2023-07-18", "close": 100.09, "volume": 8043.0}, {"date": "2023-07-19", "close": 100.199, "volume": 17853.0}, {"date": "2023-07-20", "close": 100.28, "volume": 27571.0}, {"date": "2023-07-21", "close": 100.37, "volume": 22982.0}, {"date": "2023-07-24", "close": 100.35, "volume": 15451.0}, {"date": "2023-07-25", "close": 100.4, "volume": 11194.0}, {"date": "2023-07-26", "close": 100.49, "volume": 19057.0}, {"date": "2023-07-27", "close": 100.65, "volume": 14096.0}, {"date": "2023-07-28", "close": 100.65, "volume": 12112.0}, {"date": "2023-07-31", "close": 100.95, "volume": 9919.0}, {"date": "2023-08-01", "close": 101.45, "volume": 10758.0}, {"date": "2023-08-02", "close": 101.96, "volume": 10345.0}, {"date": "2023-08-03", "close": 101.94, "volume": 14414.0}, {"date": "2023-08-04", "close": 102.06, "volume": 13971.0}, {"date": "2023-08-07", "close": 101.71, "volume": 8923.0}, {"date": "2023-08-08", "close": 101.88, "volume": 16753.0}, {"date": "2023-08-09", "close": 101.8, "volume": 6332.0}, {"date": "2023-08-10", "close": 101.98, "volume": 10224.0}, {"date": "2023-08-11", "close": 101.74, "volume": 30149.0}, {"date": "2023-08-14", "close": 101.45, "volume": 12733.0}, {"date": "2023-08-15", "close": 101.718, "volume": 10628.0}, {"date": "2023-08-16", "close": 101.75, "volume": 4563.0}, {"date": "2023-08-17", "close": 101.22, "volume": 13378.0}, {"date": "2023-08-18", "close": 101.2, "volume": 7654.0}, {"date": "2023-08-21", "close": 100.99, "volume": 10564.0}, {"date": "2023-08-22", "close": 100.86, "volume": 17413.0}, {"date": "2023-08-23", "close": 100.8, "volume": 9676.0}, {"date": "2023-08-24", "close": 100.73, "volume": 14660.0}, {"date": "2023-08-25", "close": 100.74, "volume": 10300.0}, {"date": "2023-08-28", "close": 100.5, "volume": 13051.0}, {"date": "2023-08-29", "close": 100.79, "volume": 7576.0}, {"date": "2023-08-30", "close": 100.45, "volume": 11936.0}, {"date": "2023-08-31", "close": 100.61, "volume": 7422.0}, {"date": "2023-09-01", "close": 100.65, "volume": 9767.0}, {"date": "2023-09-04", "close": 101.04, "volume": 12075.0}, {"date": "2023-09-05", "close": 101.35, "volume": 14589.0}, {"date": "2023-09-06", "close": 99.9, "volume": 18676.0}, {"date": "2023-09-07", "close": 99.98, "volume": 17230.0}, {"date": "2023-09-08", "close": 99.88, "volume": 15430.0}, {"date": "2023-09-11", "close": 99.95, "volume": 10079.0}, {"date": "2023-09-12", "close": 99.79, "volume": 5423.0}, {"date": "2023-09-13", "close": 100.0, "volume": 23678.0}, {"date": "2023-09-14", "close": 100.4, "volume": 7730.0}, {"date": "2023-09-15", "close": 100.2, "volume": 8137.0}, {"date": "2023-09-18", "close": 100.2, "volume": 14121.0}, {"date": "2023-09-19", "close": 100.4, "volume": 14212.0}, {"date": "2023-09-20", "close": 100.12, "volume": 13174.0}, {"date": "2023-09-21", "close": 100.39, "volume": 13100.0}, {"date": "2023-09-22", "close": 100.37, "volume": 8799.0}, {"date": "2023-09-25", "close": 100.21, "volume": 12342.0}, {"date": "2023-09-26", "close": 100.25, "volume": 10364.0}, {"date": "2023-09-27", "close": 100.25, "volume": 11462.0}, {"date": "2023-09-28", "close": 100.51, "volume": 8119.0}, {"date": "2023-09-29", "close": 100.87, "volume": 7157.0}, {"date": "2023-10-02", "close": 100.96, "volume": 8772.0}, {"date": "2023-10-03", "close": 100.68, "volume": 6637.0}, {"date": "2023-10-04", "close": 100.7, "volume": 20100.0}, {"date": "2023-10-05", "close": 100.6, "volume": 12052.0}, {"date": "2023-10-06", "close": 100.27, "volume": 11406.0}, {"date": "2023-10-09", "close": 100.31, "volume": 10340.0}, {"date": "2023-10-10", "close": 100.11, "volume": 8372.0}, {"date": "2023-10-11", "close": 100.28, "volume": 10736.0}, {"date": "2023-10-12", "close": 100.06, "volume": 10253.0}, {"date": "2023-10-13", "close": 100.1, "volume": 8179.0}, {"date": "2023-10-16", "close": 100.401, "volume": 16156.0}, {"date": "2023-10-17", "close": 100.4, "volume": 13012.0}, {"date": "2023-10-18", "close": 100.549, "volume": 7530.0}, {"date": "2023-10-19", "close": 100.69, "volume": 10025.0}, {"date": "2023-10-20", "close": 100.51, "volume": 13376.0}, {"date": "2023-10-23", "close": 100.78, "volume": 11426.0}, {"date": "2023-10-24", "close": 100.3, "volume": 12037.0}, {"date": "2023-10-25", "close": 100.05, "volume": 34630.0}, {"date": "2023-10-26", "close": 100.05, "volume": 23025.0}, {"date": "2023-10-27", "close": 100.05, "volume": 19603.0}, {"date": "2023-10-30", "close": 100.02, "volume": 28384.0}, {"date": "2023-10-31", "close": 100.03, "volume": 31605.0}, {"date": "2023-11-01", "close": 100.0, "volume": 35534.0}, {"date": "2023-11-02", "close": 100.0, "volume": 33530.0}, {"date": "2023-11-03", "close": 100.05, "volume": 22886.0}, {"date": "2023-11-06", "close": 100.0, "volume": 30474.0}, {"date": "2023-11-07", "close": 100.029, "volume": 10516.0}, {"date": "2023-11-08", "close": 100.02, "volume": 23058.0}, {"date": "2023-11-09", "close": 99.96, "volume": 35208.0}, {"date": "2023-11-10", "close": 99.997, "volume": 26491.0}, {"date": "2023-11-13", "close": 99.9, "volume": 12146.0}, {"date": "2023-11-14", "close": 100.02, "volume": 12558.0}, {"date": "2023-11-15", "close": 99.99, "volume": 14325.0}, {"date": "2023-11-16", "close": 100.2, "volume": 48585.0}, {"date": "2023-11-17", "close": 100.1, "volume": 11879.0}, {"date": "2023-11-20", "close": 100.1, "volume": 13482.0}, {"date": "2023-11-21", "close": 100.4, "volume": 14921.0}, {"date": "2023-11-22", "close": 100.7, "volume": 10732.0}, {"date": "2023-11-23", "close": 101.0, "volume": 12458.0}, {"date": "2023-11-24", "close": 100.62, "volume": 19360.0}, {"date": "2023-11-27", "close": 101.23, "volume": 13069.0}, {"date": "2023-11-28", "close": 101.0, "volume": 17427.0}, {"date": "2023-11-29", "close": 101.1, "volume": 9606.0}, {"date": "2023-11-30", "close": 101.06, "volume": 17390.0}, {"date": "2023-12-01", "close": 101.3, "volume": 16298.0}, {"date": "2023-12-04", "close": 101.65, "volume": 11213.0}, {"date": "2023-12-05", "close": 101.1, "volume": 21414.0}, {"date": "2023-12-06", "close": 100.1, "volume": 27043.0}, {"date": "2023-12-07", "close": 100.455, "volume": 10559.0}, {"date": "2023-12-08", "close": 100.45, "volume": 10359.0}, {"date": "2023-12-11", "close": 100.65, "volume": 8214.0}, {"date": "2023-12-12", "close": 100.76, "volume": 10937.0}, {"date": "2023-12-13", "close": 100.67, "volume": 23021.0}, {"date": "2023-12-14", "close": 100.61, "volume": 6232.0}, {"date": "2023-12-15", "close": 100.84, "volume": 8738.0}, {"date": "2023-12-18", "close": 100.84, "volume": 10830.0}, {"date": "2023-12-19", "close": 100.36, "volume": 15807.0}, {"date": "2023-12-20", "close": 100.3, "volume": 15310.0}, {"date": "2023-12-21", "close": 100.5, "volume": 16189.0}, {"date": "2023-12-22", "close": 100.32, "volume": 8412.0}, {"date": "2023-12-27", "close": 100.28, "volume": 3251.0}, {"date": "2023-12-28", "close": 100.39, "volume": 5631.0}, {"date": "2023-12-29", "close": 100.7, "volume": 2155.0}, {"date": "2024-01-02", "close": 100.8, "volume": 9149.0}, {"date": "2024-01-03", "close": 100.65, "volume": 9271.0}, {"date": "2024-01-04", "close": 100.86, "volume": 4076.0}, {"date": "2024-01-05", "close": 100.7, "volume": 3505.0}, {"date": "2024-01-08", "close": 100.67, "volume": 7591.0}, {"date": "2024-01-09", "close": 100.989, "volume": 10416.0}, {"date": "2024-01-10", "close": 100.92, "volume": 8059.0}, {"date": "2024-01-11", "close": 100.85, "volume": 3846.0}, {"date": "2024-01-12", "close": 101.11, "volume": 5580.0}, {"date": "2024-01-15", "close": 101.11, "volume": 5323.0}, {"date": "2024-01-16", "close": 100.88, "volume": 8594.0}, {"date": "2024-01-17", "close": 100.86, "volume": 6285.0}, {"date": "2024-01-18", "close": 100.801, "volume": 9732.0}, {"date": "2024-01-19", "close": 101.3, "volume": 4735.0}, {"date": "2024-01-22", "close": 101.2, "volume": 7935.0}, {"date": "2024-01-23", "close": 100.97, "volume": 7551.0}, {"date": "2024-01-24", "close": 101.02, "volume": 8009.0}, {"date": "2024-01-25", "close": 101.03, "volume": 8121.0}, {"date": "2024-01-29", "close": 100.81, "volume": 25978.0}, {"date": "2024-01-30", "close": 100.77, "volume": 10410.0}, {"date": "2024-01-31", "close": 100.75, "volume": 13772.0}, {"date": "2024-02-01", "close": 100.75, "volume": 11648.0}, {"date": "2024-02-02", "close": 100.6, "volume": 13374.0}, {"date": "2024-02-05", "close": 100.74, "volume": 12261.0}, {"date": "2024-02-06", "close": 100.99, "volume": 16654.0}, {"date": "2024-02-07", "close": 101.22, "volume": 9287.0}, {"date": "2024-02-08", "close": 101.1, "volume": 7317.0}, {"date": "2024-02-09", "close": 101.16, "volume": 8383.0}, {"date": "2024-02-12", "close": 101.25, "volume": 5623.0}, {"date": "2024-02-13", "close": 101.45, "volume": 14118.0}, {"date": "2024-02-14", "close": 101.46, "volume": 5285.0}, {"date": "2024-02-15", "close": 101.65, "volume": 5010.0}, {"date": "2024-02-16", "close": 101.5, "volume": 3755.0}, {"date": "2024-02-19", "close": 101.73, "volume": 3210.0}, {"date": "2024-02-20", "close": 101.42, "volume": 11304.0}, {"date": "2024-02-21", "close": 101.6, "volume": 12095.0}, {"date": "2024-02-22", "close": 101.51, "volume": 10723.0}, {"date": "2024-02-23", "close": 101.65, "volume": 10167.0}, {"date": "2024-02-26", "close": 101.65, "volume": 7036.0}, {"date": "2024-02-27", "close": 101.75, "volume": 5253.0}, {"date": "2024-02-28", "close": 101.7, "volume": 9368.0}, {"date": "2024-02-29", "close": 101.7, "volume": 13193.0}, {"date": "2024-03-01", "close": 101.92, "volume": 12582.0}, {"date": "2024-03-04", "close": 102.3, "volume": 10711.0}, {"date": "2024-03-05", "close": 102.17, "volume": 13823.0}, {"date": "2024-03-06", "close": 101.1, "volume": 17676.0}, {"date": "2024-03-07", "close": 101.2, "volume": 26005.0}, {"date": "2024-03-08", "close": 101.03, "volume": 15517.0}, {"date": "2024-03-11", "close": 101.15, "volume": 9133.0}, {"date": "2024-03-12", "close": 101.1, "volume": 14389.0}, {"date": "2024-03-13", "close": 101.03, "volume": 21760.0}, {"date": "2024-03-14", "close": 101.15, "volume": 12744.0}, {"date": "2024-03-15", "close": 101.1, "volume": 6418.0}, {"date": "2024-03-18", "close": 101.11, "volume": 8236.0}, {"date": "2024-03-19", "close": 101.26, "volume": 7483.0}, {"date": "2024-03-20", "close": 101.2, "volume": 10483.0}, {"date": "2024-03-21", "close": 101.24, "volume": 8095.0}, {"date": "2024-03-22", "close": 100.82, "volume": 7402.0}, {"date": "2024-03-25", "close": 101.1, "volume": 11942.0}, {"date": "2024-03-26", "close": 101.4, "volume": 11218.0}, {"date": "2024-03-27", "close": 101.58, "volume": 6211.0}, {"date": "2024-03-28", "close": 101.86, "volume": 9162.0}, {"date": "2024-04-02", "close": 102.0, "volume": 15940.0}, {"date": "2024-04-03", "close": 101.6, "volume": 16744.0}, {"date": "2024-04-04", "close": 101.8, "volume": 18126.0}, {"date": "2024-04-05", "close": 102.0, "volume": 5501.0}, {"date": "2024-04-08", "close": 102.36, "volume": 5061.0}, {"date": "2024-04-09", "close": 102.51, "volume": 7871.0}, {"date": "2024-04-10", "close": 102.45, "volume": 8867.0}, {"date": "2024-04-11", "close": 102.97, "volume": 7463.0}, {"date": "2024-04-12", "close": 102.91, "volume": 10803.0}, {"date": "2024-04-15", "close": 103.48, "volume": 9091.0}, {"date": "2024-04-16", "close": 103.0, "volume": 10785.0}, {"date": "2024-04-17", "close": 102.8, "volume": 20262.0}, {"date": "2024-04-18", "close": 102.7, "volume": 11530.0}, {"date": "2024-04-19", "close": 102.7, "volume": 5672.0}, {"date": "2024-04-22", "close": 102.93, "volume": 9370.0}, {"date": "2024-04-23", "close": 103.14, "volume": 8782.0}, {"date": "2024-04-24", "close": 102.67, "volume": 13043.0}, {"date": "2024-04-26", "close": 102.7, "volume": 5988.0}, {"date": "2024-04-29", "close": 103.66, "volume": 17588.0}, {"date": "2024-04-30", "close": 103.7, "volume": 20051.0}, {"date": "2024-05-01", "close": 103.7, "volume": 12330.0}, {"date": "2024-05-02", "close": 103.22, "volume": 18952.0}, {"date": "2024-05-03", "close": 103.65, "volume": 16240.0}, {"date": "2024-05-06", "close": 103.69, "volume": 17445.0}, {"date": "2024-05-07", "close": 104.09, "volume": 15443.0}, {"date": "2024-05-08", "close": 104.01, "volume": 7547.0}, {"date": "2024-05-09", "close": 103.8, "volume": 11116.0}, {"date": "2024-05-10", "close": 104.0, "volume": 13010.0}, {"date": "2024-05-13", "close": 104.39, "volume": 9732.0}, {"date": "2024-05-14", "close": 104.34, "volume": 6245.0}, {"date": "2024-05-15", "close": 103.99, "volume": 14441.0}, {"date": "2024-05-16", "close": 103.5, "volume": 7706.0}, {"date": "2024-05-17", "close": 103.99, "volume": 12167.0}, {"date": "2024-05-20", "close": 103.5, "volume": 6336.0}, {"date": "2024-05-21", "close": 103.5, "volume": 5348.0}, {"date": "2024-05-22", "close": 103.0, "volume": 7364.0}, {"date": "2024-05-23", "close": 103.24, "volume": 6610.0}, {"date": "2024-05-24", "close": 103.35, "volume": 7878.0}, {"date": "2024-05-27", "close": 103.16, "volume": 9175.0}, {"date": "2024-05-28", "close": 102.86, "volume": 9721.0}, {"date": "2024-05-29", "close": 102.21, "volume": 8044.0}, {"date": "2024-05-30", "close": 102.12, "volume": 6968.0}, {"date": "2024-05-31", "close": 102.11, "volume": 7928.0}, {"date": "2024-06-03", "close": 104.0, "volume": 13672.0}, {"date": "2024-06-04", "close": 102.8, "volume": 10427.0}, {"date": "2024-06-05", "close": 102.39, "volume": 23208.0}, {"date": "2024-06-06", "close": 101.35, "volume": 17660.0}, {"date": "2024-06-07", "close": 101.399, "volume": 10690.0}, {"date": "2024-06-11", "close": 101.21, "volume": 9051.0}, {"date": "2024-06-12", "close": 101.3, "volume": 5998.0}, {"date": "2024-06-13", "close": 101.5, "volume": 15975.0}, {"date": "2024-06-14", "close": 101.99, "volume": 7027.0}, {"date": "2024-06-17", "close": 101.94, "volume": 8250.0}, {"date": "2024-06-18", "close": 101.45, "volume": 18697.0}, {"date": "2024-06-19", "close": 101.2, "volume": 9886.0}, {"date": "2024-06-20", "close": 101.8, "volume": 9666.0}, {"date": "2024-06-21", "close": 102.86, "volume": 13536.0}, {"date": "2024-06-24", "close": 102.2, "volume": 5667.0}, {"date": "2024-06-25", "close": 101.86, "volume": 11767.0}, {"date": "2024-06-26", "close": 101.9, "volume": 11010.0}, {"date": "2024-06-27", "close": 102.07, "volume": 4704.0}, {"date": "2024-06-28", "close": 102.19, "volume": 6698.0}, {"date": "2024-07-01", "close": 102.2, "volume": 14956.0}, {"date": "2024-07-02", "close": 101.85, "volume": 12078.0}, {"date": "2024-07-03", "close": 102.05, "volume": 15233.0}, {"date": "2024-07-04", "close": 101.83, "volume": 7128.0}, {"date": "2024-07-05", "close": 102.05, "volume": 6725.0}, {"date": "2024-07-08", "close": 102.1, "volume": 7614.0}, {"date": "2024-07-09", "close": 102.48, "volume": 6563.0}, {"date": "2024-07-10", "close": 103.3, "volume": 9075.0}, {"date": "2024-07-11", "close": 102.48, "volume": 5844.0}, {"date": "2024-07-12", "close": 102.8, "volume": 7062.0}, {"date": "2024-07-15", "close": 103.15, "volume": 8735.0}, {"date": "2024-07-16", "close": 103.18, "volume": 6061.0}, {"date": "2024-07-17", "close": 103.07, "volume": 5386.0}, {"date": "2024-07-18", "close": 103.29, "volume": 5692.0}, {"date": "2024-07-19", "close": 103.69, "volume": 5982.0}, {"date": "2024-07-22", "close": 103.88, "volume": 9244.0}, {"date": "2024-07-23", "close": 104.64, "volume": 3847.0}, {"date": "2024-07-24", "close": 104.5, "volume": 4525.0}, {"date": "2024-07-25", "close": 104.01, "volume": 6321.0}, {"date": "2024-07-26", "close": 103.95, "volume": 10163.0}, {"date": "2024-07-29", "close": 104.0, "volume": 7398.0}, {"date": "2024-07-30", "close": 103.9, "volume": 8594.0}, {"date": "2024-07-31", "close": 104.18, "volume": 10041.0}, {"date": "2024-08-01", "close": 103.96, "volume": 3695.0}, {"date": "2024-08-02", "close": 103.9, "volume": 11745.0}, {"date": "2024-08-05", "close": 103.51, "volume": 4575.0}, {"date": "2024-08-06", "close": 103.668, "volume": 15872.0}, {"date": "2024-08-07", "close": 103.5, "volume": 3337.0}, {"date": "2024-08-08", "close": 103.21, "volume": 4219.0}, {"date": "2024-08-09", "close": 103.5, "volume": 4825.0}, {"date": "2024-08-12", "close": 103.5, "volume": 5083.0}, {"date": "2024-08-13", "close": 103.1, "volume": 9893.0}, {"date": "2024-08-14", "close": 103.4, "volume": 7087.0}, {"date": "2024-08-15", "close": 103.1, "volume": 12388.0}, {"date": "2024-08-16", "close": 103.3, "volume": 2777.0}, {"date": "2024-08-19", "close": 103.42, "volume": 4106.0}, {"date": "2024-08-20", "close": 103.99, "volume": 9308.0}, {"date": "2024-08-21", "close": 103.7, "volume": 56862.0}, {"date": "2024-08-22", "close": 103.089, "volume": 38129.0}, {"date": "2024-08-23", "close": 102.67, "volume": 21649.0}, {"date": "2024-08-26", "close": 103.15, "volume": 12069.0}, {"date": "2024-08-27", "close": 103.28, "volume": 11402.0}, {"date": "2024-08-28", "close": 103.37, "volume": 6845.0}, {"date": "2024-08-29", "close": 103.3, "volume": 10880.0}, {"date": "2024-08-30", "close": 103.5, "volume": 5796.0}, {"date": "2024-09-02", "close": 103.83, "volume": 8980.0}, {"date": "2024-09-03", "close": 103.46, "volume": 9047.0}, {"date": "2024-09-04", "close": 103.5, "volume": 11087.0}, {"date": "2024-09-05", "close": 102.4, "volume": 20364.0}, {"date": "2024-09-06", "close": 102.975, "volume": 4763.0}, {"date": "2024-09-09", "close": 102.95, "volume": 9652.0}, {"date": "2024-09-10", "close": 103.06, "volume": 10846.0}, {"date": "2024-09-11", "close": 104.001, "volume": 12675.0}, {"date": "2024-09-12", "close": 104.02, "volume": 6481.0}, {"date": "2024-09-13", "close": 103.96, "volume": 10093.0}, {"date": "2024-09-16", "close": 103.04, "volume": 10603.0}, {"date": "2024-09-17", "close": 103.89, "volume": 7001.0}, {"date": "2024-09-18", "close": 103.9, "volume": 6266.0}, {"date": "2024-09-19", "close": 104.5, "volume": 8587.0}, {"date": "2024-09-20", "close": 103.6, "volume": 6957.0}, {"date": "2024-09-23", "close": 103.64, "volume": 5495.0}, {"date": "2024-09-24", "close": 103.9, "volume": 4173.0}, {"date": "2024-09-25", "close": 103.39, "volume": 7529.0}, {"date": "2024-09-26", "close": 103.45, "volume": 10874.0}, {"date": "2024-09-27", "close": 102.74, "volume": 16412.0}, {"date": "2024-09-30", "close": 103.2, "volume": 8465.0}, {"date": "2024-10-01", "close": 103.2, "volume": 8105.0}, {"date": "2024-10-02", "close": 103.2, "volume": 6538.0}, {"date": "2024-10-03", "close": 103.57, "volume": 7977.0}, {"date": "2024-10-04", "close": 103.5, "volume": 5280.0}, {"date": "2024-10-07", "close": 103.68, "volume": 6349.0}, {"date": "2024-10-08", "close": 103.6, "volume": 6338.0}, {"date": "2024-10-09", "close": 103.99, "volume": 6764.0}, {"date": "2024-10-10", "close": 104.39, "volume": 5263.0}, {"date": "2024-10-11", "close": 104.3, "volume": 7907.0}, {"date": "2024-10-14", "close": 104.2, "volume": 3362.0}, {"date": "2024-10-15", "close": 103.6, "volume": 5541.0}, {"date": "2024-10-16", "close": 104.051, "volume": 8443.0}, {"date": "2024-10-17", "close": 104.15, "volume": 1742.0}, {"date": "2024-10-18", "close": 104.543, "volume": 14094.0}, {"date": "2024-10-21", "close": 104.38, "volume": 3449.0}, {"date": "2024-10-22", "close": 104.16, "volume": 3491.0}, {"date": "2024-10-23", "close": 104.33, "volume": 13615.0}, {"date": "2024-10-24", "close": 104.06, "volume": 3956.0}, {"date": "2024-10-25", "close": 104.55, "volume": 9146.0}, {"date": "2024-10-28", "close": 104.1, "volume": 8884.0}, {"date": "2024-10-29", "close": 104.75, "volume": 10174.0}, {"date": "2024-10-30", "close": 104.81, "volume": 5377.0}, {"date": "2024-10-31", "close": 104.94, "volume": 4467.0}, {"date": "2024-11-01", "close": 104.898, "volume": 5460.0}, {"date": "2024-11-04", "close": 104.9, "volume": 4228.0}, {"date": "2024-11-05", "close": 104.497, "volume": 1843.0}, {"date": "2024-11-06", "close": 104.45, "volume": 10545.0}, {"date": "2024-11-07", "close": 104.56, "volume": 6449.0}, {"date": "2024-11-08", "close": 104.17, "volume": 14350.0}, {"date": "2024-11-11", "close": 104.241, "volume": 8893.0}, {"date": "2024-11-12", "close": 104.3, "volume": 8711.0}, {"date": "2024-11-13", "close": 105.15, "volume": 16774.0}, {"date": "2024-11-14", "close": 105.25, "volume": 3268.0}, {"date": "2024-11-15", "close": 105.14, "volume": 10135.0}, {"date": "2024-11-18", "close": 103.71, "volume": 29292.0}, {"date": "2024-11-19", "close": 103.78, "volume": 13243.0}, {"date": "2024-11-20", "close": 103.5, "volume": 15405.0}, {"date": "2024-11-21", "close": 103.7, "volume": 14695.0}, {"date": "2024-11-22", "close": 103.7, "volume": 6066.0}, {"date": "2024-11-25", "close": 103.7, "volume": 13920.0}, {"date": "2024-11-26", "close": 103.99, "volume": 6544.0}, {"date": "2024-11-27", "close": 103.7, "volume": 7354.0}, {"date": "2024-11-28", "close": 104.1, "volume": 8947.0}, {"date": "2024-11-29", "close": 104.01, "volume": 6134.0}, {"date": "2024-12-02", "close": 104.16, "volume": 6804.0}, {"date": "2024-12-03", "close": 104.17, "volume": 5250.0}, {"date": "2024-12-04", "close": 103.86, "volume": 13062.0}, {"date": "2024-12-05", "close": 102.24, "volume": 16605.0}, {"date": "2024-12-06", "close": 102.35, "volume": 13658.0}, {"date": "2024-12-09", "close": 102.69, "volume": 7207.0}, {"date": "2024-12-10", "close": 102.65, "volume": 5744.0}, {"date": "2024-12-11", "close": 102.75, "volume": 11362.0}, {"date": "2024-12-12", "close": 102.75, "volume": 6068.0}, {"date": "2024-12-13", "close": 102.75, "volume": 19955.0}, {"date": "2024-12-16", "close": 102.7, "volume": 10387.0}, {"date": "2024-12-17", "close": 102.7, "volume": 8946.0}, {"date": "2024-12-18", "close": 102.55, "volume": 5469.0}, {"date": "2024-12-19", "close": 102.77, "volume": 9911.0}, {"date": "2024-12-20", "close": 102.79, "volume": 7306.0}, {"date": "2024-12-23", "close": 103.12, "volume": 11312.0}, {"date": "2024-12-24", "close": 103.26, "volume": 3882.0}, {"date": "2024-12-27", "close": 103.19, "volume": 1547.0}, {"date": "2024-12-30", "close": 103.12, "volume": 4221.0}, {"date": "2024-12-31", "close": 103.4, "volume": 992.0}, {"date": "2025-01-02", "close": 103.24, "volume": 81.0}, {"date": "2025-01-03", "close": 103.35, "volume": 2081.0}, {"date": "2025-01-06", "close": 102.99, "volume": 4498.0}, {"date": "2025-01-07", "close": 103.1, "volume": 6876.0}, {"date": "2025-01-08", "close": 102.97, "volume": 3453.0}, {"date": "2025-01-09", "close": 103.09, "volume": 15858.0}, {"date": "2025-01-10", "close": 103.08, "volume": 5129.0}, {"date": "2025-01-13", "close": 103.35, "volume": 8951.0}, {"date": "2025-01-14", "close": 103.25, "volume": 4319.0}, {"date": "2025-01-15", "close": 103.27, "volume": 6415.0}, {"date": "2025-01-16", "close": 103.35, "volume": 8349.0}, {"date": "2025-01-17", "close": 103.449, "volume": 20040.0}, {"date": "2025-01-20", "close": 103.42, "volume": 4419.0}, {"date": "2025-01-21", "close": 103.25, "volume": 10971.0}, {"date": "2025-01-22", "close": 103.3, "volume": 4440.0}, {"date": "2025-01-23", "close": 103.28, "volume": 2693.0}, {"date": "2025-01-24", "close": 103.4, "volume": 4328.0}, {"date": "2025-01-28", "close": 103.4, "volume": 7253.0}, {"date": "2025-01-29", "close": 103.4, "volume": 3726.0}, {"date": "2025-01-30", "close": 103.4, "volume": 7124.0}, {"date": "2025-01-31", "close": 103.5, "volume": 5517.0}, {"date": "2025-02-03", "close": 103.64, "volume": 3260.0}, {"date": "2025-02-04", "close": 103.7, "volume": 4980.0}, {"date": "2025-02-05", "close": 103.55, "volume": 2587.0}, {"date": "2025-02-06", "close": 104.04, "volume": 6107.0}, {"date": "2025-02-07", "close": 103.57, "volume": 15391.0}, {"date": "2025-02-10", "close": 103.48, "volume": 7445.0}, {"date": "2025-02-11", "close": 103.51, "volume": 7983.0}, {"date": "2025-02-12", "close": 103.5, "volume": 5668.0}, {"date": "2025-02-13", "close": 104.8, "volume": 13891.0}, {"date": "2025-02-14", "close": 104.59, "volume": 11517.0}, {"date": "2025-02-17", "close": 104.43, "volume": 8801.0}, {"date": "2025-02-18", "close": 104.02, "volume": 11614.0}, {"date": "2025-02-19", "close": 104.0, "volume": 8947.0}, {"date": "2025-02-20", "close": 103.85, "volume": 4464.0}, {"date": "2025-02-21", "close": 103.99, "volume": 5855.0}, {"date": "2025-02-24", "close": 104.0, "volume": 3373.0}, {"date": "2025-02-25", "close": 104.01, "volume": 5756.0}, {"date": "2025-02-26", "close": 103.9, "volume": 5697.0}, {"date": "2025-02-27", "close": 104.31, "volume": 8450.0}, {"date": "2025-02-28", "close": 103.96, "volume": 4184.0}, {"date": "2025-03-03", "close": 104.78, "volume": 10257.0}, {"date": "2025-03-04", "close": 104.799, "volume": 6266.0}, {"date": "2025-03-05", "close": 104.181, "volume": 10772.0}, {"date": "2025-03-06", "close": 103.74, "volume": 6619.0}, {"date": "2025-03-07", "close": 103.28, "volume": 5903.0}, {"date": "2025-03-10", "close": 103.3, "volume": 5139.0}, {"date": "2025-03-11", "close": 103.73, "volume": 7298.0}, {"date": "2025-03-12", "close": 103.25, "volume": 8167.0}, {"date": "2025-03-13", "close": 102.53, "volume": 44449.0}, {"date": "2025-03-14", "close": 103.1, "volume": 33578.0}, {"date": "2025-03-17", "close": 102.99, "volume": 14820.0}, {"date": "2025-03-18", "close": 102.61, "volume": 16418.0}, {"date": "2025-03-19", "close": 102.55, "volume": 8816.0}, {"date": "2025-03-20", "close": 102.67, "volume": 6233.0}, {"date": "2025-03-21", "close": 102.8, "volume": 12403.0}, {"date": "2025-03-24", "close": 103.0, "volume": 13558.0}, {"date": "2025-03-25", "close": 102.99, "volume": 35342.0}, {"date": "2025-03-26", "close": 103.001, "volume": 10686.0}, {"date": "2025-03-27", "close": 103.67, "volume": 7018.0}, {"date": "2025-03-28", "close": 103.6, "volume": 6326.0}, {"date": "2025-03-31", "close": 103.5, "volume": 15882.0}, {"date": "2025-04-01", "close": 103.44, "volume": 12140.0}, {"date": "2025-04-02", "close": 103.66, "volume": 6101.0}, {"date": "2025-04-03", "close": 103.65, "volume": 8287.0}, {"date": "2025-04-04", "close": 103.0, "volume": 14125.0}, {"date": "2025-04-07", "close": 100.6, "volume": 13077.0}, {"date": "2025-04-08", "close": 101.04, "volume": 14007.0}, {"date": "2025-04-09", "close": 100.85, "volume": 8423.0}, {"date": "2025-04-10", "close": 101.2, "volume": 22297.0}, {"date": "2025-04-11", "close": 102.0, "volume": 11702.0}, {"date": "2025-04-14", "close": 102.17, "volume": 4270.0}, {"date": "2025-04-15", "close": 101.9, "volume": 13470.0}, {"date": "2025-04-16", "close": 102.42, "volume": 5137.0}, {"date": "2025-04-17", "close": 104.0, "volume": 22953.0}, {"date": "2025-04-22", "close": 103.7, "volume": 19706.0}, {"date": "2025-04-23", "close": 103.01, "volume": 14492.0}, {"date": "2025-04-24", "close": 103.2, "volume": 11487.0}, {"date": "2025-04-28", "close": 103.2, "volume": 5064.0}, {"date": "2025-04-29", "close": 103.5, "volume": 9323.0}, {"date": "2025-04-30", "close": 104.1, "volume": 15657.0}, {"date": "2025-05-01", "close": 103.79, "volume": 14705.0}, {"date": "2025-05-02", "close": 103.12, "volume": 17880.0}, {"date": "2025-05-05", "close": 103.9, "volume": 4979.0}, {"date": "2025-05-06", "close": 103.55, "volume": 8163.0}, {"date": "2025-05-07", "close": 103.28, "volume": 7009.0}, {"date": "2025-05-08", "close": 103.6, "volume": 9158.0}, {"date": "2025-05-09", "close": 103.3, "volume": 5947.0}, {"date": "2025-05-12", "close": 103.53, "volume": 5545.0}, {"date": "2025-05-13", "close": 103.74, "volume": 5369.0}, {"date": "2025-05-14", "close": 103.54, "volume": 14194.0}, {"date": "2025-05-15", "close": 103.27, "volume": 8151.0}, {"date": "2025-05-16", "close": 103.2, "volume": 4422.0}, {"date": "2025-05-19", "close": 103.235, "volume": 5881.0}, {"date": "2025-05-20", "close": 103.32, "volume": 7382.0}, {"date": "2025-05-21", "close": 103.48, "volume": 13802.0}, {"date": "2025-05-22", "close": 103.38, "volume": 19444.0}, {"date": "2025-05-23", "close": 103.37, "volume": 14129.0}, {"date": "2025-05-26", "close": 103.38, "volume": 6114.0}, {"date": "2025-05-27", "close": 103.12, "volume": 9981.0}, {"date": "2025-05-28", "close": 103.2, "volume": 4581.0}, {"date": "2025-05-29", "close": 103.0, "volume": 15580.0}, {"date": "2025-05-30", "close": 103.15, "volume": 5898.0}, {"date": "2025-06-02", "close": 103.34, "volume": 12127.0}, {"date": "2025-06-03", "close": 103.3, "volume": 5766.0}, {"date": "2025-06-04", "close": 103.35, "volume": 11867.0}, {"date": "2025-06-05", "close": 102.75, "volume": 14540.0}, {"date": "2025-06-06", "close": 102.19, "volume": 11846.0}, {"date": "2025-06-10", "close": 101.9, "volume": 10081.0}, {"date": "2025-06-11", "close": 102.0, "volume": 12213.0}, {"date": "2025-06-12", "close": 102.35, "volume": 12257.0}, {"date": "2025-06-13", "close": 102.3, "volume": 5602.0}, {"date": "2025-06-16", "close": 102.1, "volume": 5245.0}, {"date": "2025-06-17", "close": 101.77, "volume": 9064.0}, {"date": "2025-06-18", "close": 101.76, "volume": 14458.0}, {"date": "2025-06-19", "close": 102.15, "volume": 10736.0}, {"date": "2025-06-20", "close": 101.8, "volume": 17298.0}, {"date": "2025-06-23", "close": 101.94, "volume": 8134.0}, {"date": "2025-06-24", "close": 102.2, "volume": 11011.0}, {"date": "2025-06-25", "close": 102.4, "volume": 6771.0}, {"date": "2025-06-26", "close": 103.15, "volume": 8363.0}, {"date": "2025-06-27", "close": 103.5, "volume": 4014.0}, {"date": "2025-06-30", "close": 102.91, "volume": 7086.0}, {"date": "2025-07-01", "close": 102.85, "volume": 9713.0}, {"date": "2025-07-02", "close": 102.67, "volume": 4785.0}, {"date": "2025-07-03", "close": 102.8, "volume": 6163.0}, {"date": "2025-07-04", "close": 102.74, "volume": 7560.0}, {"date": "2025-07-07", "close": 102.8, "volume": 5347.0}, {"date": "2025-07-08", "close": 103.48, "volume": 4571.0}, {"date": "2025-07-09", "close": 102.95, "volume": 8421.0}, {"date": "2025-07-10", "close": 102.75, "volume": 9428.0}, {"date": "2025-07-11", "close": 103.0, "volume": 6684.0}, {"date": "2025-07-14", "close": 102.53, "volume": 15587.0}, {"date": "2025-07-15", "close": 102.95, "volume": 9960.0}, {"date": "2025-07-16", "close": 103.17, "volume": 11382.0}, {"date": "2025-07-17", "close": 103.25, "volume": 10959.0}, {"date": "2025-07-18", "close": 102.7, "volume": 7664.0}, {"date": "2025-07-21", "close": 102.783, "volume": 13172.0}, {"date": "2025-07-22", "close": 102.51, "volume": 26299.0}, {"date": "2025-07-23", "close": 102.92, "volume": 15919.0}, {"date": "2025-07-24", "close": 103.15, "volume": 8414.0}, {"date": "2025-07-25", "close": 103.0, "volume": 6950.0}, {"date": "2025-07-28", "close": 102.6, "volume": 11333.0}, {"date": "2025-07-29", "close": 102.99, "volume": 6289.0}, {"date": "2025-07-30", "close": 103.04, "volume": 7976.0}, {"date": "2025-07-31", "close": 103.53, "volume": 3671.0}, {"date": "2025-08-01", "close": 103.46, "volume": 5957.0}, {"date": "2025-08-04", "close": 103.72, "volume": 9372.0}, {"date": "2025-08-05", "close": 103.8, "volume": 5904.0}, {"date": "2025-08-06", "close": 103.44, "volume": 14881.0}, {"date": "2025-08-07", "close": 103.96, "volume": 4216.0}, {"date": "2025-08-08", "close": 104.0, "volume": 6262.0}, {"date": "2025-08-11", "close": 104.14, "volume": 14802.0}, {"date": "2025-08-12", "close": 103.9, "volume": 6171.0}, {"date": "2025-08-13", "close": 103.501, "volume": 11035.0}, {"date": "2025-08-14", "close": 103.8, "volume": 4504.0}, {"date": "2025-08-15", "close": 104.29, "volume": 10213.0}, {"date": "2025-08-18", "close": 104.34, "volume": 9156.0}, {"date": "2025-08-19", "close": 104.19, "volume": 3853.0}, {"date": "2025-08-20", "close": 104.34, "volume": 4198.0}, {"date": "2025-08-21", "close": 104.36, "volume": 4320.0}, {"date": "2025-08-22", "close": 104.0, "volume": 13592.0}, {"date": "2025-08-25", "close": 103.8, "volume": 6674.0}, {"date": "2025-08-26", "close": 103.56, "volume": 12122.0}, {"date": "2025-08-27", "close": 103.9, "volume": 6637.0}, {"date": "2025-08-28", "close": 103.97, "volume": 13242.0}, {"date": "2025-08-29", "close": 104.08, "volume": 7076.0}, {"date": "2025-09-01", "close": 104.41, "volume": 6107.0}, {"date": "2025-09-02", "close": 104.2, "volume": 15673.0}, {"date": "2025-09-03", "close": 104.18, "volume": 10671.0}, {"date": "2025-09-04", "close": 103.0495, "volume": 23552.0}, {"date": "2025-09-05", "close": 103.1, "volume": 16063.0}, {"date": "2025-09-08", "close": 103.6, "volume": 9303.0}, {"date": "2025-09-09", "close": 104.0, "volume": 6601.0}, {"date": "2025-09-10", "close": 103.7, "volume": 14984.0}, {"date": "2025-09-11", "close": 103.41, "volume": 13050.0}, {"date": "2025-09-12", "close": 103.31, "volume": 5053.0}, {"date": "2025-09-15", "close": 102.82, "volume": 10060.0}, {"date": "2025-09-16", "close": 103.3, "volume": 13745.0}, {"date": "2025-09-17", "close": 103.3, "volume": 6673.0}, {"date": "2025-09-18", "close": 103.225, "volume": 7003.0}, {"date": "2025-09-19", "close": 103.13, "volume": 8295.0}, {"date": "2025-09-22", "close": 103.045, "volume": 14608.0}, {"date": "2025-09-23", "close": 103.499, "volume": 12240.0}, {"date": "2025-09-24", "close": 104.27, "volume": 8603.0}, {"date": "2025-09-25", "close": 103.75, "volume": 5420.0}, {"date": "2025-09-26", "close": 103.48, "volume": 8969.0}, {"date": "2025-09-29", "close": 103.12, "volume": 17665.0}, {"date": "2025-09-30", "close": 103.0, "volume": 9153.0}, {"date": "2025-10-01", "close": 103.2, "volume": 14959.0}, {"date": "2025-10-02", "close": 103.6, "volume": 15346.0}, {"date": "2025-10-03", "close": 103.78, "volume": 8141.0}, {"date": "2025-10-06", "close": 103.77, "volume": 8744.0}, {"date": "2025-10-07", "close": 104.14, "volume": 4354.0}, {"date": "2025-10-08", "close": 103.54, "volume": 12732.0}, {"date": "2025-10-09", "close": 103.45, "volume": 11100.0}, {"date": "2025-10-10", "close": 103.84, "volume": 5889.0}, {"date": "2025-10-13", "close": 103.59, "volume": 6402.0}, {"date": "2025-10-14", "close": 103.71, "volume": 4992.0}, {"date": "2025-10-15", "close": 103.3, "volume": 6595.0}, {"date": "2025-10-16", "close": 103.239, "volume": 8492.0}, {"date": "2025-10-17", "close": 103.25, "volume": 18726.0}, {"date": "2025-10-20", "close": 103.3, "volume": 6856.0}, {"date": "2025-10-21", "close": 103.43, "volume": 9301.0}, {"date": "2025-10-22", "close": 103.12, "volume": 41779.0}, {"date": "2025-10-23", "close": 103.44, "volume": 4956.0}, {"date": "2025-10-24", "close": 103.39, "volume": 13088.0}, {"date": "2025-10-27", "close": 103.44, "volume": 9333.0}, {"date": "2025-10-28", "close": 103.4, "volume": 7428.0}, {"date": "2025-10-29", "close": 103.65, "volume": 5158.0}, {"date": "2025-10-30", "close": 103.7, "volume": 8648.0}, {"date": "2025-10-31", "close": 103.97, "volume": 6451.0}, {"date": "2025-11-03", "close": 103.74, "volume": 8172.0}, {"date": "2025-11-04", "close": 103.71, "volume": 3880.0}, {"date": "2025-11-05", "close": 103.64, "volume": 12584.0}, {"date": "2025-11-06", "close": 104.18, "volume": 11062.0}, {"date": "2025-11-07", "close": 103.54, "volume": 10288.0}, {"date": "2025-11-10", "close": 103.65, "volume": 7394.0}, {"date": "2025-11-11", "close": 103.95, "volume": 7464.0}, {"date": "2025-11-12", "close": 103.51, "volume": 8147.0}, {"date": "2025-11-13", "close": 103.99, "volume": 4423.0}, {"date": "2025-11-14", "close": 103.501, "volume": 9485.0}, {"date": "2025-11-17", "close": 103.71, "volume": 4681.0}, {"date": "2025-11-18", "close": 103.76, "volume": 9219.0}, {"date": "2025-11-19", "close": 103.89, "volume": 5958.0}, {"date": "2025-11-20", "close": 103.57, "volume": 7493.0}, {"date": "2025-11-21", "close": 104.16, "volume": 22009.0}, {"date": "2025-11-24", "close": 104.1, "volume": 8733.0}, {"date": "2025-11-25", "close": 104.12, "volume": 9055.0}, {"date": "2025-11-26", "close": 104.142, "volume": 7757.0}, {"date": "2025-11-27", "close": 104.05, "volume": 8813.0}, {"date": "2025-11-28", "close": 103.59, "volume": 13199.0}, {"date": "2025-12-01", "close": 103.99, "volume": 14738.0}, {"date": "2025-12-02", "close": 103.83, "volume": 21237.0}, {"date": "2025-12-03", "close": 103.94, "volume": 7160.0}, {"date": "2025-12-04", "close": 102.91, "volume": 11636.0}, {"date": "2025-12-05", "close": 102.52, "volume": 9714.0}, {"date": "2025-12-08", "close": 102.78, "volume": 6076.0}, {"date": "2025-12-09", "close": 102.98, "volume": 10272.0}, {"date": "2025-12-10", "close": 102.99, "volume": 9709.0}, {"date": "2025-12-11", "close": 102.85, "volume": 12568.0}, {"date": "2025-12-12", "close": 102.63, "volume": 6799.0}, {"date": "2025-12-15", "close": 102.8, "volume": 6828.0}, {"date": "2025-12-16", "close": 103.05, "volume": 10735.0}, {"date": "2025-12-17", "close": 103.4, "volume": 15461.0}, {"date": "2025-12-18", "close": 103.16, "volume": 15438.0}, {"date": "2025-12-19", "close": 103.87, "volume": 4319.0}, {"date": "2025-12-22", "close": 103.58, "volume": 6112.0}, {"date": "2025-12-23", "close": 104.54, "volume": 7538.0}, {"date": "2025-12-24", "close": 104.2, "volume": 3053.0}, {"date": "2025-12-29", "close": 104.79, "volume": 5237.0}, {"date": "2025-12-30", "close": 104.46, "volume": 5191.0}, {"date": "2025-12-31", "close": 104.27, "volume": 1371.0}, {"date": "2026-01-02", "close": 104.5, "volume": 2936.0}, {"date": "2026-01-05", "close": 104.42, "volume": 6981.0}, {"date": "2026-01-06", "close": 104.05, "volume": 6192.0}, {"date": "2026-01-07", "close": 104.99, "volume": 8854.0}, {"date": "2026-01-08", "close": 105.0, "volume": 7582.0}, {"date": "2026-01-09", "close": 105.19, "volume": 4823.0}, {"date": "2026-01-12", "close": 104.9, "volume": 7868.0}, {"date": "2026-01-13", "close": 104.25, "volume": 3773.0}, {"date": "2026-01-14", "close": 104.7, "volume": 7986.0}, {"date": "2026-01-15", "close": 104.91, "volume": 8606.0}, {"date": "2026-01-16", "close": 105.0, "volume": 4827.0}, {"date": "2026-01-19", "close": 104.39, "volume": 7049.0}, {"date": "2026-01-20", "close": 105.1, "volume": 6964.0}, {"date": "2026-01-21", "close": 105.0, "volume": 14130.0}, {"date": "2026-01-22", "close": 105.7, "volume": 13263.0}, {"date": "2026-01-23", "close": 104.5, "volume": 4480.0}, {"date": "2026-01-27", "close": 105.79, "volume": 13294.0}, {"date": "2026-01-28", "close": 105.7, "volume": 2689.0}, {"date": "2026-01-29", "close": 106.25, "volume": 19770.0}, {"date": "2026-01-30", "close": 105.52, "volume": 9669.0}, {"date": "2026-02-02", "close": 106.25, "volume": 12047.0}, {"date": "2026-02-03", "close": 105.9, "volume": 11718.0}, {"date": "2026-02-04", "close": 105.21, "volume": 12791.0}, {"date": "2026-02-05", "close": 106.24, "volume": 5664.0}, {"date": "2026-02-06", "close": 105.28, "volume": 11156.0}, {"date": "2026-02-09", "close": 105.18, "volume": 19107.0}, {"date": "2026-02-10", "close": 105.35, "volume": 8467.0}, {"date": "2026-02-11", "close": 105.8, "volume": 10200.0}, {"date": "2026-02-12", "close": 105.6, "volume": 6192.0}, {"date": "2026-02-13", "close": 104.99, "volume": 4841.0}, {"date": "2026-02-16", "close": 104.76, "volume": 4667.0}, {"date": "2026-02-17", "close": 104.62, "volume": 5973.0}, {"date": "2026-02-18", "close": 104.15, "volume": 11494.0}, {"date": "2026-02-19", "close": 104.07, "volume": 13163.0}, {"date": "2026-02-20", "close": 103.98, "volume": 15583.0}, {"date": "2026-02-23", "close": 104.15, "volume": 7436.0}, {"date": "2026-02-24", "close": 104.16, "volume": 5917.0}, {"date": "2026-02-25", "close": 104.3, "volume": 8721.0}, {"date": "2026-02-26", "close": 104.04, "volume": 6903.0}, {"date": "2026-02-27", "close": 104.15, "volume": 9176.0}, {"date": "2026-03-02", "close": 104.29, "volume": 7101.0}, {"date": "2026-03-03", "close": 103.99, "volume": 8203.0}, {"date": "2026-03-04", "close": 103.9, "volume": 5023.0}, {"date": "2026-03-05", "close": 103.1, "volume": 10996.0}, {"date": "2026-03-06", "close": 103.15, "volume": 6574.0}, {"date": "2026-03-09", "close": 102.95, "volume": 8125.0}, {"date": "2026-03-10", "close": 102.999, "volume": 4946.0}, {"date": "2026-03-11", "close": 102.59, "volume": 6820.0}, {"date": "2026-03-12", "close": 102.7, "volume": 6730.0}, {"date": "2026-03-13", "close": 102.75, "volume": 6187.0}, {"date": "2026-03-16", "close": 103.1, "volume": 14834.0}, {"date": "2026-03-17", "close": 102.7, "volume": 8564.0}, {"date": "2026-03-18", "close": 102.87, "volume": 6444.0}, {"date": "2026-03-19", "close": 102.9, "volume": 7591.0}, {"date": "2026-03-20", "close": 102.8, "volume": 10413.0}, {"date": "2026-03-23", "close": 102.33, "volume": 6817.0}, {"date": "2026-03-24", "close": 102.53, "volume": 32997.0}, {"date": "2026-03-25", "close": 103.14, "volume": 4447.0}, {"date": "2026-03-26", "close": 102.54, "volume": 6461.0}, {"date": "2026-03-27", "close": 102.76, "volume": 3433.0}, {"date": "2026-03-30", "close": 103.37, "volume": 5889.0}, {"date": "2026-03-31", "close": 103.26, "volume": 10278.0}, {"date": "2026-04-01", "close": 102.8, "volume": 9513.0}, {"date": "2026-04-02", "close": 102.59, "volume": 21645.0}, {"date": "2026-04-07", "close": 103.05, "volume": 4836.0}, {"date": "2026-04-08", "close": 102.77, "volume": 9634.0}, {"date": "2026-04-09", "close": 102.9, "volume": 13695.0}, {"date": "2026-04-10", "close": 102.86, "volume": 5780.0}, {"date": "2026-04-13", "close": 102.57, "volume": 4170.0}, {"date": "2026-04-14", "close": 102.51, "volume": 4061.0}, {"date": "2026-04-15", "close": 102.51, "volume": 7603.0}, {"date": "2026-04-16", "close": 102.74, "volume": 4425.0}, {"date": "2026-04-17", "close": 103.09, "volume": 6822.0}, {"date": "2026-04-20", "close": 103.06, "volume": 6413.0}, {"date": "2026-04-21", "close": 103.1, "volume": 9681.0}, {"date": "2026-04-22", "close": 102.7, "volume": 4664.0}, {"date": "2026-04-23", "close": 102.91, "volume": 4887.0}, {"date": "2026-04-24", "close": 102.82, "volume": 5062.0}, {"date": "2026-04-27", "close": 102.54, "volume": 709.0}, {"date": "2026-04-28", "close": 102.6, "volume": 24268.0}, {"date": "2026-04-29", "close": 102.69, "volume": 10398.0}, {"date": "2026-04-30", "close": 102.8, "volume": 4660.0}, {"date": "2026-05-01", "close": 102.71, "volume": 19565.0}, {"date": "2026-05-04", "close": 102.65, "volume": 7691.0}, {"date": "2026-05-05", "close": 102.75, "volume": 8608.0}, {"date": "2026-05-06", "close": 102.76, "volume": 10235.0}, {"date": "2026-05-07", "close": 102.8, "volume": 13294.0}, {"date": "2026-05-08", "close": 102.95, "volume": 7252.0}, {"date": "2026-05-11", "close": 102.691, "volume": 5540.0}, {"date": "2026-05-12", "close": 102.9, "volume": 20097.0}, {"date": "2026-05-13", "close": 102.97, "volume": 36348.0}, {"date": "2026-05-14", "close": 103.01, "volume": 110258.0}, {"date": "2026-05-15", "close": 103.1, "volume": 90344.0}, {"date": "2026-05-18", "close": 103.18, "volume": 14247.0}, {"date": "2026-05-19", "close": 103.5, "volume": 9384.0}, {"date": "2026-05-20", "close": 103.75, "volume": 11267.0}, {"date": "2026-05-21", "close": 103.93, "volume": 10060.0}, {"date": "2026-05-22", "close": 103.88, "volume": 4145.0}, {"date": "2026-05-25", "close": 103.94, "volume": 8155.0}, {"date": "2026-05-26", "close": 104.15, "volume": 8827.0}, {"date": "2026-05-27", "close": 104.19, "volume": 6448.0}, {"date": "2026-05-28", "close": 104.0, "volume": 6149.0}, {"date": "2026-05-29", "close": 104.16, "volume": 4810.0}, {"date": "2026-06-01", "close": 103.92, "volume": 5729.0}, {"date": "2026-06-02", "close": 104.0, "volume": 7901.0}, {"date": "2026-06-03", "close": 103.9, "volume": 16570.0}, {"date": "2026-06-04", "close": 102.59, "volume": 15779.0}, {"date": "2026-06-05", "close": 102.75, "volume": 15522.0}, {"date": "2026-06-09", "close": 102.76, "volume": 8271.0}, {"date": "2026-06-10", "close": 102.51, "volume": 7497.0}, {"date": "2026-06-11", "close": 102.83, "volume": 10618.0}, {"date": "2026-06-12", "close": 102.79, "volume": 11470.0}, {"date": "2026-06-15", "close": 102.77, "volume": 12565.0}, {"date": "2026-06-16", "close": 102.81, "volume": 21670.0}, {"date": "2026-06-17", "close": 103.3, "volume": 9427.0}, {"date": "2026-06-18", "close": 103.39, "volume": 20850.0}, {"date": "2026-06-19", "close": 103.62, "volume": 4874.0}, {"date": "2026-06-22", "close": 103.8, "volume": 21167.0}, {"date": "2026-06-23", "close": 103.99, "volume": 10859.0}, {"date": "2026-06-24", "close": 104.75, "volume": 15607.0}, {"date": "2026-06-25", "close": 104.56, "volume": 8099.0}, {"date": "2026-06-26", "close": 104.2, "volume": 4996.0}, {"date": "2026-06-29", "close": 104.38, "volume": 13285.0}, {"date": "2026-06-30", "close": 104.06, "volume": 4456.0}, {"date": "2026-07-01", "close": 104.38, "volume": 9562.0}, {"date": "2026-07-02", "close": 104.6, "volume": 17296.0}, {"date": "2026-07-03", "close": 104.07, "volume": 5741.0}, {"date": "2026-07-06", "close": 104.39, "volume": 13325.0}, {"date": "2026-07-07", "close": 104.65, "volume": 4262.0}, {"date": "2026-07-08", "close": 104.23, "volume": 2945.0}, {"date": "2026-07-09", "close": 104.53, "volume": 1872.0}, {"date": "2026-07-10", "close": 104.07, "volume": 4095.0}, {"date": "2026-07-13", "close": 104.38, "volume": 7197.0}, {"date": "2026-07-14", "close": 103.95, "volume": 6680.0}, {"date": "2026-07-15", "close": 103.61, "volume": 6526.0}, {"date": "2026-07-16", "close": 104.5, "volume": 7454.0}, {"date": "2026-07-17", "close": 104.95, "volume": 6179.0}, {"date": "2026-07-20", "close": 103.83, "volume": 4872.0}, {"date": "2026-07-21", "close": 104.2, "volume": 5727.0}, {"date": "2026-07-22", "close": 104.0, "volume": 6498.0}, {"date": "2026-07-23", "close": 104.5, "volume": 2636.0}, {"date": "2026-07-24", "close": 104.0, "volume": 5500.0}, {"date": "2026-07-27", "close": 104.1, "volume": 3634.0}, {"date": "2026-07-28", "close": 103.84, "volume": 6944.0}, {"date": "2026-07-29", "close": 104.2, "volume": 5241.0}, {"date": "2026-07-30", "close": 104.0, "volume": 4772.0}, {"date": "2026-07-31", "close": 104.17, "volume": 4391.0}, {"date": "2026-08-03", "close": 104.8, "volume": 5648.0}, {"date": "2026-08-04", "close": 104.36, "volume": 4567.0}, {"date": "2026-08-05", "close": 104.55, "volume": 5025.0}, {"date": "2026-08-06", "close": 104.1, "volume": 5171.0}, {"date": "2026-08-07", "close": 104.3, "volume": 9478.0}, {"date": "2026-08-10", "close": 104.0, "volume": 8723.0}, {"date": "2026-08-11", "close": 104.1, "volume": 10086.0}, {"date": "2026-08-12", "close": 104.15, "volume": 24938.0}, {"date": "2026-08-13", "close": 103.82, "volume": 5797.0}, {"date": "2026-08-14", "close": 104.0, "volume": 12548.0}, {"date": "2026-08-17", "close": 104.3, "volume": 8576.0}, {"date": "2026-08-18", "close": 104.151, "volume": 5832.0}, {"date": "2026-08-19", "close": 104.43, "volume": 3509.0}, {"date": "2026-08-20", "close": 104.368, "volume": 7157.0}, {"date": "2026-08-21", "close": 104.05, "volume": 11823.0}, {"date": "2026-08-24", "close": 104.04, "volume": 12977.0}, {"date": "2026-08-25", "close": 104.359, "volume": 6291.0}, {"date": "2026-08-26", "close": 104.35, "volume": 3348.0}, {"date": "2026-08-27", "close": 104.61, "volume": 12719.0}, {"date": "2026-08-28", "close": 103.91, "volume": 16802.0}, {"date": "2026-08-31", "close": 104.35, "volume": 6205.0}, {"date": "2026-09-01", "close": 104.229, "volume": 4234.0}, {"date": "2026-09-02", "close": 104.24, "volume": 6577.0}, {"date": "2026-09-03", "close": 104.254, "volume": 8428.0}, {"date": "2026-09-04", "close": 103.3, "volume": 6063.0}, {"date": "2026-09-07", "close": 103.026, "volume": 5823.0}], "refreshing": true}