{"ticker": "CBAPM", "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": "CBAPM", "has_prices": true, "as_of": "2026-09-07", "last": 105.42, "prev_close": 106.19, "change": -0.769999999999996, "change_pct": -0.00725115359261697, "session_volume": 6330.0, "vwap_5": 106.33543868189479, "vwap_20": 106.27035530790977, "vwap_60": 105.99894706010595, "vwap_250": 105.43929163546439, "high_52w": 107.15, "low_52w": 103.49, "avg_volume_20": 10099.55, "sessions": 400, "market_cap": {"value": 257729937756.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03151607", "src": "ASX", "ticker": "CBAPM", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Australian Finance Group Ltd", "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 crosses the line: 0.15% of CBAPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151607", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18219}, {"id": "ASXSH-03151118", "src": "ASX", "ticker": "CBAPM", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Australian Finance Group Ltd", "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 surfaces with 0.20% of CBAPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151118", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21099}, {"id": "ASXSH-03133617", "src": "ASX", "ticker": "CBAPM", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Australian Finance Group Ltd", "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 crosses the line: 0.15% of CBAPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133617", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81579}, {"id": "ASXSH-03116581", "src": "ASX", "ticker": "CBAPM", "cik": "", "company": "Commonwealth Bank of Australia", "company_raw": "Australian Finance Group Ltd", "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": "New whale in CBAPM \u2014 Commonwealth Bank of Australia declares 0.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116581", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}], "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": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152256-3A704802", "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": 5.01, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151118-3A704605", "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": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151120-3A704606", "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": 5.03, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151607-3A704676", "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": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134570-3A701583", "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": 5.01, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116581-6A1336649", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133617-3A701409", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131267-3A700925", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131428-2A1694884", "needs_ocr": 1}], "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"}, {"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/2924-03151118-3A704605"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification of cessation of securities - CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150517-2A1705059"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "CommBank PERLS XIII Capital Notes Redemption", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150510-2A1705056"}, {"date": "2026-09-25", "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/2924-03139958-3A702557"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CBA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137724-2A1698216"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136601-2A1697711"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136598-2A1697710"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136597-2A1697708"}, {"date": "2026-09-17", "form": "Distribution Announcement", "title": "Dividend/Distribution - CBAPJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136595-2A1697706"}], "performance": {"ticker": "CBAPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-13", "close": 100.25, "volume": 77877.0}, {"date": "2023-06-14", "close": 100.2, "volume": 54122.0}, {"date": "2023-06-15", "close": 100.2, "volume": 25448.0}, {"date": "2023-06-16", "close": 100.2, "volume": 30091.0}, {"date": "2023-06-19", "close": 100.17, "volume": 27351.0}, {"date": "2023-06-20", "close": 100.34, "volume": 41237.0}, {"date": "2023-06-21", "close": 100.101, "volume": 39693.0}, {"date": "2023-06-22", "close": 100.15, "volume": 34106.0}, {"date": "2023-06-23", "close": 100.25, "volume": 25455.0}, {"date": "2023-06-26", "close": 100.13, "volume": 18944.0}, {"date": "2023-06-27", "close": 100.34, "volume": 24289.0}, {"date": "2023-06-28", "close": 100.45, "volume": 20625.0}, {"date": "2023-06-29", "close": 100.679, "volume": 16614.0}, {"date": "2023-06-30", "close": 100.58, "volume": 6959.0}, {"date": "2023-07-03", "close": 101.09, "volume": 27046.0}, {"date": "2023-07-04", "close": 101.1, "volume": 32276.0}, {"date": "2023-07-05", "close": 101.237, "volume": 20391.0}, {"date": "2023-07-06", "close": 101.39, "volume": 9592.0}, {"date": "2023-07-07", "close": 101.47, "volume": 11422.0}, {"date": "2023-07-10", "close": 101.4, "volume": 11933.0}, {"date": "2023-07-11", "close": 101.49, "volume": 14930.0}, {"date": "2023-07-12", "close": 101.45, "volume": 7395.0}, {"date": "2023-07-13", "close": 101.439, "volume": 8849.0}, {"date": "2023-07-14", "close": 101.5, "volume": 12417.0}, {"date": "2023-07-17", "close": 101.65, "volume": 8772.0}, {"date": "2023-07-18", "close": 101.72, "volume": 21796.0}, {"date": "2023-07-19", "close": 101.45, "volume": 16716.0}, {"date": "2023-07-20", "close": 101.5, "volume": 19241.0}, {"date": "2023-07-21", "close": 101.52, "volume": 28474.0}, {"date": "2023-07-24", "close": 101.7, "volume": 7828.0}, {"date": "2023-07-25", "close": 101.497, "volume": 21128.0}, {"date": "2023-07-26", "close": 101.5, "volume": 16822.0}, {"date": "2023-07-27", "close": 101.82, "volume": 24287.0}, {"date": "2023-07-28", "close": 102.3, "volume": 17082.0}, {"date": "2023-07-31", "close": 102.1, "volume": 8579.0}, {"date": "2023-08-01", "close": 102.5, "volume": 8487.0}, {"date": "2023-08-02", "close": 102.79, "volume": 29992.0}, {"date": "2023-08-03", "close": 102.98, "volume": 29168.0}, {"date": "2023-08-04", "close": 102.9, "volume": 23483.0}, {"date": "2023-08-07", "close": 102.83, "volume": 11400.0}, {"date": "2023-08-08", "close": 102.85, "volume": 12998.0}, {"date": "2023-08-09", "close": 102.99, "volume": 24864.0}, {"date": "2023-08-10", "close": 102.98, "volume": 10552.0}, {"date": "2023-08-11", "close": 103.0, "volume": 80985.0}, {"date": "2023-08-14", "close": 102.8, "volume": 74494.0}, {"date": "2023-08-15", "close": 102.581, "volume": 19625.0}, {"date": "2023-08-16", "close": 102.301, "volume": 16483.0}, {"date": "2023-08-17", "close": 102.3, "volume": 17304.0}, {"date": "2023-08-18", "close": 102.25, "volume": 12543.0}, {"date": "2023-08-21", "close": 102.29, "volume": 13645.0}, {"date": "2023-08-22", "close": 102.0, "volume": 13140.0}, {"date": "2023-08-23", "close": 101.75, "volume": 14740.0}, {"date": "2023-08-24", "close": 102.19, "volume": 16898.0}, {"date": "2023-08-25", "close": 101.5, "volume": 14032.0}, {"date": "2023-08-28", "close": 101.68, "volume": 61836.0}, {"date": "2023-08-29", "close": 101.21, "volume": 37064.0}, {"date": "2023-08-30", "close": 101.06, "volume": 43500.0}, {"date": "2023-08-31", "close": 101.7, "volume": 35201.0}, {"date": "2023-09-01", "close": 101.99, "volume": 11227.0}, {"date": "2023-09-04", "close": 101.7, "volume": 14492.0}, {"date": "2023-09-05", "close": 101.95, "volume": 19697.0}, {"date": "2023-09-06", "close": 100.5, "volume": 45686.0}, {"date": "2023-09-07", "close": 100.9, "volume": 17464.0}, {"date": "2023-09-08", "close": 100.95, "volume": 16194.0}, {"date": "2023-09-11", "close": 100.65, "volume": 16462.0}, {"date": "2023-09-12", "close": 101.2, "volume": 14137.0}, {"date": "2023-09-13", "close": 102.0, "volume": 8176.0}, {"date": "2023-09-14", "close": 102.0, "volume": 9505.0}, {"date": "2023-09-15", "close": 101.9, "volume": 12909.0}, {"date": "2023-09-18", "close": 101.9, "volume": 11585.0}, {"date": "2023-09-19", "close": 101.9, "volume": 4363.0}, {"date": "2023-09-20", "close": 101.7, "volume": 8761.0}, {"date": "2023-09-21", "close": 102.0, "volume": 16941.0}, {"date": "2023-09-22", "close": 102.0, "volume": 10072.0}, {"date": "2023-09-25", "close": 101.53, "volume": 8395.0}, {"date": "2023-09-26", "close": 101.8, "volume": 7547.0}, {"date": "2023-09-27", "close": 101.98, "volume": 4008.0}, {"date": "2023-09-28", "close": 101.8, "volume": 12256.0}, {"date": "2023-09-29", "close": 101.69, "volume": 16498.0}, {"date": "2023-10-02", "close": 101.7, "volume": 3581.0}, {"date": "2023-10-03", "close": 101.7, "volume": 9378.0}, {"date": "2023-10-04", "close": 101.6, "volume": 8550.0}, {"date": "2023-10-05", "close": 101.6, "volume": 20152.0}, {"date": "2023-10-06", "close": 101.8, "volume": 12077.0}, {"date": "2023-10-09", "close": 101.7, "volume": 12192.0}, {"date": "2023-10-10", "close": 101.68, "volume": 11635.0}, {"date": "2023-10-11", "close": 101.87, "volume": 6350.0}, {"date": "2023-10-12", "close": 101.65, "volume": 13796.0}, {"date": "2023-10-13", "close": 101.8, "volume": 20035.0}, {"date": "2023-10-16", "close": 101.85, "volume": 12264.0}, {"date": "2023-10-17", "close": 101.8, "volume": 6781.0}, {"date": "2023-10-18", "close": 101.41, "volume": 9425.0}, {"date": "2023-10-19", "close": 101.4, "volume": 9676.0}, {"date": "2023-10-20", "close": 101.65, "volume": 11150.0}, {"date": "2023-10-23", "close": 101.42, "volume": 14776.0}, {"date": "2023-10-24", "close": 101.31, "volume": 17225.0}, {"date": "2023-10-25", "close": 101.3, "volume": 18426.0}, {"date": "2023-10-26", "close": 101.68, "volume": 9939.0}, {"date": "2023-10-27", "close": 101.251, "volume": 10012.0}, {"date": "2023-10-30", "close": 101.5, "volume": 15622.0}, {"date": "2023-10-31", "close": 101.75, "volume": 13428.0}, {"date": "2023-11-01", "close": 101.8, "volume": 8945.0}, {"date": "2023-11-02", "close": 102.5, "volume": 23546.0}, {"date": "2023-11-03", "close": 101.7, "volume": 16762.0}, {"date": "2023-11-06", "close": 102.0, "volume": 16559.0}, {"date": "2023-11-07", "close": 101.491, "volume": 30226.0}, {"date": "2023-11-08", "close": 101.599, "volume": 24289.0}, {"date": "2023-11-09", "close": 101.28, "volume": 10683.0}, {"date": "2023-11-10", "close": 101.189, "volume": 8535.0}, {"date": "2023-11-13", "close": 101.11, "volume": 13906.0}, {"date": "2023-11-14", "close": 101.45, "volume": 9119.0}, {"date": "2023-11-15", "close": 101.42, "volume": 39198.0}, {"date": "2023-11-16", "close": 101.399, "volume": 12446.0}, {"date": "2023-11-17", "close": 101.4, "volume": 20410.0}, {"date": "2023-11-20", "close": 101.15, "volume": 14294.0}, {"date": "2023-11-21", "close": 101.25, "volume": 11778.0}, {"date": "2023-11-22", "close": 101.5, "volume": 43404.0}, {"date": "2023-11-23", "close": 101.99, "volume": 11668.0}, {"date": "2023-11-24", "close": 101.99, "volume": 14156.0}, {"date": "2023-11-27", "close": 102.0, "volume": 20821.0}, {"date": "2023-11-28", "close": 102.15, "volume": 17727.0}, {"date": "2023-11-29", "close": 102.0, "volume": 20658.0}, {"date": "2023-11-30", "close": 102.06, "volume": 18769.0}, {"date": "2023-12-01", "close": 102.48, "volume": 31323.0}, {"date": "2023-12-04", "close": 102.35, "volume": 20115.0}, {"date": "2023-12-05", "close": 102.72, "volume": 34599.0}, {"date": "2023-12-06", "close": 101.1, "volume": 23193.0}, {"date": "2023-12-07", "close": 101.66, "volume": 15864.0}, {"date": "2023-12-08", "close": 101.699, "volume": 25609.0}, {"date": "2023-12-11", "close": 101.3, "volume": 11359.0}, {"date": "2023-12-12", "close": 101.24, "volume": 19794.0}, {"date": "2023-12-13", "close": 101.45, "volume": 18048.0}, {"date": "2023-12-14", "close": 101.7, "volume": 17530.0}, {"date": "2023-12-15", "close": 101.85, "volume": 19171.0}, {"date": "2023-12-18", "close": 101.7, "volume": 14199.0}, {"date": "2023-12-19", "close": 101.75, "volume": 10224.0}, {"date": "2023-12-20", "close": 101.889, "volume": 12737.0}, {"date": "2023-12-21", "close": 101.99, "volume": 19858.0}, {"date": "2023-12-22", "close": 102.09, "volume": 16347.0}, {"date": "2023-12-27", "close": 102.0, "volume": 2764.0}, {"date": "2023-12-28", "close": 102.099, "volume": 4793.0}, {"date": "2023-12-29", "close": 102.09, "volume": 2638.0}, {"date": "2024-01-02", "close": 102.099, "volume": 3735.0}, {"date": "2024-01-03", "close": 102.1, "volume": 5800.0}, {"date": "2024-01-04", "close": 102.1, "volume": 5111.0}, {"date": "2024-01-05", "close": 102.17, "volume": 7110.0}, {"date": "2024-01-08", "close": 102.17, "volume": 7659.0}, {"date": "2024-01-09", "close": 101.9, "volume": 5301.0}, {"date": "2024-01-10", "close": 102.099, "volume": 13377.0}, {"date": "2024-01-11", "close": 101.93, "volume": 8323.0}, {"date": "2024-01-12", "close": 101.82, "volume": 7475.0}, {"date": "2024-01-15", "close": 102.0, "volume": 8473.0}, {"date": "2024-01-16", "close": 101.8, "volume": 9436.0}, {"date": "2024-01-17", "close": 101.9, "volume": 7577.0}, {"date": "2024-01-18", "close": 101.9, "volume": 5686.0}, {"date": "2024-01-19", "close": 102.2, "volume": 24556.0}, {"date": "2024-01-22", "close": 101.85, "volume": 9085.0}, {"date": "2024-01-23", "close": 102.4, "volume": 12069.0}, {"date": "2024-01-24", "close": 102.45, "volume": 8430.0}, {"date": "2024-01-25", "close": 102.443, "volume": 6430.0}, {"date": "2024-01-29", "close": 102.25, "volume": 10818.0}, {"date": "2024-01-30", "close": 102.0, "volume": 13580.0}, {"date": "2024-01-31", "close": 101.65, "volume": 13869.0}, {"date": "2024-02-01", "close": 102.3, "volume": 6393.0}, {"date": "2024-02-02", "close": 101.92, "volume": 19098.0}, {"date": "2024-02-05", "close": 102.099, "volume": 9284.0}, {"date": "2024-02-06", "close": 101.8, "volume": 18735.0}, {"date": "2024-02-07", "close": 101.99, "volume": 11532.0}, {"date": "2024-02-08", "close": 101.88, "volume": 18260.0}, {"date": "2024-02-09", "close": 101.86, "volume": 12320.0}, {"date": "2024-02-12", "close": 101.62, "volume": 15901.0}, {"date": "2024-02-13", "close": 101.8, "volume": 8922.0}, {"date": "2024-02-14", "close": 101.76, "volume": 21916.0}, {"date": "2024-02-15", "close": 101.812, "volume": 14553.0}, {"date": "2024-02-16", "close": 102.46, "volume": 9822.0}, {"date": "2024-02-19", "close": 102.32, "volume": 11728.0}, {"date": "2024-02-20", "close": 102.49, "volume": 15167.0}, {"date": "2024-02-21", "close": 102.7, "volume": 12888.0}, {"date": "2024-02-22", "close": 102.7, "volume": 15522.0}, {"date": "2024-02-23", "close": 102.89, "volume": 11225.0}, {"date": "2024-02-26", "close": 102.601, "volume": 16272.0}, {"date": "2024-02-27", "close": 102.7, "volume": 4058.0}, {"date": "2024-02-28", "close": 102.85, "volume": 6958.0}, {"date": "2024-02-29", "close": 102.86, "volume": 19520.0}, {"date": "2024-03-01", "close": 102.9, "volume": 8033.0}, {"date": "2024-03-04", "close": 103.14, "volume": 12706.0}, {"date": "2024-03-05", "close": 102.85, "volume": 18708.0}, {"date": "2024-03-06", "close": 101.739, "volume": 20209.0}, {"date": "2024-03-07", "close": 101.7, "volume": 25129.0}, {"date": "2024-03-08", "close": 101.69, "volume": 30044.0}, {"date": "2024-03-11", "close": 101.51, "volume": 22263.0}, {"date": "2024-03-12", "close": 101.24, "volume": 20926.0}, {"date": "2024-03-13", "close": 101.64, "volume": 19100.0}, {"date": "2024-03-14", "close": 101.918, "volume": 17362.0}, {"date": "2024-03-15", "close": 101.63, "volume": 24744.0}, {"date": "2024-03-18", "close": 101.75, "volume": 24529.0}, {"date": "2024-03-19", "close": 101.88, "volume": 9675.0}, {"date": "2024-03-20", "close": 101.79, "volume": 19028.0}, {"date": "2024-03-21", "close": 101.84, "volume": 25957.0}, {"date": "2024-03-22", "close": 102.5, "volume": 25116.0}, {"date": "2024-03-25", "close": 102.77, "volume": 15271.0}, {"date": "2024-03-26", "close": 103.19, "volume": 12624.0}, {"date": "2024-03-27", "close": 102.999, "volume": 16872.0}, {"date": "2024-03-28", "close": 102.75, "volume": 18009.0}, {"date": "2024-04-02", "close": 103.6, "volume": 7103.0}, {"date": "2024-04-03", "close": 103.1, "volume": 6709.0}, {"date": "2024-04-04", "close": 103.2, "volume": 8630.0}, {"date": "2024-04-05", "close": 103.35, "volume": 9010.0}, {"date": "2024-04-08", "close": 103.8, "volume": 6360.0}, {"date": "2024-04-09", "close": 103.85, "volume": 10637.0}, {"date": "2024-04-10", "close": 103.79, "volume": 17304.0}, {"date": "2024-04-11", "close": 104.0, "volume": 10052.0}, {"date": "2024-04-12", "close": 103.75, "volume": 8400.0}, {"date": "2024-04-15", "close": 103.751, "volume": 12344.0}, {"date": "2024-04-16", "close": 103.99, "volume": 5358.0}, {"date": "2024-04-17", "close": 104.0, "volume": 7537.0}, {"date": "2024-04-18", "close": 103.55, "volume": 8416.0}, {"date": "2024-04-19", "close": 103.6, "volume": 10058.0}, {"date": "2024-04-22", "close": 103.99, "volume": 8293.0}, {"date": "2024-04-23", "close": 103.65, "volume": 15488.0}, {"date": "2024-04-24", "close": 104.39, "volume": 6242.0}, {"date": "2024-04-26", "close": 104.99, "volume": 14146.0}, {"date": "2024-04-29", "close": 104.8, "volume": 13719.0}, {"date": "2024-04-30", "close": 105.0, "volume": 16737.0}, {"date": "2024-05-01", "close": 105.79, "volume": 25732.0}, {"date": "2024-05-02", "close": 105.8, "volume": 14068.0}, {"date": "2024-05-03", "close": 105.49, "volume": 25406.0}, {"date": "2024-05-06", "close": 105.0, "volume": 16547.0}, {"date": "2024-05-07", "close": 105.0, "volume": 12646.0}, {"date": "2024-05-08", "close": 104.8, "volume": 16383.0}, {"date": "2024-05-09", "close": 104.42, "volume": 11905.0}, {"date": "2024-05-10", "close": 104.71, "volume": 14462.0}, {"date": "2024-05-13", "close": 104.6, "volume": 20054.0}, {"date": "2024-05-14", "close": 104.8, "volume": 9606.0}, {"date": "2024-05-15", "close": 104.55, "volume": 18168.0}, {"date": "2024-05-16", "close": 104.85, "volume": 24243.0}, {"date": "2024-05-17", "close": 104.15, "volume": 28086.0}, {"date": "2024-05-20", "close": 103.75, "volume": 11932.0}, {"date": "2024-05-21", "close": 104.59, "volume": 16684.0}, {"date": "2024-05-22", "close": 104.578, "volume": 7378.0}, {"date": "2024-05-23", "close": 104.05, "volume": 10906.0}, {"date": "2024-05-24", "close": 104.25, "volume": 11420.0}, {"date": "2024-05-27", "close": 104.0, "volume": 9195.0}, {"date": "2024-05-28", "close": 103.84, "volume": 11970.0}, {"date": "2024-05-29", "close": 103.65, "volume": 14587.0}, {"date": "2024-05-30", "close": 103.07, "volume": 12051.0}, {"date": "2024-05-31", "close": 103.55, "volume": 7328.0}, {"date": "2024-06-03", "close": 103.69, "volume": 16773.0}, {"date": "2024-06-04", "close": 103.7, "volume": 14657.0}, {"date": "2024-06-05", "close": 103.38, "volume": 12691.0}, {"date": "2024-06-06", "close": 102.13, "volume": 31806.0}, {"date": "2024-06-07", "close": 102.52, "volume": 14675.0}, {"date": "2024-06-11", "close": 102.82, "volume": 17635.0}, {"date": "2024-06-12", "close": 103.15, "volume": 10583.0}, {"date": "2024-06-13", "close": 102.56, "volume": 16134.0}, {"date": "2024-06-14", "close": 102.9, "volume": 14477.0}, {"date": "2024-06-17", "close": 102.82, "volume": 12119.0}, {"date": "2024-06-18", "close": 102.9, "volume": 13932.0}, {"date": "2024-06-19", "close": 103.44, "volume": 17068.0}, {"date": "2024-06-20", "close": 103.27, "volume": 11430.0}, {"date": "2024-06-21", "close": 102.81, "volume": 11343.0}, {"date": "2024-06-24", "close": 103.59, "volume": 7414.0}, {"date": "2024-06-25", "close": 103.52, "volume": 15631.0}, {"date": "2024-06-26", "close": 104.04, "volume": 9385.0}, {"date": "2024-06-27", "close": 103.97, "volume": 14723.0}, {"date": "2024-06-28", "close": 104.87, "volume": 4994.0}, {"date": "2024-07-01", "close": 103.55, "volume": 9998.0}, {"date": "2024-07-02", "close": 104.2, "volume": 4705.0}, {"date": "2024-07-03", "close": 104.05, "volume": 4219.0}, {"date": "2024-07-04", "close": 103.1, "volume": 4532.0}, {"date": "2024-07-05", "close": 103.47, "volume": 6086.0}, {"date": "2024-07-08", "close": 103.25, "volume": 7182.0}, {"date": "2024-07-09", "close": 103.5, "volume": 13518.0}, {"date": "2024-07-10", "close": 103.75, "volume": 10172.0}, {"date": "2024-07-11", "close": 103.79, "volume": 5553.0}, {"date": "2024-07-12", "close": 104.2, "volume": 7765.0}, {"date": "2024-07-15", "close": 104.35, "volume": 10753.0}, {"date": "2024-07-16", "close": 103.96, "volume": 5681.0}, {"date": "2024-07-17", "close": 104.6, "volume": 13361.0}, {"date": "2024-07-18", "close": 104.0, "volume": 12079.0}, {"date": "2024-07-19", "close": 104.73, "volume": 6694.0}, {"date": "2024-07-22", "close": 104.71, "volume": 11043.0}, {"date": "2024-07-23", "close": 104.65, "volume": 6798.0}, {"date": "2024-07-24", "close": 104.22, "volume": 7350.0}, {"date": "2024-07-25", "close": 104.53, "volume": 5938.0}, {"date": "2024-07-26", "close": 104.7, "volume": 7799.0}, {"date": "2024-07-29", "close": 104.74, "volume": 14455.0}, {"date": "2024-07-30", "close": 104.5, "volume": 12669.0}, {"date": "2024-07-31", "close": 104.75, "volume": 12631.0}, {"date": "2024-08-01", "close": 104.85, "volume": 12605.0}, {"date": "2024-08-02", "close": 105.32, "volume": 11779.0}, {"date": "2024-08-05", "close": 104.77, "volume": 11950.0}, {"date": "2024-08-06", "close": 104.79, "volume": 21698.0}, {"date": "2024-08-07", "close": 105.0, "volume": 9724.0}, {"date": "2024-08-08", "close": 104.75, "volume": 10231.0}, {"date": "2024-08-09", "close": 105.1, "volume": 15965.0}, {"date": "2024-08-12", "close": 105.35, "volume": 11200.0}, {"date": "2024-08-13", "close": 105.47, "volume": 15372.0}, {"date": "2024-08-14", "close": 104.5, "volume": 11022.0}, {"date": "2024-08-15", "close": 105.5, "volume": 9022.0}, {"date": "2024-08-16", "close": 105.85, "volume": 12855.0}, {"date": "2024-08-19", "close": 105.18, "volume": 8151.0}, {"date": "2024-08-20", "close": 105.03, "volume": 8501.0}, {"date": "2024-08-21", "close": 104.9, "volume": 35315.0}, {"date": "2024-08-22", "close": 104.5, "volume": 13043.0}, {"date": "2024-08-23", "close": 104.42, "volume": 10250.0}, {"date": "2024-08-26", "close": 104.86, "volume": 20525.0}, {"date": "2024-08-27", "close": 104.73, "volume": 24506.0}, {"date": "2024-08-28", "close": 104.56, "volume": 22125.0}, {"date": "2024-08-29", "close": 104.6, "volume": 20456.0}, {"date": "2024-08-30", "close": 105.53, "volume": 9553.0}, {"date": "2024-09-02", "close": 105.2, "volume": 10309.0}, {"date": "2024-09-03", "close": 105.59, "volume": 4782.0}, {"date": "2024-09-04", "close": 105.4, "volume": 7976.0}, {"date": "2024-09-05", "close": 103.95, "volume": 11528.0}, {"date": "2024-09-06", "close": 103.8, "volume": 7686.0}, {"date": "2024-09-09", "close": 103.999, "volume": 10612.0}, {"date": "2024-09-10", "close": 104.15, "volume": 24302.0}, {"date": "2024-09-11", "close": 104.26, "volume": 11235.0}, {"date": "2024-09-12", "close": 105.0, "volume": 9317.0}, {"date": "2024-09-13", "close": 106.84, "volume": 9032.0}, {"date": "2024-09-16", "close": 105.15, "volume": 11503.0}, {"date": "2024-09-17", "close": 106.0, "volume": 7873.0}, {"date": "2024-09-18", "close": 105.18, "volume": 7587.0}, {"date": "2024-09-19", "close": 105.27, "volume": 6355.0}, {"date": "2024-09-20", "close": 105.35, "volume": 7394.0}, {"date": "2024-09-23", "close": 105.5, "volume": 6383.0}, {"date": "2024-09-24", "close": 105.45, "volume": 10456.0}, {"date": "2024-09-25", "close": 104.7, "volume": 7601.0}, {"date": "2024-09-26", "close": 105.25, "volume": 17725.0}, {"date": "2024-09-27", "close": 104.91, "volume": 10129.0}, {"date": "2024-09-30", "close": 104.77, "volume": 10450.0}, {"date": "2024-10-01", "close": 105.0, "volume": 11146.0}, {"date": "2024-10-02", "close": 105.07, "volume": 8749.0}, {"date": "2024-10-03", "close": 104.99, "volume": 6448.0}, {"date": "2024-10-04", "close": 105.08, "volume": 12425.0}, {"date": "2024-10-07", "close": 105.0, "volume": 2753.0}, {"date": "2024-10-08", "close": 105.45, "volume": 8749.0}, {"date": "2024-10-09", "close": 105.97, "volume": 9102.0}, {"date": "2024-10-10", "close": 106.2, "volume": 5982.0}, {"date": "2024-10-11", "close": 105.17, "volume": 17520.0}, {"date": "2024-10-14", "close": 105.59, "volume": 5460.0}, {"date": "2024-10-15", "close": 105.45, "volume": 11272.0}, {"date": "2024-10-16", "close": 105.55, "volume": 8082.0}, {"date": "2024-10-17", "close": 106.28, "volume": 10584.0}, {"date": "2024-10-18", "close": 106.0, "volume": 29215.0}, {"date": "2024-10-21", "close": 106.1, "volume": 15282.0}, {"date": "2024-10-22", "close": 106.29, "volume": 18647.0}, {"date": "2024-10-23", "close": 106.06, "volume": 9908.0}, {"date": "2024-10-24", "close": 106.38, "volume": 6485.0}, {"date": "2024-10-25", "close": 106.4, "volume": 5682.0}, {"date": "2024-10-28", "close": 106.15, "volume": 7696.0}, {"date": "2024-10-29", "close": 106.28, "volume": 4246.0}, {"date": "2024-10-30", "close": 106.48, "volume": 7133.0}, {"date": "2024-10-31", "close": 105.81, "volume": 6798.0}, {"date": "2024-11-01", "close": 105.948, "volume": 15223.0}, {"date": "2024-11-04", "close": 106.1, "volume": 8184.0}, {"date": "2024-11-05", "close": 105.84, "volume": 3061.0}, {"date": "2024-11-06", "close": 105.69, "volume": 4836.0}, {"date": "2024-11-07", "close": 105.9, "volume": 24833.0}, {"date": "2024-11-08", "close": 105.6, "volume": 6525.0}, {"date": "2024-11-11", "close": 105.6, "volume": 14899.0}, {"date": "2024-11-12", "close": 105.97, "volume": 9749.0}, {"date": "2024-11-13", "close": 105.82, "volume": 16529.0}, {"date": "2024-11-14", "close": 106.0, "volume": 13213.0}, {"date": "2024-11-15", "close": 105.8, "volume": 7268.0}, {"date": "2024-11-18", "close": 105.55, "volume": 18548.0}, {"date": "2024-11-19", "close": 105.31, "volume": 15870.0}, {"date": "2024-11-20", "close": 105.98, "volume": 11472.0}, {"date": "2024-11-21", "close": 105.3, "volume": 20742.0}, {"date": "2024-11-22", "close": 105.38, "volume": 11577.0}, {"date": "2024-11-25", "close": 105.51, "volume": 18034.0}, {"date": "2024-11-26", "close": 105.401, "volume": 14322.0}, {"date": "2024-11-27", "close": 105.58, "volume": 6886.0}, {"date": "2024-11-28", "close": 105.64, "volume": 12217.0}, {"date": "2024-11-29", "close": 105.8, "volume": 7375.0}, {"date": "2024-12-02", "close": 105.35, "volume": 8787.0}, {"date": "2024-12-03", "close": 105.32, "volume": 8181.0}, {"date": "2024-12-04", "close": 105.37, "volume": 13888.0}, {"date": "2024-12-05", "close": 104.34, "volume": 16317.0}, {"date": "2024-12-06", "close": 104.9, "volume": 14604.0}, {"date": "2024-12-09", "close": 104.84, "volume": 9218.0}, {"date": "2024-12-10", "close": 103.81, "volume": 8670.0}, {"date": "2024-12-11", "close": 103.75, "volume": 12026.0}, {"date": "2024-12-12", "close": 104.02, "volume": 8170.0}, {"date": "2024-12-13", "close": 103.91, "volume": 18596.0}, {"date": "2024-12-16", "close": 103.51, "volume": 13196.0}, {"date": "2024-12-17", "close": 103.6, "volume": 6725.0}, {"date": "2024-12-18", "close": 104.11, "volume": 10444.0}, {"date": "2024-12-19", "close": 103.79, "volume": 11145.0}, {"date": "2024-12-20", "close": 104.66, "volume": 24264.0}, {"date": "2024-12-23", "close": 104.35, "volume": 10239.0}, {"date": "2024-12-24", "close": 104.31, "volume": 2216.0}, {"date": "2024-12-27", "close": 104.98, "volume": 4979.0}, {"date": "2024-12-30", "close": 104.97, "volume": 4021.0}, {"date": "2024-12-31", "close": 104.92, "volume": 1762.0}, {"date": "2025-01-02", "close": 104.7, "volume": 6770.0}, {"date": "2025-01-03", "close": 104.34, "volume": 4966.0}, {"date": "2025-01-06", "close": 104.5, "volume": 6455.0}, {"date": "2025-01-07", "close": 104.701, "volume": 10471.0}, {"date": "2025-01-08", "close": 104.931, "volume": 8636.0}, {"date": "2025-01-09", "close": 104.8, "volume": 7026.0}, {"date": "2025-01-10", "close": 104.66, "volume": 3330.0}, {"date": "2025-01-13", "close": 104.93, "volume": 6048.0}, {"date": "2025-01-14", "close": 104.9, "volume": 2986.0}, {"date": "2025-01-15", "close": 104.73, "volume": 6381.0}, {"date": "2025-01-16", "close": 104.96, "volume": 7260.0}, {"date": "2025-01-17", "close": 104.948, "volume": 12586.0}, {"date": "2025-01-20", "close": 104.949, "volume": 11055.0}, {"date": "2025-01-21", "close": 104.9, "volume": 10771.0}, {"date": "2025-01-22", "close": 105.06, "volume": 6508.0}, {"date": "2025-01-23", "close": 104.9, "volume": 3987.0}, {"date": "2025-01-24", "close": 104.9, "volume": 4637.0}, {"date": "2025-01-28", "close": 104.8, "volume": 8703.0}, {"date": "2025-01-29", "close": 105.35, "volume": 3609.0}, {"date": "2025-01-30", "close": 105.16, "volume": 5628.0}, {"date": "2025-01-31", "close": 105.35, "volume": 14937.0}, {"date": "2025-02-03", "close": 105.3, "volume": 3813.0}, {"date": "2025-02-04", "close": 105.2, "volume": 10840.0}, {"date": "2025-02-05", "close": 105.44, "volume": 12265.0}, {"date": "2025-02-06", "close": 104.95, "volume": 13493.0}, {"date": "2025-02-07", "close": 105.01, "volume": 17320.0}, {"date": "2025-02-10", "close": 105.18, "volume": 13829.0}, {"date": "2025-02-11", "close": 105.19, "volume": 11034.0}, {"date": "2025-02-12", "close": 105.2, "volume": 19789.0}, {"date": "2025-02-13", "close": 105.38, "volume": 19522.0}, {"date": "2025-02-14", "close": 105.839, "volume": 18765.0}, {"date": "2025-02-17", "close": 106.001, "volume": 22589.0}, {"date": "2025-02-18", "close": 105.5, "volume": 22417.0}, {"date": "2025-02-19", "close": 105.65, "volume": 21707.0}, {"date": "2025-02-20", "close": 105.7, "volume": 9771.0}, {"date": "2025-02-21", "close": 105.71, "volume": 5914.0}, {"date": "2025-02-24", "close": 105.71, "volume": 9823.0}, {"date": "2025-02-25", "close": 105.62, "volume": 13528.0}, {"date": "2025-02-26", "close": 106.1, "volume": 16992.0}, {"date": "2025-02-27", "close": 105.75, "volume": 16506.0}, {"date": "2025-02-28", "close": 105.7, "volume": 8123.0}, {"date": "2025-03-03", "close": 105.88, "volume": 15299.0}, {"date": "2025-03-04", "close": 105.88, "volume": 13338.0}, {"date": "2025-03-05", "close": 105.85, "volume": 9660.0}, {"date": "2025-03-06", "close": 104.5, "volume": 9886.0}, {"date": "2025-03-07", "close": 104.5, "volume": 13169.0}, {"date": "2025-03-10", "close": 104.44, "volume": 6517.0}, {"date": "2025-03-11", "close": 104.6, "volume": 9190.0}, {"date": "2025-03-12", "close": 104.6, "volume": 19685.0}, {"date": "2025-03-13", "close": 104.3, "volume": 19656.0}, {"date": "2025-03-14", "close": 103.9, "volume": 10647.0}, {"date": "2025-03-17", "close": 104.3, "volume": 11096.0}, {"date": "2025-03-18", "close": 104.09, "volume": 32223.0}, {"date": "2025-03-19", "close": 104.1, "volume": 19233.0}, {"date": "2025-03-20", "close": 104.44, "volume": 26156.0}, {"date": "2025-03-21", "close": 104.57, "volume": 15571.0}, {"date": "2025-03-24", "close": 104.6, "volume": 15286.0}, {"date": "2025-03-25", "close": 104.7, "volume": 11083.0}, {"date": "2025-03-26", "close": 104.61, "volume": 21023.0}, {"date": "2025-03-27", "close": 105.1, "volume": 10800.0}, {"date": "2025-03-28", "close": 105.25, "volume": 11257.0}, {"date": "2025-03-31", "close": 105.0, "volume": 10025.0}, {"date": "2025-04-01", "close": 104.85, "volume": 20705.0}, {"date": "2025-04-02", "close": 104.98, "volume": 10855.0}, {"date": "2025-04-03", "close": 104.8, "volume": 9371.0}, {"date": "2025-04-04", "close": 104.24, "volume": 21549.0}, {"date": "2025-04-07", "close": 102.5, "volume": 25459.0}, {"date": "2025-04-08", "close": 102.6, "volume": 18774.0}, {"date": "2025-04-09", "close": 102.55, "volume": 27638.0}, {"date": "2025-04-10", "close": 103.2, "volume": 19647.0}, {"date": "2025-04-11", "close": 103.04, "volume": 6754.0}, {"date": "2025-04-14", "close": 102.8, "volume": 12506.0}, {"date": "2025-04-15", "close": 103.1, "volume": 6676.0}, {"date": "2025-04-16", "close": 104.8, "volume": 14073.0}, {"date": "2025-04-17", "close": 104.85, "volume": 26510.0}, {"date": "2025-04-22", "close": 104.5, "volume": 15366.0}, {"date": "2025-04-23", "close": 104.09, "volume": 16057.0}, {"date": "2025-04-24", "close": 104.2, "volume": 13346.0}, {"date": "2025-04-28", "close": 104.37, "volume": 7840.0}, {"date": "2025-04-29", "close": 104.88, "volume": 19156.0}, {"date": "2025-04-30", "close": 104.87, "volume": 14969.0}, {"date": "2025-05-01", "close": 105.1, "volume": 20091.0}, {"date": "2025-05-02", "close": 105.003, "volume": 7467.0}, {"date": "2025-05-05", "close": 105.12, "volume": 8300.0}, {"date": "2025-05-06", "close": 105.13, "volume": 5833.0}, {"date": "2025-05-07", "close": 105.1, "volume": 9961.0}, {"date": "2025-05-08", "close": 105.0, "volume": 17294.0}, {"date": "2025-05-09", "close": 105.23, "volume": 5106.0}, {"date": "2025-05-12", "close": 105.4, "volume": 15385.0}, {"date": "2025-05-13", "close": 105.29, "volume": 8513.0}, {"date": "2025-05-14", "close": 105.16, "volume": 17612.0}, {"date": "2025-05-15", "close": 105.31, "volume": 14163.0}, {"date": "2025-05-16", "close": 104.95, "volume": 16216.0}, {"date": "2025-05-19", "close": 105.0, "volume": 23370.0}, {"date": "2025-05-20", "close": 104.91, "volume": 7910.0}, {"date": "2025-05-21", "close": 105.07, "volume": 1844.0}, {"date": "2025-05-22", "close": 104.68, "volume": 7937.0}, {"date": "2025-05-23", "close": 104.55, "volume": 10327.0}, {"date": "2025-05-26", "close": 104.9, "volume": 16151.0}, {"date": "2025-05-27", "close": 104.83, "volume": 12367.0}, {"date": "2025-05-28", "close": 104.45, "volume": 8540.0}, {"date": "2025-05-29", "close": 104.75, "volume": 8327.0}, {"date": "2025-05-30", "close": 104.693, "volume": 9956.0}, {"date": "2025-06-02", "close": 104.88, "volume": 32848.0}, {"date": "2025-06-03", "close": 104.879, "volume": 7164.0}, {"date": "2025-06-04", "close": 104.4, "volume": 9665.0}, {"date": "2025-06-05", "close": 103.95, "volume": 25074.0}, {"date": "2025-06-06", "close": 103.4, "volume": 25104.0}, {"date": "2025-06-10", "close": 103.43, "volume": 10376.0}, {"date": "2025-06-11", "close": 103.44, "volume": 10208.0}, {"date": "2025-06-12", "close": 103.45, "volume": 15049.0}, {"date": "2025-06-13", "close": 103.5, "volume": 14634.0}, {"date": "2025-06-16", "close": 103.4, "volume": 18364.0}, {"date": "2025-06-17", "close": 104.19, "volume": 8257.0}, {"date": "2025-06-18", "close": 103.7, "volume": 12699.0}, {"date": "2025-06-19", "close": 103.87, "volume": 37146.0}, {"date": "2025-06-20", "close": 103.9, "volume": 8039.0}, {"date": "2025-06-23", "close": 103.78, "volume": 13078.0}, {"date": "2025-06-24", "close": 103.78, "volume": 19268.0}, {"date": "2025-06-25", "close": 103.78, "volume": 6872.0}, {"date": "2025-06-26", "close": 104.09, "volume": 5382.0}, {"date": "2025-06-27", "close": 104.0, "volume": 8895.0}, {"date": "2025-06-30", "close": 104.2, "volume": 22126.0}, {"date": "2025-07-01", "close": 104.5, "volume": 12462.0}, {"date": "2025-07-02", "close": 104.32, "volume": 6031.0}, {"date": "2025-07-03", "close": 104.47, "volume": 12599.0}, {"date": "2025-07-04", "close": 104.37, "volume": 7071.0}, {"date": "2025-07-07", "close": 104.45, "volume": 4676.0}, {"date": "2025-07-08", "close": 104.63, "volume": 8196.0}, {"date": "2025-07-09", "close": 104.75, "volume": 11311.0}, {"date": "2025-07-10", "close": 104.8, "volume": 11336.0}, {"date": "2025-07-11", "close": 105.04, "volume": 5258.0}, {"date": "2025-07-14", "close": 105.2, "volume": 8405.0}, {"date": "2025-07-15", "close": 104.79, "volume": 12962.0}, {"date": "2025-07-16", "close": 104.79, "volume": 10026.0}, {"date": "2025-07-17", "close": 104.97, "volume": 6056.0}, {"date": "2025-07-18", "close": 105.15, "volume": 12484.0}, {"date": "2025-07-21", "close": 105.2, "volume": 7865.0}, {"date": "2025-07-22", "close": 104.78, "volume": 7932.0}, {"date": "2025-07-23", "close": 104.95, "volume": 10798.0}, {"date": "2025-07-24", "close": 104.8, "volume": 25424.0}, {"date": "2025-07-25", "close": 104.95, "volume": 8050.0}, {"date": "2025-07-28", "close": 104.78, "volume": 11440.0}, {"date": "2025-07-29", "close": 105.08, "volume": 4390.0}, {"date": "2025-07-30", "close": 104.8, "volume": 8507.0}, {"date": "2025-07-31", "close": 105.001, "volume": 8527.0}, {"date": "2025-08-01", "close": 105.597, "volume": 7162.0}, {"date": "2025-08-04", "close": 105.4, "volume": 8849.0}, {"date": "2025-08-05", "close": 106.31, "volume": 4270.0}, {"date": "2025-08-06", "close": 107.3, "volume": 10350.0}, {"date": "2025-08-07", "close": 106.01, "volume": 7745.0}, {"date": "2025-08-08", "close": 105.89, "volume": 19989.0}, {"date": "2025-08-11", "close": 105.56, "volume": 6600.0}, {"date": "2025-08-12", "close": 105.79, "volume": 12307.0}, {"date": "2025-08-13", "close": 105.26, "volume": 22912.0}, {"date": "2025-08-14", "close": 106.09, "volume": 24766.0}, {"date": "2025-08-15", "close": 105.57, "volume": 7349.0}, {"date": "2025-08-18", "close": 105.61, "volume": 7060.0}, {"date": "2025-08-19", "close": 105.78, "volume": 13255.0}, {"date": "2025-08-20", "close": 105.52, "volume": 9578.0}, {"date": "2025-08-21", "close": 105.54, "volume": 7645.0}, {"date": "2025-08-22", "close": 105.52, "volume": 15060.0}, {"date": "2025-08-25", "close": 105.13, "volume": 14348.0}, {"date": "2025-08-26", "close": 105.5, "volume": 11765.0}, {"date": "2025-08-27", "close": 105.6, "volume": 12167.0}, {"date": "2025-08-28", "close": 105.75, "volume": 19507.0}, {"date": "2025-08-29", "close": 105.8, "volume": 15433.0}, {"date": "2025-09-01", "close": 105.9, "volume": 10465.0}, {"date": "2025-09-02", "close": 105.75, "volume": 15519.0}, {"date": "2025-09-03", "close": 106.2, "volume": 8426.0}, {"date": "2025-09-04", "close": 105.3, "volume": 25101.0}, {"date": "2025-09-05", "close": 105.58, "volume": 8502.0}, {"date": "2025-09-08", "close": 105.5, "volume": 10417.0}, {"date": "2025-09-09", "close": 105.9, "volume": 8534.0}, {"date": "2025-09-10", "close": 106.25, "volume": 13392.0}, {"date": "2025-09-11", "close": 105.7, "volume": 7898.0}, {"date": "2025-09-12", "close": 105.5, "volume": 12215.0}, {"date": "2025-09-15", "close": 105.35, "volume": 8317.0}, {"date": "2025-09-16", "close": 105.35, "volume": 6435.0}, {"date": "2025-09-17", "close": 105.6, "volume": 6921.0}, {"date": "2025-09-18", "close": 106.28, "volume": 10837.0}, {"date": "2025-09-19", "close": 106.0, "volume": 18253.0}, {"date": "2025-09-22", "close": 105.4, "volume": 12540.0}, {"date": "2025-09-23", "close": 105.36, "volume": 12551.0}, {"date": "2025-09-24", "close": 107.1, "volume": 10627.0}, {"date": "2025-09-25", "close": 106.13, "volume": 7249.0}, {"date": "2025-09-26", "close": 106.32, "volume": 6911.0}, {"date": "2025-09-29", "close": 105.51, "volume": 38318.0}, {"date": "2025-09-30", "close": 105.88, "volume": 13129.0}, {"date": "2025-10-01", "close": 105.45, "volume": 16303.0}, {"date": "2025-10-02", "close": 105.74, "volume": 12603.0}, {"date": "2025-10-03", "close": 105.65, "volume": 7908.0}, {"date": "2025-10-06", "close": 105.51, "volume": 5556.0}, {"date": "2025-10-07", "close": 105.86, "volume": 10830.0}, {"date": "2025-10-08", "close": 105.92, "volume": 11913.0}, {"date": "2025-10-09", "close": 106.15, "volume": 6183.0}, {"date": "2025-10-10", "close": 105.61, "volume": 12417.0}, {"date": "2025-10-13", "close": 105.99, "volume": 4650.0}, {"date": "2025-10-14", "close": 105.85, "volume": 8877.0}, {"date": "2025-10-15", "close": 105.45, "volume": 9125.0}, {"date": "2025-10-16", "close": 105.05, "volume": 8425.0}, {"date": "2025-10-17", "close": 105.18, "volume": 10243.0}, {"date": "2025-10-20", "close": 105.06, "volume": 12107.0}, {"date": "2025-10-21", "close": 105.25, "volume": 7605.0}, {"date": "2025-10-22", "close": 105.25, "volume": 9500.0}, {"date": "2025-10-23", "close": 105.66, "volume": 8172.0}, {"date": "2025-10-24", "close": 105.16, "volume": 11360.0}, {"date": "2025-10-27", "close": 105.33, "volume": 9777.0}, {"date": "2025-10-28", "close": 105.45, "volume": 10443.0}, {"date": "2025-10-29", "close": 105.56, "volume": 12209.0}, {"date": "2025-10-30", "close": 105.25, "volume": 9738.0}, {"date": "2025-10-31", "close": 105.65, "volume": 7264.0}, {"date": "2025-11-03", "close": 105.38, "volume": 7511.0}, {"date": "2025-11-04", "close": 105.65, "volume": 7553.0}, {"date": "2025-11-05", "close": 105.26, "volume": 15241.0}, {"date": "2025-11-06", "close": 105.3, "volume": 7863.0}, {"date": "2025-11-07", "close": 105.65, "volume": 5406.0}, {"date": "2025-11-10", "close": 105.7, "volume": 8677.0}, {"date": "2025-11-11", "close": 105.4, "volume": 8974.0}, {"date": "2025-11-12", "close": 105.86, "volume": 6430.0}, {"date": "2025-11-13", "close": 105.86, "volume": 7385.0}, {"date": "2025-11-14", "close": 105.84, "volume": 9547.0}, {"date": "2025-11-17", "close": 105.75, "volume": 9474.0}, {"date": "2025-11-18", "close": 105.83, "volume": 4715.0}, {"date": "2025-11-19", "close": 105.44, "volume": 15531.0}, {"date": "2025-11-20", "close": 105.8, "volume": 8387.0}, {"date": "2025-11-21", "close": 105.78, "volume": 6430.0}, {"date": "2025-11-24", "close": 105.65, "volume": 13186.0}, {"date": "2025-11-25", "close": 105.5, "volume": 5811.0}, {"date": "2025-11-26", "close": 105.4, "volume": 6955.0}, {"date": "2025-11-27", "close": 105.8, "volume": 9484.0}, {"date": "2025-11-28", "close": 105.7, "volume": 18908.0}, {"date": "2025-12-01", "close": 105.67, "volume": 16814.0}, {"date": "2025-12-02", "close": 105.55, "volume": 16809.0}, {"date": "2025-12-03", "close": 105.65, "volume": 16247.0}, {"date": "2025-12-04", "close": 104.5, "volume": 10334.0}, {"date": "2025-12-05", "close": 104.45, "volume": 11610.0}, {"date": "2025-12-08", "close": 104.5, "volume": 10301.0}, {"date": "2025-12-09", "close": 105.11, "volume": 15881.0}, {"date": "2025-12-10", "close": 103.49, "volume": 23759.0}, {"date": "2025-12-11", "close": 104.22, "volume": 16828.0}, {"date": "2025-12-12", "close": 104.12, "volume": 30272.0}, {"date": "2025-12-15", "close": 104.22, "volume": 9951.0}, {"date": "2025-12-16", "close": 104.85, "volume": 10629.0}, {"date": "2025-12-17", "close": 105.15, "volume": 11181.0}, {"date": "2025-12-18", "close": 104.878, "volume": 9669.0}, {"date": "2025-12-19", "close": 105.0, "volume": 11344.0}, {"date": "2025-12-22", "close": 104.89, "volume": 12308.0}, {"date": "2025-12-23", "close": 105.5, "volume": 15777.0}, {"date": "2025-12-24", "close": 105.34, "volume": 6111.0}, {"date": "2025-12-29", "close": 105.51, "volume": 2513.0}, {"date": "2025-12-30", "close": 105.96, "volume": 2058.0}, {"date": "2025-12-31", "close": 105.96, "volume": 2290.0}, {"date": "2026-01-02", "close": 105.701, "volume": 354.0}, {"date": "2026-01-05", "close": 105.7, "volume": 11229.0}, {"date": "2026-01-06", "close": 105.59, "volume": 11606.0}, {"date": "2026-01-07", "close": 105.6, "volume": 4534.0}, {"date": "2026-01-08", "close": 105.5, "volume": 6038.0}, {"date": "2026-01-09", "close": 105.5, "volume": 5051.0}, {"date": "2026-01-12", "close": 105.72, "volume": 6409.0}, {"date": "2026-01-13", "close": 105.24, "volume": 2050.0}, {"date": "2026-01-14", "close": 105.719, "volume": 6000.0}, {"date": "2026-01-15", "close": 105.75, "volume": 6135.0}, {"date": "2026-01-16", "close": 105.74, "volume": 5482.0}, {"date": "2026-01-19", "close": 105.75, "volume": 6048.0}, {"date": "2026-01-20", "close": 105.95, "volume": 7263.0}, {"date": "2026-01-21", "close": 105.96, "volume": 7474.0}, {"date": "2026-01-22", "close": 105.6, "volume": 5415.0}, {"date": "2026-01-23", "close": 105.99, "volume": 5955.0}, {"date": "2026-01-27", "close": 106.03, "volume": 3250.0}, {"date": "2026-01-28", "close": 105.75, "volume": 8402.0}, {"date": "2026-01-29", "close": 105.5, "volume": 12614.0}, {"date": "2026-01-30", "close": 105.87, "volume": 14186.0}, {"date": "2026-02-02", "close": 105.75, "volume": 4668.0}, {"date": "2026-02-03", "close": 106.6, "volume": 6936.0}, {"date": "2026-02-04", "close": 106.88, "volume": 7182.0}, {"date": "2026-02-05", "close": 106.82, "volume": 7302.0}, {"date": "2026-02-06", "close": 106.91, "volume": 8178.0}, {"date": "2026-02-09", "close": 106.5, "volume": 11360.0}, {"date": "2026-02-10", "close": 106.46, "volume": 9936.0}, {"date": "2026-02-11", "close": 106.59, "volume": 8734.0}, {"date": "2026-02-12", "close": 106.53, "volume": 5830.0}, {"date": "2026-02-13", "close": 106.7, "volume": 4398.0}, {"date": "2026-02-16", "close": 106.71, "volume": 3816.0}, {"date": "2026-02-17", "close": 106.5, "volume": 10651.0}, {"date": "2026-02-18", "close": 105.99, "volume": 11907.0}, {"date": "2026-02-19", "close": 105.9, "volume": 7702.0}, {"date": "2026-02-20", "close": 105.77, "volume": 9683.0}, {"date": "2026-02-23", "close": 106.19, "volume": 5689.0}, {"date": "2026-02-24", "close": 106.26, "volume": 10715.0}, {"date": "2026-02-25", "close": 105.85, "volume": 18145.0}, {"date": "2026-02-26", "close": 105.51, "volume": 9587.0}, {"date": "2026-02-27", "close": 106.2, "volume": 7491.0}, {"date": "2026-03-02", "close": 106.56, "volume": 21614.0}, {"date": "2026-03-03", "close": 106.41, "volume": 4815.0}, {"date": "2026-03-04", "close": 106.28, "volume": 8678.0}, {"date": "2026-03-05", "close": 105.4, "volume": 10760.0}, {"date": "2026-03-06", "close": 105.15, "volume": 9029.0}, {"date": "2026-03-09", "close": 104.59, "volume": 8297.0}, {"date": "2026-03-10", "close": 104.97, "volume": 8584.0}, {"date": "2026-03-11", "close": 104.98, "volume": 11912.0}, {"date": "2026-03-12", "close": 105.18, "volume": 7104.0}, {"date": "2026-03-13", "close": 104.84, "volume": 6047.0}, {"date": "2026-03-16", "close": 104.47, "volume": 11343.0}, {"date": "2026-03-17", "close": 105.05, "volume": 6685.0}, {"date": "2026-03-18", "close": 105.03, "volume": 9027.0}, {"date": "2026-03-19", "close": 105.07, "volume": 8564.0}, {"date": "2026-03-20", "close": 105.36, "volume": 10804.0}, {"date": "2026-03-23", "close": 104.57, "volume": 12609.0}, {"date": "2026-03-24", "close": 104.68, "volume": 7834.0}, {"date": "2026-03-25", "close": 105.14, "volume": 9325.0}, {"date": "2026-03-26", "close": 104.31, "volume": 8751.0}, {"date": "2026-03-27", "close": 104.2, "volume": 7619.0}, {"date": "2026-03-30", "close": 104.69, "volume": 7449.0}, {"date": "2026-03-31", "close": 105.24, "volume": 21400.0}, {"date": "2026-04-01", "close": 104.5, "volume": 14121.0}, {"date": "2026-04-02", "close": 104.69, "volume": 5922.0}, {"date": "2026-04-07", "close": 104.7, "volume": 9333.0}, {"date": "2026-04-08", "close": 104.64, "volume": 10844.0}, {"date": "2026-04-09", "close": 104.54, "volume": 6601.0}, {"date": "2026-04-10", "close": 104.2, "volume": 19787.0}, {"date": "2026-04-13", "close": 104.55, "volume": 9858.0}, {"date": "2026-04-14", "close": 104.46, "volume": 7013.0}, {"date": "2026-04-15", "close": 104.5, "volume": 8673.0}, {"date": "2026-04-16", "close": 104.73, "volume": 32281.0}, {"date": "2026-04-17", "close": 105.15, "volume": 39657.0}, {"date": "2026-04-20", "close": 105.1, "volume": 9046.0}, {"date": "2026-04-21", "close": 104.85, "volume": 7416.0}, {"date": "2026-04-22", "close": 104.91, "volume": 5087.0}, {"date": "2026-04-23", "close": 104.75, "volume": 8461.0}, {"date": "2026-04-24", "close": 104.97, "volume": 4920.0}, {"date": "2026-04-27", "close": 104.9, "volume": 14992.0}, {"date": "2026-04-28", "close": 104.98, "volume": 6111.0}, {"date": "2026-04-29", "close": 104.98, "volume": 10770.0}, {"date": "2026-04-30", "close": 105.05, "volume": 6886.0}, {"date": "2026-05-01", "close": 105.24, "volume": 21727.0}, {"date": "2026-05-04", "close": 104.41, "volume": 32661.0}, {"date": "2026-05-05", "close": 104.65, "volume": 11966.0}, {"date": "2026-05-06", "close": 104.9, "volume": 16008.0}, {"date": "2026-05-07", "close": 105.0, "volume": 7661.0}, {"date": "2026-05-08", "close": 104.95, "volume": 13675.0}, {"date": "2026-05-11", "close": 104.75, "volume": 14646.0}, {"date": "2026-05-12", "close": 104.9, "volume": 8629.0}, {"date": "2026-05-13", "close": 104.9, "volume": 17240.0}, {"date": "2026-05-14", "close": 105.3, "volume": 10478.0}, {"date": "2026-05-15", "close": 105.28, "volume": 8037.0}, {"date": "2026-05-18", "close": 105.0, "volume": 11970.0}, {"date": "2026-05-19", "close": 105.2, "volume": 4505.0}, {"date": "2026-05-20", "close": 105.3, "volume": 7048.0}, {"date": "2026-05-21", "close": 105.35, "volume": 7729.0}, {"date": "2026-05-22", "close": 105.63, "volume": 8677.0}, {"date": "2026-05-25", "close": 105.59, "volume": 6767.0}, {"date": "2026-05-26", "close": 105.88, "volume": 13882.0}, {"date": "2026-05-27", "close": 105.47, "volume": 7687.0}, {"date": "2026-05-28", "close": 105.86, "volume": 6523.0}, {"date": "2026-05-29", "close": 105.96, "volume": 9254.0}, {"date": "2026-06-01", "close": 106.2, "volume": 6781.0}, {"date": "2026-06-02", "close": 105.7, "volume": 8706.0}, {"date": "2026-06-03", "close": 105.49, "volume": 12324.0}, {"date": "2026-06-04", "close": 104.42, "volume": 19367.0}, {"date": "2026-06-05", "close": 104.65, "volume": 12130.0}, {"date": "2026-06-09", "close": 104.25, "volume": 20291.0}, {"date": "2026-06-10", "close": 104.35, "volume": 8512.0}, {"date": "2026-06-11", "close": 104.13, "volume": 15000.0}, {"date": "2026-06-12", "close": 103.96, "volume": 63737.0}, {"date": "2026-06-15", "close": 104.16, "volume": 12376.0}, {"date": "2026-06-16", "close": 104.5, "volume": 24748.0}, {"date": "2026-06-17", "close": 104.82, "volume": 12718.0}, {"date": "2026-06-18", "close": 104.39, "volume": 20307.0}, {"date": "2026-06-19", "close": 105.01, "volume": 16983.0}, {"date": "2026-06-22", "close": 104.96, "volume": 15399.0}, {"date": "2026-06-23", "close": 105.35, "volume": 12196.0}, {"date": "2026-06-24", "close": 105.98, "volume": 15252.0}, {"date": "2026-06-25", "close": 106.99, "volume": 4715.0}, {"date": "2026-06-26", "close": 106.73, "volume": 3623.0}, {"date": "2026-06-29", "close": 106.43, "volume": 6692.0}, {"date": "2026-06-30", "close": 106.5, "volume": 18278.0}, {"date": "2026-07-01", "close": 106.21, "volume": 7583.0}, {"date": "2026-07-02", "close": 106.5, "volume": 15905.0}, {"date": "2026-07-03", "close": 106.75, "volume": 5802.0}, {"date": "2026-07-06", "close": 106.75, "volume": 16685.0}, {"date": "2026-07-07", "close": 107.15, "volume": 9022.0}, {"date": "2026-07-08", "close": 106.63, "volume": 5966.0}, {"date": "2026-07-09", "close": 105.52, "volume": 25297.0}, {"date": "2026-07-10", "close": 106.2, "volume": 7320.0}, {"date": "2026-07-13", "close": 106.07, "volume": 6392.0}, {"date": "2026-07-14", "close": 106.4, "volume": 4633.0}, {"date": "2026-07-15", "close": 106.369, "volume": 11760.0}, {"date": "2026-07-16", "close": 105.95, "volume": 9125.0}, {"date": "2026-07-17", "close": 106.88, "volume": 9063.0}, {"date": "2026-07-20", "close": 105.7, "volume": 14548.0}, {"date": "2026-07-21", "close": 106.05, "volume": 17527.0}, {"date": "2026-07-22", "close": 105.6, "volume": 11382.0}, {"date": "2026-07-23", "close": 106.3, "volume": 5833.0}, {"date": "2026-07-24", "close": 105.87, "volume": 7892.0}, {"date": "2026-07-27", "close": 105.681, "volume": 6578.0}, {"date": "2026-07-28", "close": 105.93, "volume": 5510.0}, {"date": "2026-07-29", "close": 105.569, "volume": 10124.0}, {"date": "2026-07-30", "close": 106.01, "volume": 9872.0}, {"date": "2026-07-31", "close": 106.0, "volume": 14083.0}, {"date": "2026-08-03", "close": 106.6, "volume": 15864.0}, {"date": "2026-08-04", "close": 106.37, "volume": 11360.0}, {"date": "2026-08-05", "close": 106.35, "volume": 23385.0}, {"date": "2026-08-06", "close": 105.95, "volume": 7940.0}, {"date": "2026-08-07", "close": 105.95, "volume": 4560.0}, {"date": "2026-08-10", "close": 106.0, "volume": 15771.0}, {"date": "2026-08-11", "close": 106.0, "volume": 7090.0}, {"date": "2026-08-12", "close": 106.14, "volume": 17634.0}, {"date": "2026-08-13", "close": 106.15, "volume": 7836.0}, {"date": "2026-08-14", "close": 106.116, "volume": 2625.0}, {"date": "2026-08-17", "close": 106.2, "volume": 13608.0}, {"date": "2026-08-18", "close": 106.863, "volume": 14843.0}, {"date": "2026-08-19", "close": 106.2, "volume": 9744.0}, {"date": "2026-08-20", "close": 106.31, "volume": 7848.0}, {"date": "2026-08-21", "close": 106.31, "volume": 6053.0}, {"date": "2026-08-24", "close": 106.25, "volume": 10644.0}, {"date": "2026-08-25", "close": 106.15, "volume": 16669.0}, {"date": "2026-08-26", "close": 106.2, "volume": 12261.0}, {"date": "2026-08-27", "close": 106.26, "volume": 7298.0}, {"date": "2026-08-28", "close": 106.15, "volume": 8893.0}, {"date": "2026-08-31", "close": 106.02, "volume": 5535.0}, {"date": "2026-09-01", "close": 106.39, "volume": 10274.0}, {"date": "2026-09-02", "close": 106.1, "volume": 10098.0}, {"date": "2026-09-03", "close": 107.15, "volume": 11975.0}, {"date": "2026-09-04", "close": 106.19, "volume": 14733.0}, {"date": "2026-09-07", "close": 105.42, "volume": 6330.0}], "refreshing": true}