{"ticker": "NABPI", "overview": {"name": "National Australia Bank Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NABPI", "has_prices": true, "as_of": "2026-09-07", "last": 104.38, "prev_close": 104.5, "change": -0.12000000000000455, "change_pct": -0.0011483253588517183, "session_volume": 6504.0, "vwap_5": 105.11929356401384, "vwap_20": 105.62080652061188, "vwap_60": 105.4423674215328, "vwap_250": 104.96993185011135, "high_52w": 106.59, "low_52w": 103.35, "avg_volume_20": 7714.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASXSH-03143459", "src": "ASX", "ticker": "NABPI", "cik": "", "company": "National Australia Bank Ltd", "company_raw": "Name/Scheme National Australia Bank Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) lifts NABPI 6.01% to 7.02%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143459", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51344}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Warwick Ean HUNT", "notice_type": "3Y", "direct_shares": 6360.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145009-3A703440", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Ean HUNT", "notice_type": "3Y", "direct_shares": 6360.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145013-3A703442", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.017, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143459-3A703148", "needs_ocr": 0}], "directors": [{"name": "Warwick Ean HUNT", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Progress Report", "title": "NAB simplifying operating model and improving alignment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150315-3A704448"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Y - Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145013-3A703442"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145009-3A703440"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "s259C(2) Exemption Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144027-3A703251"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143459-3A703148"}], "performance": {"ticker": "NABPI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-07-08", "close": 98.5, "volume": 46870.0}, {"date": "2022-07-11", "close": 98.5, "volume": 27390.0}, {"date": "2022-07-12", "close": 98.999, "volume": 25183.0}, {"date": "2022-07-13", "close": 98.85, "volume": 24005.0}, {"date": "2022-07-14", "close": 98.8, "volume": 30325.0}, {"date": "2022-07-15", "close": 98.8, "volume": 19987.0}, {"date": "2022-07-18", "close": 99.12, "volume": 8788.0}, {"date": "2022-07-19", "close": 99.501, "volume": 14015.0}, {"date": "2022-07-20", "close": 99.7, "volume": 16782.0}, {"date": "2022-07-21", "close": 99.835, "volume": 22522.0}, {"date": "2022-07-22", "close": 99.79, "volume": 14326.0}, {"date": "2022-07-25", "close": 100.0, "volume": 17091.0}, {"date": "2022-07-26", "close": 99.95, "volume": 14540.0}, {"date": "2022-07-27", "close": 99.98, "volume": 14415.0}, {"date": "2022-07-28", "close": 100.0, "volume": 10855.0}, {"date": "2022-07-29", "close": 100.0, "volume": 23034.0}, {"date": "2022-08-01", "close": 100.05, "volume": 11405.0}, {"date": "2022-08-02", "close": 100.07, "volume": 20198.0}, {"date": "2022-08-03", "close": 99.92, "volume": 28767.0}, {"date": "2022-08-04", "close": 100.0, "volume": 14684.0}, {"date": "2022-08-05", "close": 100.18, "volume": 15825.0}, {"date": "2022-08-08", "close": 100.159, "volume": 26742.0}, {"date": "2022-08-09", "close": 100.07, "volume": 13782.0}, {"date": "2022-08-10", "close": 100.1, "volume": 13510.0}, {"date": "2022-08-11", "close": 100.15, "volume": 87255.0}, {"date": "2022-08-12", "close": 100.15, "volume": 81972.0}, {"date": "2022-08-15", "close": 100.3, "volume": 18919.0}, {"date": "2022-08-16", "close": 100.4, "volume": 20404.0}, {"date": "2022-08-17", "close": 100.83, "volume": 15724.0}, {"date": "2022-08-18", "close": 100.7, "volume": 16496.0}, {"date": "2022-08-19", "close": 100.71, "volume": 10331.0}, {"date": "2022-08-22", "close": 101.05, "volume": 7299.0}, {"date": "2022-08-23", "close": 101.0, "volume": 9696.0}, {"date": "2022-08-24", "close": 100.9, "volume": 23468.0}, {"date": "2022-08-25", "close": 101.15, "volume": 8800.0}, {"date": "2022-08-26", "close": 101.05, "volume": 14213.0}, {"date": "2022-08-29", "close": 100.9, "volume": 17461.0}, {"date": "2022-08-30", "close": 101.0, "volume": 15348.0}, {"date": "2022-08-31", "close": 100.83, "volume": 16467.0}, {"date": "2022-09-01", "close": 100.91, "volume": 15817.0}, {"date": "2022-09-02", "close": 101.059, "volume": 15947.0}, {"date": "2022-09-05", "close": 101.0, "volume": 29251.0}, {"date": "2022-09-06", "close": 100.195, "volume": 50059.0}, {"date": "2022-09-07", "close": 100.46, "volume": 21491.0}, {"date": "2022-09-08", "close": 100.22, "volume": 19181.0}, {"date": "2022-09-09", "close": 100.35, "volume": 14157.0}, {"date": "2022-09-12", "close": 100.48, "volume": 27226.0}, {"date": "2022-09-13", "close": 100.64, "volume": 19083.0}, {"date": "2022-09-14", "close": 100.93, "volume": 21709.0}, {"date": "2022-09-15", "close": 100.82, "volume": 17526.0}, {"date": "2022-09-16", "close": 101.0, "volume": 21593.0}, {"date": "2022-09-19", "close": 100.8, "volume": 21719.0}, {"date": "2022-09-20", "close": 101.34, "volume": 10297.0}, {"date": "2022-09-21", "close": 101.29, "volume": 27477.0}, {"date": "2022-09-23", "close": 101.011, "volume": 15670.0}, {"date": "2022-09-26", "close": 101.051, "volume": 15072.0}, {"date": "2022-09-27", "close": 101.081, "volume": 35039.0}, {"date": "2022-09-28", "close": 100.89, "volume": 26415.0}, {"date": "2022-09-29", "close": 101.15, "volume": 25958.0}, {"date": "2022-09-30", "close": 100.9, "volume": 23601.0}, {"date": "2022-10-03", "close": 101.14, "volume": 4227.0}, {"date": "2022-10-04", "close": 101.0, "volume": 29208.0}, {"date": "2022-10-05", "close": 100.97, "volume": 18284.0}, {"date": "2022-10-06", "close": 101.06, "volume": 15018.0}, {"date": "2022-10-07", "close": 101.08, "volume": 15353.0}, {"date": "2022-10-10", "close": 101.18, "volume": 20556.0}, {"date": "2022-10-11", "close": 100.9, "volume": 16365.0}, {"date": "2022-10-12", "close": 100.8, "volume": 25033.0}, {"date": "2022-10-13", "close": 100.65, "volume": 21969.0}, {"date": "2022-10-14", "close": 100.7, "volume": 26554.0}, {"date": "2022-10-17", "close": 100.8, "volume": 16866.0}, {"date": "2022-10-18", "close": 100.9, "volume": 15940.0}, {"date": "2022-10-19", "close": 101.15, "volume": 21146.0}, {"date": "2022-10-20", "close": 100.9, "volume": 22281.0}, {"date": "2022-10-21", "close": 100.9, "volume": 17887.0}, {"date": "2022-10-24", "close": 101.07, "volume": 27426.0}, {"date": "2022-10-25", "close": 101.06, "volume": 19589.0}, {"date": "2022-10-26", "close": 101.14, "volume": 16458.0}, {"date": "2022-10-27", "close": 101.26, "volume": 21660.0}, {"date": "2022-10-28", "close": 100.99, "volume": 27514.0}, {"date": "2022-10-31", "close": 100.88, "volume": 22624.0}, {"date": "2022-11-01", "close": 101.1, "volume": 18795.0}, {"date": "2022-11-02", "close": 101.2, "volume": 16725.0}, {"date": "2022-11-03", "close": 101.69, "volume": 10080.0}, {"date": "2022-11-04", "close": 101.65, "volume": 7125.0}, {"date": "2022-11-07", "close": 101.45, "volume": 26250.0}, {"date": "2022-11-08", "close": 101.59, "volume": 14042.0}, {"date": "2022-11-09", "close": 101.69, "volume": 13121.0}, {"date": "2022-11-10", "close": 101.8, "volume": 11247.0}, {"date": "2022-11-11", "close": 101.22, "volume": 16444.0}, {"date": "2022-11-14", "close": 101.5, "volume": 21526.0}, {"date": "2022-11-15", "close": 101.84, "volume": 9851.0}, {"date": "2022-11-16", "close": 101.88, "volume": 12354.0}, {"date": "2022-11-17", "close": 101.5, "volume": 11843.0}, {"date": "2022-11-18", "close": 101.8, "volume": 4632.0}, {"date": "2022-11-21", "close": 101.9, "volume": 10076.0}, {"date": "2022-11-22", "close": 101.59, "volume": 12579.0}, {"date": "2022-11-23", "close": 101.94, "volume": 17171.0}, {"date": "2022-11-24", "close": 102.5, "volume": 17700.0}, {"date": "2022-11-25", "close": 102.2, "volume": 17118.0}, {"date": "2022-11-28", "close": 102.68, "volume": 5185.0}, {"date": "2022-11-29", "close": 102.49, "volume": 11449.0}, {"date": "2022-11-30", "close": 102.989, "volume": 7744.0}, {"date": "2022-12-01", "close": 104.0, "volume": 7449.0}, {"date": "2022-12-02", "close": 103.05, "volume": 9435.0}, {"date": "2022-12-05", "close": 103.1, "volume": 9147.0}, {"date": "2022-12-06", "close": 102.36, "volume": 19861.0}, {"date": "2022-12-07", "close": 102.35, "volume": 17565.0}, {"date": "2022-12-08", "close": 103.0, "volume": 19451.0}, {"date": "2022-12-09", "close": 103.65, "volume": 11008.0}, {"date": "2022-12-12", "close": 103.0, "volume": 17881.0}, {"date": "2022-12-13", "close": 103.697, "volume": 14970.0}, {"date": "2022-12-14", "close": 102.98, "volume": 13907.0}, {"date": "2022-12-15", "close": 103.001, "volume": 22684.0}, {"date": "2022-12-16", "close": 103.59, "volume": 7576.0}, {"date": "2022-12-19", "close": 103.6, "volume": 12054.0}, {"date": "2022-12-20", "close": 103.87, "volume": 18478.0}, {"date": "2022-12-21", "close": 103.87, "volume": 18466.0}, {"date": "2022-12-22", "close": 103.85, "volume": 14057.0}, {"date": "2022-12-23", "close": 103.66, "volume": 4683.0}, {"date": "2022-12-28", "close": 103.84, "volume": 1942.0}, {"date": "2022-12-29", "close": 103.79, "volume": 6062.0}, {"date": "2022-12-30", "close": 103.82, "volume": 2177.0}, {"date": "2023-01-03", "close": 103.86, "volume": 7157.0}, {"date": "2023-01-04", "close": 103.9, "volume": 3910.0}, {"date": "2023-01-05", "close": 103.82, "volume": 6474.0}, {"date": "2023-01-06", "close": 103.799, "volume": 4302.0}, {"date": "2023-01-09", "close": 103.75, "volume": 14470.0}, {"date": "2023-01-10", "close": 104.04, "volume": 2805.0}, {"date": "2023-01-11", "close": 104.08, "volume": 3579.0}, {"date": "2023-01-12", "close": 104.4, "volume": 8426.0}, {"date": "2023-01-13", "close": 104.101, "volume": 3596.0}, {"date": "2023-01-16", "close": 104.1, "volume": 5475.0}, {"date": "2023-01-17", "close": 103.747, "volume": 10929.0}, {"date": "2023-01-18", "close": 104.27, "volume": 5944.0}, {"date": "2023-01-19", "close": 103.81, "volume": 2910.0}, {"date": "2023-01-20", "close": 104.0, "volume": 12122.0}, {"date": "2023-01-23", "close": 104.2, "volume": 7807.0}, {"date": "2023-01-24", "close": 104.1, "volume": 4364.0}, {"date": "2023-01-25", "close": 103.75, "volume": 9013.0}, {"date": "2023-01-27", "close": 103.99, "volume": 13054.0}, {"date": "2023-01-30", "close": 103.999, "volume": 11325.0}, {"date": "2023-01-31", "close": 103.77, "volume": 11283.0}, {"date": "2023-02-01", "close": 103.989, "volume": 7314.0}, {"date": "2023-02-02", "close": 103.999, "volume": 9839.0}, {"date": "2023-02-03", "close": 104.0, "volume": 8936.0}, {"date": "2023-02-06", "close": 104.08, "volume": 7481.0}, {"date": "2023-02-07", "close": 103.95, "volume": 14966.0}, {"date": "2023-02-08", "close": 103.999, "volume": 8987.0}, {"date": "2023-02-09", "close": 103.84, "volume": 7175.0}, {"date": "2023-02-10", "close": 103.899, "volume": 6461.0}, {"date": "2023-02-13", "close": 103.899, "volume": 8827.0}, {"date": "2023-02-14", "close": 103.0, "volume": 11685.0}, {"date": "2023-02-15", "close": 102.62, "volume": 8833.0}, {"date": "2023-02-16", "close": 102.811, "volume": 6898.0}, {"date": "2023-02-17", "close": 103.49, "volume": 9438.0}, {"date": "2023-02-20", "close": 103.4, "volume": 11298.0}, {"date": "2023-02-21", "close": 103.29, "volume": 24773.0}, {"date": "2023-02-22", "close": 104.2, "volume": 16074.0}, {"date": "2023-02-23", "close": 104.4, "volume": 12355.0}, {"date": "2023-02-24", "close": 104.23, "volume": 11671.0}, {"date": "2023-02-27", "close": 104.209, "volume": 12474.0}, {"date": "2023-02-28", "close": 104.01, "volume": 9923.0}, {"date": "2023-03-01", "close": 104.08, "volume": 11130.0}, {"date": "2023-03-02", "close": 102.52, "volume": 15561.0}, {"date": "2023-03-03", "close": 103.28, "volume": 10136.0}, {"date": "2023-03-06", "close": 103.45, "volume": 9629.0}, {"date": "2023-03-07", "close": 102.52, "volume": 5957.0}, {"date": "2023-03-08", "close": 102.63, "volume": 7512.0}, {"date": "2023-03-09", "close": 102.39, "volume": 17561.0}, {"date": "2023-03-10", "close": 102.44, "volume": 18300.0}, {"date": "2023-03-13", "close": 102.35, "volume": 7188.0}, {"date": "2023-03-14", "close": 101.9, "volume": 15495.0}, {"date": "2023-03-15", "close": 101.8, "volume": 13159.0}, {"date": "2023-03-16", "close": 101.47, "volume": 4318.0}, {"date": "2023-03-17", "close": 101.5, "volume": 10284.0}, {"date": "2023-03-20", "close": 100.399, "volume": 42854.0}, {"date": "2023-03-21", "close": 99.95, "volume": 21683.0}, {"date": "2023-03-22", "close": 100.15, "volume": 16143.0}, {"date": "2023-03-23", "close": 100.25, "volume": 13829.0}, {"date": "2023-03-24", "close": 100.34, "volume": 15768.0}, {"date": "2023-03-27", "close": 100.5, "volume": 31221.0}, {"date": "2023-03-28", "close": 100.9, "volume": 13906.0}, {"date": "2023-03-29", "close": 100.5, "volume": 15852.0}, {"date": "2023-03-30", "close": 100.99, "volume": 24245.0}, {"date": "2023-03-31", "close": 101.64, "volume": 16598.0}, {"date": "2023-04-03", "close": 101.48, "volume": 6531.0}, {"date": "2023-04-04", "close": 101.5, "volume": 8387.0}, {"date": "2023-04-05", "close": 101.48, "volume": 7875.0}, {"date": "2023-04-06", "close": 101.609, "volume": 15515.0}, {"date": "2023-04-11", "close": 102.0, "volume": 7570.0}, {"date": "2023-04-12", "close": 101.45, "volume": 8658.0}, {"date": "2023-04-13", "close": 101.22, "volume": 10445.0}, {"date": "2023-04-14", "close": 102.18, "volume": 11550.0}, {"date": "2023-04-17", "close": 101.62, "volume": 8916.0}, {"date": "2023-04-18", "close": 101.999, "volume": 7758.0}, {"date": "2023-04-19", "close": 102.01, "volume": 13838.0}, {"date": "2023-04-20", "close": 102.479, "volume": 11994.0}, {"date": "2023-04-21", "close": 102.63, "volume": 9872.0}, {"date": "2023-04-24", "close": 102.58, "volume": 8913.0}, {"date": "2023-04-26", "close": 102.74, "volume": 13647.0}, {"date": "2023-04-27", "close": 102.99, "volume": 9841.0}, {"date": "2023-04-28", "close": 102.98, "volume": 16064.0}, {"date": "2023-05-01", "close": 102.8, "volume": 6942.0}, {"date": "2023-05-02", "close": 102.75, "volume": 4661.0}, {"date": "2023-05-03", "close": 102.7, "volume": 6329.0}, {"date": "2023-05-04", "close": 102.2, "volume": 8342.0}, {"date": "2023-05-05", "close": 102.7, "volume": 7965.0}, {"date": "2023-05-08", "close": 101.512, "volume": 8076.0}, {"date": "2023-05-09", "close": 101.52, "volume": 8204.0}, {"date": "2023-05-10", "close": 101.31, "volume": 19007.0}, {"date": "2023-05-11", "close": 101.66, "volume": 22261.0}, {"date": "2023-05-12", "close": 102.65, "volume": 8783.0}, {"date": "2023-05-15", "close": 101.98, "volume": 9533.0}, {"date": "2023-05-16", "close": 101.65, "volume": 8814.0}, {"date": "2023-05-17", "close": 101.5, "volume": 7228.0}, {"date": "2023-05-18", "close": 101.3, "volume": 12960.0}, {"date": "2023-05-19", "close": 101.69, "volume": 6448.0}, {"date": "2023-05-22", "close": 100.96, "volume": 12657.0}, {"date": "2023-05-23", "close": 101.2, "volume": 10881.0}, {"date": "2023-05-24", "close": 101.799, "volume": 7108.0}, {"date": "2023-05-25", "close": 101.01, "volume": 9588.0}, {"date": "2023-05-26", "close": 101.29, "volume": 3765.0}, {"date": "2023-05-29", "close": 101.24, "volume": 11808.0}, {"date": "2023-05-30", "close": 101.35, "volume": 8948.0}, {"date": "2023-05-31", "close": 100.94, "volume": 8981.0}, {"date": "2023-06-01", "close": 101.33, "volume": 11613.0}, {"date": "2023-06-02", "close": 101.19, "volume": 13590.0}, {"date": "2023-06-05", "close": 101.28, "volume": 24058.0}, {"date": "2023-06-06", "close": 100.5, "volume": 26173.0}, {"date": "2023-06-07", "close": 100.71, "volume": 13743.0}, {"date": "2023-06-08", "close": 100.76, "volume": 11290.0}, {"date": "2023-06-09", "close": 100.86, "volume": 8945.0}, {"date": "2023-06-13", "close": 101.24, "volume": 10063.0}, {"date": "2023-06-14", "close": 101.11, "volume": 15308.0}, {"date": "2023-06-15", "close": 100.89, "volume": 12771.0}, {"date": "2023-06-16", "close": 101.28, "volume": 10209.0}, {"date": "2023-06-19", "close": 100.64, "volume": 14419.0}, {"date": "2023-06-20", "close": 101.13, "volume": 12902.0}, {"date": "2023-06-21", "close": 101.28, "volume": 11419.0}, {"date": "2023-06-22", "close": 101.26, "volume": 8728.0}, {"date": "2023-06-23", "close": 101.02, "volume": 6215.0}, {"date": "2023-06-26", "close": 101.1, "volume": 8727.0}, {"date": "2023-06-27", "close": 101.14, "volume": 10705.0}, {"date": "2023-06-28", "close": 101.439, "volume": 6667.0}, {"date": "2023-06-29", "close": 101.4, "volume": 3488.0}, {"date": "2023-06-30", "close": 101.22, "volume": 4460.0}, {"date": "2023-07-03", "close": 101.46, "volume": 11849.0}, {"date": "2023-07-04", "close": 101.5, "volume": 5908.0}, {"date": "2023-07-05", "close": 101.73, "volume": 5235.0}, {"date": "2023-07-06", "close": 101.85, "volume": 7917.0}, {"date": "2023-07-07", "close": 101.83, "volume": 6665.0}, {"date": "2023-07-10", "close": 101.94, "volume": 4866.0}, {"date": "2023-07-11", "close": 102.18, "volume": 10831.0}, {"date": "2023-07-12", "close": 102.1, "volume": 6023.0}, {"date": "2023-07-13", "close": 102.4, "volume": 3417.0}, {"date": "2023-07-14", "close": 102.699, "volume": 5990.0}, {"date": "2023-07-17", "close": 102.479, "volume": 7413.0}, {"date": "2023-07-18", "close": 102.01, "volume": 5270.0}, {"date": "2023-07-19", "close": 102.66, "volume": 4239.0}, {"date": "2023-07-20", "close": 102.41, "volume": 4798.0}, {"date": "2023-07-21", "close": 102.94, "volume": 6529.0}, {"date": "2023-07-24", "close": 102.98, "volume": 11477.0}, {"date": "2023-07-25", "close": 103.11, "volume": 8390.0}, {"date": "2023-07-26", "close": 102.8, "volume": 9113.0}, {"date": "2023-07-27", "close": 102.79, "volume": 5711.0}, {"date": "2023-07-28", "close": 102.96, "volume": 8174.0}, {"date": "2023-07-31", "close": 102.82, "volume": 9496.0}, {"date": "2023-08-01", "close": 103.27, "volume": 6713.0}, {"date": "2023-08-02", "close": 103.3, "volume": 10018.0}, {"date": "2023-08-03", "close": 104.5, "volume": 13791.0}, {"date": "2023-08-04", "close": 103.94, "volume": 6132.0}, {"date": "2023-08-07", "close": 103.5, "volume": 4571.0}, {"date": "2023-08-08", "close": 103.55, "volume": 6386.0}, {"date": "2023-08-09", "close": 103.8, "volume": 9261.0}, {"date": "2023-08-10", "close": 103.81, "volume": 7810.0}, {"date": "2023-08-11", "close": 103.7, "volume": 15152.0}, {"date": "2023-08-14", "close": 103.7, "volume": 10475.0}, {"date": "2023-08-15", "close": 103.335, "volume": 19219.0}, {"date": "2023-08-16", "close": 103.06, "volume": 10712.0}, {"date": "2023-08-17", "close": 103.0, "volume": 8091.0}, {"date": "2023-08-18", "close": 102.97, "volume": 8496.0}, {"date": "2023-08-21", "close": 102.94, "volume": 9483.0}, {"date": "2023-08-22", "close": 102.7, "volume": 9792.0}, {"date": "2023-08-23", "close": 101.8, "volume": 15214.0}, {"date": "2023-08-24", "close": 102.47, "volume": 11208.0}, {"date": "2023-08-25", "close": 102.5, "volume": 10207.0}, {"date": "2023-08-28", "close": 102.5, "volume": 10354.0}, {"date": "2023-08-29", "close": 102.002, "volume": 24486.0}, {"date": "2023-08-30", "close": 102.23, "volume": 7666.0}, {"date": "2023-08-31", "close": 102.39, "volume": 33698.0}, {"date": "2023-09-01", "close": 102.83, "volume": 23273.0}, {"date": "2023-09-04", "close": 102.56, "volume": 12155.0}, {"date": "2023-09-05", "close": 101.43, "volume": 20186.0}, {"date": "2023-09-06", "close": 101.35, "volume": 20364.0}, {"date": "2023-09-07", "close": 101.5, "volume": 18359.0}, {"date": "2023-09-08", "close": 101.5, "volume": 10195.0}, {"date": "2023-09-11", "close": 101.85, "volume": 14362.0}, {"date": "2023-09-12", "close": 101.69, "volume": 9134.0}, {"date": "2023-09-13", "close": 101.99, "volume": 5947.0}, {"date": "2023-09-14", "close": 102.4, "volume": 8499.0}, {"date": "2023-09-15", "close": 102.251, "volume": 7334.0}, {"date": "2023-09-18", "close": 102.5, "volume": 11977.0}, {"date": "2023-09-19", "close": 102.16, "volume": 10146.0}, {"date": "2023-09-20", "close": 102.11, "volume": 5757.0}, {"date": "2023-09-21", "close": 102.5, "volume": 13039.0}, {"date": "2023-09-22", "close": 102.2, "volume": 8038.0}, {"date": "2023-09-25", "close": 102.25, "volume": 11746.0}, {"date": "2023-09-26", "close": 102.5, "volume": 12126.0}, {"date": "2023-09-27", "close": 102.3, "volume": 11097.0}, {"date": "2023-09-28", "close": 103.07, "volume": 7214.0}, {"date": "2023-09-29", "close": 103.2, "volume": 4489.0}, {"date": "2023-10-02", "close": 103.05, "volume": 4019.0}, {"date": "2023-10-03", "close": 102.69, "volume": 10265.0}, {"date": "2023-10-04", "close": 102.541, "volume": 14179.0}, {"date": "2023-10-05", "close": 102.635, "volume": 16637.0}, {"date": "2023-10-06", "close": 102.587, "volume": 24403.0}, {"date": "2023-10-09", "close": 102.03, "volume": 9316.0}, {"date": "2023-10-10", "close": 101.81, "volume": 12395.0}, {"date": "2023-10-11", "close": 101.86, "volume": 10068.0}, {"date": "2023-10-12", "close": 102.07, "volume": 6918.0}, {"date": "2023-10-13", "close": 101.9, "volume": 10095.0}, {"date": "2023-10-16", "close": 102.45, "volume": 10424.0}, {"date": "2023-10-17", "close": 102.36, "volume": 7853.0}, {"date": "2023-10-18", "close": 102.33, "volume": 4913.0}, {"date": "2023-10-19", "close": 102.47, "volume": 8282.0}, {"date": "2023-10-20", "close": 102.41, "volume": 8029.0}, {"date": "2023-10-23", "close": 102.11, "volume": 10021.0}, {"date": "2023-10-24", "close": 102.24, "volume": 9708.0}, {"date": "2023-10-25", "close": 101.96, "volume": 7144.0}, {"date": "2023-10-26", "close": 102.15, "volume": 11175.0}, {"date": "2023-10-27", "close": 102.0, "volume": 12614.0}, {"date": "2023-10-30", "close": 102.05, "volume": 3349.0}, {"date": "2023-10-31", "close": 102.23, "volume": 14824.0}, {"date": "2023-11-01", "close": 102.2, "volume": 8618.0}, {"date": "2023-11-02", "close": 102.2, "volume": 9671.0}, {"date": "2023-11-03", "close": 102.28, "volume": 4227.0}, {"date": "2023-11-06", "close": 101.97, "volume": 10684.0}, {"date": "2023-11-07", "close": 101.779, "volume": 10513.0}, {"date": "2023-11-08", "close": 101.6, "volume": 11873.0}, {"date": "2023-11-09", "close": 101.5, "volume": 8036.0}, {"date": "2023-11-10", "close": 101.65, "volume": 8601.0}, {"date": "2023-11-13", "close": 101.6, "volume": 18862.0}, {"date": "2023-11-14", "close": 101.899, "volume": 22745.0}, {"date": "2023-11-15", "close": 101.75, "volume": 5091.0}, {"date": "2023-11-16", "close": 101.95, "volume": 13043.0}, {"date": "2023-11-17", "close": 101.95, "volume": 15303.0}, {"date": "2023-11-20", "close": 102.19, "volume": 7335.0}, {"date": "2023-11-21", "close": 102.3, "volume": 9646.0}, {"date": "2023-11-22", "close": 103.0, "volume": 10114.0}, {"date": "2023-11-23", "close": 103.0, "volume": 11264.0}, {"date": "2023-11-24", "close": 102.77, "volume": 10849.0}, {"date": "2023-11-27", "close": 102.75, "volume": 7938.0}, {"date": "2023-11-28", "close": 102.84, "volume": 15641.0}, {"date": "2023-11-29", "close": 102.8, "volume": 6166.0}, {"date": "2023-11-30", "close": 102.84, "volume": 15081.0}, {"date": "2023-12-01", "close": 102.88, "volume": 11872.0}, {"date": "2023-12-04", "close": 102.9, "volume": 10758.0}, {"date": "2023-12-05", "close": 102.15, "volume": 7893.0}, {"date": "2023-12-06", "close": 101.92, "volume": 11642.0}, {"date": "2023-12-07", "close": 102.02, "volume": 9294.0}, {"date": "2023-12-08", "close": 102.2, "volume": 8903.0}, {"date": "2023-12-11", "close": 102.03, "volume": 8387.0}, {"date": "2023-12-12", "close": 102.2, "volume": 11275.0}, {"date": "2023-12-13", "close": 102.2, "volume": 14856.0}, {"date": "2023-12-14", "close": 102.1, "volume": 9091.0}, {"date": "2023-12-15", "close": 102.2, "volume": 4765.0}, {"date": "2023-12-18", "close": 102.15, "volume": 21200.0}, {"date": "2023-12-19", "close": 102.45, "volume": 12269.0}, {"date": "2023-12-20", "close": 102.351, "volume": 14640.0}, {"date": "2023-12-21", "close": 102.84, "volume": 13610.0}, {"date": "2023-12-22", "close": 102.46, "volume": 7253.0}, {"date": "2023-12-27", "close": 102.4, "volume": 2972.0}, {"date": "2023-12-28", "close": 102.85, "volume": 1604.0}, {"date": "2023-12-29", "close": 102.365, "volume": 569.0}, {"date": "2024-01-02", "close": 102.47, "volume": 891.0}, {"date": "2024-01-03", "close": 102.74, "volume": 3068.0}, {"date": "2024-01-04", "close": 102.87, "volume": 2043.0}, {"date": "2024-01-05", "close": 102.89, "volume": 2299.0}, {"date": "2024-01-08", "close": 102.701, "volume": 2858.0}, {"date": "2024-01-09", "close": 102.55, "volume": 8350.0}, {"date": "2024-01-10", "close": 102.5, "volume": 7692.0}, {"date": "2024-01-11", "close": 102.35, "volume": 3948.0}, {"date": "2024-01-12", "close": 102.35, "volume": 7983.0}, {"date": "2024-01-15", "close": 102.24, "volume": 9131.0}, {"date": "2024-01-16", "close": 102.49, "volume": 4556.0}, {"date": "2024-01-17", "close": 102.31, "volume": 3944.0}, {"date": "2024-01-18", "close": 102.5, "volume": 4621.0}, {"date": "2024-01-19", "close": 102.81, "volume": 5426.0}, {"date": "2024-01-22", "close": 102.899, "volume": 6664.0}, {"date": "2024-01-23", "close": 102.9, "volume": 5527.0}, {"date": "2024-01-24", "close": 102.98, "volume": 5678.0}, {"date": "2024-01-25", "close": 103.4, "volume": 5403.0}, {"date": "2024-01-29", "close": 102.75, "volume": 12460.0}, {"date": "2024-01-30", "close": 102.97, "volume": 8125.0}, {"date": "2024-01-31", "close": 102.72, "volume": 4766.0}, {"date": "2024-02-01", "close": 102.7, "volume": 4172.0}, {"date": "2024-02-02", "close": 102.75, "volume": 5498.0}, {"date": "2024-02-05", "close": 103.079, "volume": 5625.0}, {"date": "2024-02-06", "close": 102.53, "volume": 6498.0}, {"date": "2024-02-07", "close": 102.6, "volume": 6149.0}, {"date": "2024-02-08", "close": 102.35, "volume": 13681.0}, {"date": "2024-02-09", "close": 102.99, "volume": 5901.0}, {"date": "2024-02-12", "close": 102.8, "volume": 3841.0}, {"date": "2024-02-13", "close": 102.9, "volume": 13072.0}, {"date": "2024-02-14", "close": 103.0, "volume": 13652.0}, {"date": "2024-02-15", "close": 102.85, "volume": 3860.0}, {"date": "2024-02-16", "close": 103.66, "volume": 4772.0}, {"date": "2024-02-19", "close": 103.75, "volume": 9323.0}, {"date": "2024-02-20", "close": 103.4, "volume": 6035.0}, {"date": "2024-02-21", "close": 103.69, "volume": 22762.0}, {"date": "2024-02-22", "close": 103.45, "volume": 6027.0}, {"date": "2024-02-23", "close": 103.75, "volume": 7353.0}, {"date": "2024-02-26", "close": 103.46, "volume": 5231.0}, {"date": "2024-02-27", "close": 103.65, "volume": 4085.0}, {"date": "2024-02-28", "close": 103.9, "volume": 4225.0}, {"date": "2024-02-29", "close": 103.46, "volume": 8742.0}, {"date": "2024-03-01", "close": 103.85, "volume": 4939.0}, {"date": "2024-03-04", "close": 103.7, "volume": 7632.0}, {"date": "2024-03-05", "close": 102.64, "volume": 9591.0}, {"date": "2024-03-06", "close": 102.6, "volume": 10888.0}, {"date": "2024-03-07", "close": 102.7, "volume": 6115.0}, {"date": "2024-03-08", "close": 102.54, "volume": 10462.0}, {"date": "2024-03-11", "close": 102.55, "volume": 8323.0}, {"date": "2024-03-12", "close": 102.8, "volume": 12446.0}, {"date": "2024-03-13", "close": 102.84, "volume": 5300.0}, {"date": "2024-03-14", "close": 103.09, "volume": 13016.0}, {"date": "2024-03-15", "close": 103.09, "volume": 8019.0}, {"date": "2024-03-18", "close": 102.88, "volume": 8276.0}, {"date": "2024-03-19", "close": 102.59, "volume": 5797.0}, {"date": "2024-03-20", "close": 102.65, "volume": 11125.0}, {"date": "2024-03-21", "close": 103.0, "volume": 8930.0}, {"date": "2024-03-22", "close": 102.8, "volume": 8299.0}, {"date": "2024-03-25", "close": 103.0, "volume": 6983.0}, {"date": "2024-03-26", "close": 103.18, "volume": 17540.0}, {"date": "2024-03-27", "close": 103.11, "volume": 11854.0}, {"date": "2024-03-28", "close": 103.68, "volume": 15510.0}, {"date": "2024-04-02", "close": 103.6, "volume": 7317.0}, {"date": "2024-04-03", "close": 103.76, "volume": 5400.0}, {"date": "2024-04-04", "close": 104.19, "volume": 21837.0}, {"date": "2024-04-05", "close": 104.0, "volume": 7595.0}, {"date": "2024-04-08", "close": 103.6, "volume": 6831.0}, {"date": "2024-04-09", "close": 104.0, "volume": 4291.0}, {"date": "2024-04-10", "close": 104.0, "volume": 4641.0}, {"date": "2024-04-11", "close": 104.0, "volume": 11494.0}, {"date": "2024-04-12", "close": 103.78, "volume": 12709.0}, {"date": "2024-04-15", "close": 104.1, "volume": 7764.0}, {"date": "2024-04-16", "close": 104.35, "volume": 10305.0}, {"date": "2024-04-17", "close": 104.25, "volume": 5868.0}, {"date": "2024-04-18", "close": 104.66, "volume": 8245.0}, {"date": "2024-04-19", "close": 104.01, "volume": 10820.0}, {"date": "2024-04-22", "close": 103.95, "volume": 19365.0}, {"date": "2024-04-23", "close": 104.22, "volume": 11510.0}, {"date": "2024-04-24", "close": 104.039, "volume": 11566.0}, {"date": "2024-04-26", "close": 103.85, "volume": 5444.0}, {"date": "2024-04-29", "close": 104.499, "volume": 9371.0}, {"date": "2024-04-30", "close": 104.701, "volume": 16989.0}, {"date": "2024-05-01", "close": 104.9, "volume": 6391.0}, {"date": "2024-05-02", "close": 104.71, "volume": 10196.0}, {"date": "2024-05-03", "close": 105.1, "volume": 9080.0}, {"date": "2024-05-06", "close": 105.3, "volume": 9993.0}, {"date": "2024-05-07", "close": 105.5, "volume": 8647.0}, {"date": "2024-05-08", "close": 105.4, "volume": 11021.0}, {"date": "2024-05-09", "close": 105.23, "volume": 6999.0}, {"date": "2024-05-10", "close": 105.3, "volume": 8791.0}, {"date": "2024-05-13", "close": 105.34, "volume": 11887.0}, {"date": "2024-05-14", "close": 105.3, "volume": 3936.0}, {"date": "2024-05-15", "close": 105.0, "volume": 10298.0}, {"date": "2024-05-16", "close": 104.899, "volume": 6504.0}, {"date": "2024-05-17", "close": 104.9, "volume": 7063.0}, {"date": "2024-05-20", "close": 104.42, "volume": 9272.0}, {"date": "2024-05-21", "close": 104.26, "volume": 5946.0}, {"date": "2024-05-22", "close": 104.5, "volume": 10421.0}, {"date": "2024-05-23", "close": 104.55, "volume": 9117.0}, {"date": "2024-05-24", "close": 104.549, "volume": 4520.0}, {"date": "2024-05-27", "close": 104.7, "volume": 8729.0}, {"date": "2024-05-28", "close": 104.55, "volume": 11776.0}, {"date": "2024-05-29", "close": 104.25, "volume": 12763.0}, {"date": "2024-05-30", "close": 104.57, "volume": 14176.0}, {"date": "2024-05-31", "close": 104.0, "volume": 11159.0}, {"date": "2024-06-03", "close": 103.77, "volume": 8783.0}, {"date": "2024-06-04", "close": 102.54, "volume": 17307.0}, {"date": "2024-06-05", "close": 102.214, "volume": 11753.0}, {"date": "2024-06-06", "close": 102.63, "volume": 17465.0}, {"date": "2024-06-07", "close": 102.37, "volume": 15040.0}, {"date": "2024-06-11", "close": 102.35, "volume": 11038.0}, {"date": "2024-06-12", "close": 102.59, "volume": 8371.0}, {"date": "2024-06-13", "close": 102.55, "volume": 8278.0}, {"date": "2024-06-14", "close": 102.92, "volume": 12944.0}, {"date": "2024-06-17", "close": 102.99, "volume": 11070.0}, {"date": "2024-06-18", "close": 102.99, "volume": 15741.0}, {"date": "2024-06-19", "close": 102.77, "volume": 13962.0}, {"date": "2024-06-20", "close": 103.14, "volume": 16266.0}, {"date": "2024-06-21", "close": 103.39, "volume": 10977.0}, {"date": "2024-06-24", "close": 103.66, "volume": 7712.0}, {"date": "2024-06-25", "close": 103.8, "volume": 15815.0}, {"date": "2024-06-26", "close": 103.24, "volume": 7833.0}, {"date": "2024-06-27", "close": 104.24, "volume": 10141.0}, {"date": "2024-06-28", "close": 104.49, "volume": 12221.0}, {"date": "2024-07-01", "close": 103.8, "volume": 6067.0}, {"date": "2024-07-02", "close": 103.15, "volume": 14964.0}, {"date": "2024-07-03", "close": 103.82, "volume": 9255.0}, {"date": "2024-07-04", "close": 104.1, "volume": 6399.0}, {"date": "2024-07-05", "close": 104.15, "volume": 7186.0}, {"date": "2024-07-08", "close": 104.25, "volume": 12995.0}, {"date": "2024-07-09", "close": 104.46, "volume": 5563.0}, {"date": "2024-07-10", "close": 104.49, "volume": 7820.0}, {"date": "2024-07-11", "close": 104.83, "volume": 3324.0}, {"date": "2024-07-12", "close": 104.95, "volume": 5645.0}, {"date": "2024-07-15", "close": 104.8, "volume": 5641.0}, {"date": "2024-07-16", "close": 104.61, "volume": 2443.0}, {"date": "2024-07-17", "close": 104.75, "volume": 8363.0}, {"date": "2024-07-18", "close": 104.8, "volume": 6170.0}, {"date": "2024-07-19", "close": 104.94, "volume": 3872.0}, {"date": "2024-07-22", "close": 105.18, "volume": 6267.0}, {"date": "2024-07-23", "close": 105.38, "volume": 7134.0}, {"date": "2024-07-24", "close": 106.15, "volume": 3392.0}, {"date": "2024-07-25", "close": 105.5, "volume": 9564.0}, {"date": "2024-07-26", "close": 105.35, "volume": 6987.0}, {"date": "2024-07-29", "close": 105.08, "volume": 8865.0}, {"date": "2024-07-30", "close": 104.98, "volume": 10272.0}, {"date": "2024-07-31", "close": 105.4, "volume": 5128.0}, {"date": "2024-08-01", "close": 105.1, "volume": 4519.0}, {"date": "2024-08-02", "close": 105.299, "volume": 10900.0}, {"date": "2024-08-05", "close": 105.15, "volume": 7652.0}, {"date": "2024-08-06", "close": 105.1, "volume": 12530.0}, {"date": "2024-08-07", "close": 105.0, "volume": 5549.0}, {"date": "2024-08-08", "close": 104.88, "volume": 9743.0}, {"date": "2024-08-09", "close": 104.98, "volume": 6077.0}, {"date": "2024-08-12", "close": 105.0, "volume": 2506.0}, {"date": "2024-08-13", "close": 104.76, "volume": 11302.0}, {"date": "2024-08-14", "close": 104.9, "volume": 9903.0}, {"date": "2024-08-15", "close": 105.11, "volume": 7481.0}, {"date": "2024-08-16", "close": 105.24, "volume": 4411.0}, {"date": "2024-08-19", "close": 105.34, "volume": 3000.0}, {"date": "2024-08-20", "close": 105.47, "volume": 4125.0}, {"date": "2024-08-21", "close": 105.29, "volume": 7544.0}, {"date": "2024-08-22", "close": 105.29, "volume": 9739.0}, {"date": "2024-08-23", "close": 104.87, "volume": 13998.0}, {"date": "2024-08-26", "close": 104.6, "volume": 14999.0}, {"date": "2024-08-27", "close": 104.78, "volume": 7172.0}, {"date": "2024-08-28", "close": 104.8, "volume": 9492.0}, {"date": "2024-08-29", "close": 104.85, "volume": 13656.0}, {"date": "2024-08-30", "close": 105.05, "volume": 5363.0}, {"date": "2024-09-02", "close": 105.29, "volume": 6315.0}, {"date": "2024-09-03", "close": 105.4, "volume": 5544.0}, {"date": "2024-09-04", "close": 104.2, "volume": 13208.0}, {"date": "2024-09-05", "close": 104.3, "volume": 5158.0}, {"date": "2024-09-06", "close": 104.18, "volume": 6212.0}, {"date": "2024-09-09", "close": 104.101, "volume": 7971.0}, {"date": "2024-09-10", "close": 104.32, "volume": 13455.0}, {"date": "2024-09-11", "close": 104.56, "volume": 8917.0}, {"date": "2024-09-12", "close": 105.0, "volume": 7739.0}, {"date": "2024-09-13", "close": 104.72, "volume": 5735.0}, {"date": "2024-09-16", "close": 105.15, "volume": 6301.0}, {"date": "2024-09-17", "close": 105.14, "volume": 3604.0}, {"date": "2024-09-18", "close": 106.2, "volume": 10373.0}, {"date": "2024-09-19", "close": 105.46, "volume": 4457.0}, {"date": "2024-09-20", "close": 105.28, "volume": 6084.0}, {"date": "2024-09-23", "close": 105.35, "volume": 7064.0}, {"date": "2024-09-24", "close": 106.19, "volume": 3771.0}, {"date": "2024-09-25", "close": 105.6, "volume": 7414.0}, {"date": "2024-09-26", "close": 105.5, "volume": 5349.0}, {"date": "2024-09-27", "close": 105.0, "volume": 4583.0}, {"date": "2024-09-30", "close": 105.49, "volume": 15099.0}, {"date": "2024-10-01", "close": 105.6, "volume": 5771.0}, {"date": "2024-10-02", "close": 105.23, "volume": 7137.0}, {"date": "2024-10-03", "close": 105.6, "volume": 7892.0}, {"date": "2024-10-04", "close": 106.1, "volume": 4856.0}, {"date": "2024-10-07", "close": 106.0, "volume": 4761.0}, {"date": "2024-10-08", "close": 105.89, "volume": 6715.0}, {"date": "2024-10-09", "close": 106.19, "volume": 3541.0}, {"date": "2024-10-10", "close": 106.0, "volume": 11068.0}, {"date": "2024-10-11", "close": 105.65, "volume": 8103.0}, {"date": "2024-10-14", "close": 105.97, "volume": 7761.0}, {"date": "2024-10-15", "close": 106.07, "volume": 4797.0}, {"date": "2024-10-16", "close": 106.22, "volume": 4897.0}, {"date": "2024-10-17", "close": 106.38, "volume": 5770.0}, {"date": "2024-10-18", "close": 106.78, "volume": 5925.0}, {"date": "2024-10-21", "close": 106.85, "volume": 8112.0}, {"date": "2024-10-22", "close": 106.9, "volume": 4232.0}, {"date": "2024-10-23", "close": 106.32, "volume": 3844.0}, {"date": "2024-10-24", "close": 106.35, "volume": 7679.0}, {"date": "2024-10-25", "close": 106.83, "volume": 13509.0}, {"date": "2024-10-28", "close": 106.0, "volume": 11303.0}, {"date": "2024-10-29", "close": 105.95, "volume": 25465.0}, {"date": "2024-10-30", "close": 106.011, "volume": 4065.0}, {"date": "2024-10-31", "close": 106.15, "volume": 7100.0}, {"date": "2024-11-01", "close": 106.18, "volume": 3948.0}, {"date": "2024-11-04", "close": 106.25, "volume": 9014.0}, {"date": "2024-11-05", "close": 105.95, "volume": 4380.0}, {"date": "2024-11-06", "close": 102.34, "volume": 9722.0}, {"date": "2024-11-07", "close": 105.79, "volume": 14924.0}, {"date": "2024-11-08", "close": 106.25, "volume": 12889.0}, {"date": "2024-11-11", "close": 105.96, "volume": 9995.0}, {"date": "2024-11-12", "close": 106.38, "volume": 3692.0}, {"date": "2024-11-13", "close": 106.39, "volume": 10872.0}, {"date": "2024-11-14", "close": 106.44, "volume": 5562.0}, {"date": "2024-11-15", "close": 106.11, "volume": 5472.0}, {"date": "2024-11-18", "close": 105.45, "volume": 8135.0}, {"date": "2024-11-19", "close": 105.2, "volume": 5378.0}, {"date": "2024-11-20", "close": 105.22, "volume": 10684.0}, {"date": "2024-11-21", "close": 105.21, "volume": 11485.0}, {"date": "2024-11-22", "close": 105.54, "volume": 14578.0}, {"date": "2024-11-25", "close": 105.61, "volume": 11703.0}, {"date": "2024-11-26", "close": 105.921, "volume": 8374.0}, {"date": "2024-11-27", "close": 106.0, "volume": 5030.0}, {"date": "2024-11-28", "close": 106.05, "volume": 4839.0}, {"date": "2024-11-29", "close": 106.05, "volume": 2063.0}, {"date": "2024-12-02", "close": 106.19, "volume": 7219.0}, {"date": "2024-12-03", "close": 106.0, "volume": 12475.0}, {"date": "2024-12-04", "close": 104.69, "volume": 9544.0}, {"date": "2024-12-05", "close": 104.3, "volume": 7701.0}, {"date": "2024-12-06", "close": 104.15, "volume": 6800.0}, {"date": "2024-12-09", "close": 104.3, "volume": 5663.0}, {"date": "2024-12-10", "close": 103.78, "volume": 4904.0}, {"date": "2024-12-11", "close": 104.0, "volume": 25370.0}, {"date": "2024-12-12", "close": 104.1, "volume": 5667.0}, {"date": "2024-12-13", "close": 104.11, "volume": 8462.0}, {"date": "2024-12-16", "close": 103.9, "volume": 5132.0}, {"date": "2024-12-17", "close": 104.05, "volume": 7396.0}, {"date": "2024-12-18", "close": 104.38, "volume": 5138.0}, {"date": "2024-12-19", "close": 104.25, "volume": 11135.0}, {"date": "2024-12-20", "close": 104.48, "volume": 7730.0}, {"date": "2024-12-23", "close": 104.619, "volume": 4577.0}, {"date": "2024-12-24", "close": 104.85, "volume": 3578.0}, {"date": "2024-12-27", "close": 105.29, "volume": 2817.0}, {"date": "2024-12-30", "close": 105.249, "volume": 3575.0}, {"date": "2024-12-31", "close": 105.24, "volume": 517.0}, {"date": "2025-01-02", "close": 105.0, "volume": 3352.0}, {"date": "2025-01-03", "close": 105.0, "volume": 901.0}, {"date": "2025-01-06", "close": 105.0, "volume": 1595.0}, {"date": "2025-01-07", "close": 105.0, "volume": 13494.0}, {"date": "2025-01-08", "close": 105.01, "volume": 8371.0}, {"date": "2025-01-09", "close": 104.8, "volume": 5609.0}, {"date": "2025-01-10", "close": 104.9, "volume": 7455.0}, {"date": "2025-01-13", "close": 105.5, "volume": 7371.0}, {"date": "2025-01-14", "close": 105.3, "volume": 1986.0}, {"date": "2025-01-15", "close": 105.25, "volume": 3972.0}, {"date": "2025-01-16", "close": 105.26, "volume": 3148.0}, {"date": "2025-01-17", "close": 105.0, "volume": 10590.0}, {"date": "2025-01-20", "close": 105.34, "volume": 4039.0}, {"date": "2025-01-21", "close": 105.33, "volume": 7950.0}, {"date": "2025-01-22", "close": 105.499, "volume": 7969.0}, {"date": "2025-01-23", "close": 105.06, "volume": 5019.0}, {"date": "2025-01-24", "close": 105.0, "volume": 7596.0}, {"date": "2025-01-28", "close": 105.0, "volume": 14584.0}, {"date": "2025-01-29", "close": 105.1, "volume": 5081.0}, {"date": "2025-01-30", "close": 105.2, "volume": 12124.0}, {"date": "2025-01-31", "close": 105.3, "volume": 4213.0}, {"date": "2025-02-03", "close": 105.5, "volume": 4082.0}, {"date": "2025-02-04", "close": 105.5, "volume": 4748.0}, {"date": "2025-02-05", "close": 105.42, "volume": 3881.0}, {"date": "2025-02-06", "close": 105.69, "volume": 6379.0}, {"date": "2025-02-07", "close": 105.37, "volume": 11350.0}, {"date": "2025-02-10", "close": 105.36, "volume": 5043.0}, {"date": "2025-02-11", "close": 105.05, "volume": 11048.0}, {"date": "2025-02-12", "close": 105.35, "volume": 11362.0}, {"date": "2025-02-13", "close": 105.67, "volume": 10975.0}, {"date": "2025-02-14", "close": 105.82, "volume": 16076.0}, {"date": "2025-02-17", "close": 105.9, "volume": 8287.0}, {"date": "2025-02-18", "close": 105.6, "volume": 11969.0}, {"date": "2025-02-19", "close": 105.92, "volume": 9878.0}, {"date": "2025-02-20", "close": 105.74, "volume": 9443.0}, {"date": "2025-02-21", "close": 105.67, "volume": 7302.0}, {"date": "2025-02-24", "close": 105.71, "volume": 4179.0}, {"date": "2025-02-25", "close": 105.67, "volume": 6937.0}, {"date": "2025-02-26", "close": 105.8, "volume": 7952.0}, {"date": "2025-02-27", "close": 105.94, "volume": 12721.0}, {"date": "2025-02-28", "close": 105.95, "volume": 9525.0}, {"date": "2025-03-03", "close": 106.16, "volume": 5896.0}, {"date": "2025-03-04", "close": 104.48, "volume": 11398.0}, {"date": "2025-03-05", "close": 104.15, "volume": 11179.0}, {"date": "2025-03-06", "close": 104.4, "volume": 8149.0}, {"date": "2025-03-07", "close": 104.61, "volume": 7173.0}, {"date": "2025-03-10", "close": 104.6, "volume": 2650.0}, {"date": "2025-03-11", "close": 104.69, "volume": 12186.0}, {"date": "2025-03-12", "close": 104.73, "volume": 8957.0}, {"date": "2025-03-13", "close": 104.21, "volume": 8019.0}, {"date": "2025-03-14", "close": 104.39, "volume": 8823.0}, {"date": "2025-03-17", "close": 104.19, "volume": 9123.0}, {"date": "2025-03-18", "close": 104.0, "volume": 17632.0}, {"date": "2025-03-19", "close": 104.18, "volume": 6857.0}, {"date": "2025-03-20", "close": 104.37, "volume": 13486.0}, {"date": "2025-03-21", "close": 104.45, "volume": 13810.0}, {"date": "2025-03-24", "close": 104.86, "volume": 4947.0}, {"date": "2025-03-25", "close": 105.0, "volume": 10726.0}, {"date": "2025-03-26", "close": 104.71, "volume": 11467.0}, {"date": "2025-03-27", "close": 105.19, "volume": 5358.0}, {"date": "2025-03-28", "close": 105.05, "volume": 10177.0}, {"date": "2025-03-31", "close": 105.05, "volume": 11218.0}, {"date": "2025-04-01", "close": 105.02, "volume": 6894.0}, {"date": "2025-04-02", "close": 104.9, "volume": 5682.0}, {"date": "2025-04-03", "close": 105.15, "volume": 3298.0}, {"date": "2025-04-04", "close": 104.2, "volume": 18203.0}, {"date": "2025-04-07", "close": 103.11, "volume": 16937.0}, {"date": "2025-04-08", "close": 102.71, "volume": 15860.0}, {"date": "2025-04-09", "close": 102.4, "volume": 8946.0}, {"date": "2025-04-10", "close": 102.45, "volume": 11424.0}, {"date": "2025-04-11", "close": 102.69, "volume": 7561.0}, {"date": "2025-04-14", "close": 102.75, "volume": 8918.0}, {"date": "2025-04-15", "close": 103.17, "volume": 9027.0}, {"date": "2025-04-16", "close": 103.59, "volume": 13227.0}, {"date": "2025-04-17", "close": 103.88, "volume": 7787.0}, {"date": "2025-04-22", "close": 104.12, "volume": 14863.0}, {"date": "2025-04-23", "close": 104.231, "volume": 6794.0}, {"date": "2025-04-24", "close": 104.6, "volume": 10746.0}, {"date": "2025-04-28", "close": 104.56, "volume": 5152.0}, {"date": "2025-04-29", "close": 104.7, "volume": 12748.0}, {"date": "2025-04-30", "close": 104.67, "volume": 15586.0}, {"date": "2025-05-01", "close": 104.7, "volume": 6123.0}, {"date": "2025-05-02", "close": 104.65, "volume": 15053.0}, {"date": "2025-05-05", "close": 104.65, "volume": 7688.0}, {"date": "2025-05-06", "close": 104.6, "volume": 7594.0}, {"date": "2025-05-07", "close": 104.82, "volume": 12361.0}, {"date": "2025-05-08", "close": 104.89, "volume": 9505.0}, {"date": "2025-05-09", "close": 104.6, "volume": 7285.0}, {"date": "2025-05-12", "close": 104.82, "volume": 6515.0}, {"date": "2025-05-13", "close": 105.1, "volume": 7442.0}, {"date": "2025-05-14", "close": 105.0, "volume": 7978.0}, {"date": "2025-05-15", "close": 105.05, "volume": 5686.0}, {"date": "2025-05-16", "close": 104.85, "volume": 4708.0}, {"date": "2025-05-19", "close": 104.7, "volume": 11010.0}, {"date": "2025-05-20", "close": 105.1, "volume": 10466.0}, {"date": "2025-05-21", "close": 105.07, "volume": 3065.0}, {"date": "2025-05-22", "close": 104.51, "volume": 7672.0}, {"date": "2025-05-23", "close": 104.571, "volume": 6998.0}, {"date": "2025-05-26", "close": 104.9, "volume": 7659.0}, {"date": "2025-05-27", "close": 104.55, "volume": 22206.0}, {"date": "2025-05-28", "close": 104.7, "volume": 10595.0}, {"date": "2025-05-29", "close": 104.799, "volume": 10008.0}, {"date": "2025-05-30", "close": 104.65, "volume": 17269.0}, {"date": "2025-06-02", "close": 104.7, "volume": 16117.0}, {"date": "2025-06-03", "close": 104.689, "volume": 5479.0}, {"date": "2025-06-04", "close": 103.0, "volume": 11804.0}, {"date": "2025-06-05", "close": 103.21, "volume": 18939.0}, {"date": "2025-06-06", "close": 103.38, "volume": 16046.0}, {"date": "2025-06-10", "close": 103.41, "volume": 15051.0}, {"date": "2025-06-11", "close": 102.96, "volume": 11440.0}, {"date": "2025-06-12", "close": 103.51, "volume": 8750.0}, {"date": "2025-06-13", "close": 103.66, "volume": 10092.0}, {"date": "2025-06-16", "close": 103.64, "volume": 11444.0}, {"date": "2025-06-17", "close": 103.77, "volume": 8014.0}, {"date": "2025-06-18", "close": 103.62, "volume": 12485.0}, {"date": "2025-06-19", "close": 103.8, "volume": 9955.0}, {"date": "2025-06-20", "close": 103.74, "volume": 6702.0}, {"date": "2025-06-23", "close": 103.7, "volume": 5219.0}, {"date": "2025-06-24", "close": 103.72, "volume": 8412.0}, {"date": "2025-06-25", "close": 103.76, "volume": 11157.0}, {"date": "2025-06-26", "close": 104.19, "volume": 4218.0}, {"date": "2025-06-27", "close": 103.95, "volume": 13134.0}, {"date": "2025-06-30", "close": 103.8, "volume": 8705.0}, {"date": "2025-07-01", "close": 103.88, "volume": 10956.0}, {"date": "2025-07-02", "close": 103.95, "volume": 8291.0}, {"date": "2025-07-03", "close": 104.31, "volume": 8031.0}, {"date": "2025-07-04", "close": 104.48, "volume": 7170.0}, {"date": "2025-07-07", "close": 104.5, "volume": 9647.0}, {"date": "2025-07-08", "close": 104.45, "volume": 8529.0}, {"date": "2025-07-09", "close": 104.4, "volume": 7443.0}, {"date": "2025-07-10", "close": 104.74, "volume": 9108.0}, {"date": "2025-07-11", "close": 104.81, "volume": 4975.0}, {"date": "2025-07-14", "close": 104.84, "volume": 16879.0}, {"date": "2025-07-15", "close": 104.69, "volume": 5975.0}, {"date": "2025-07-16", "close": 104.45, "volume": 12035.0}, {"date": "2025-07-17", "close": 104.4, "volume": 10747.0}, {"date": "2025-07-18", "close": 104.44, "volume": 6402.0}, {"date": "2025-07-21", "close": 104.41, "volume": 10840.0}, {"date": "2025-07-22", "close": 104.38, "volume": 11491.0}, {"date": "2025-07-23", "close": 104.0, "volume": 17083.0}, {"date": "2025-07-24", "close": 104.17, "volume": 16884.0}, {"date": "2025-07-25", "close": 104.35, "volume": 6990.0}, {"date": "2025-07-28", "close": 104.26, "volume": 6478.0}, {"date": "2025-07-29", "close": 104.64, "volume": 6191.0}, {"date": "2025-07-30", "close": 104.5, "volume": 5457.0}, {"date": "2025-07-31", "close": 104.41, "volume": 17106.0}, {"date": "2025-08-01", "close": 104.85, "volume": 5294.0}, {"date": "2025-08-04", "close": 105.15, "volume": 6307.0}, {"date": "2025-08-05", "close": 105.09, "volume": 4566.0}, {"date": "2025-08-06", "close": 105.13, "volume": 4412.0}, {"date": "2025-08-07", "close": 105.35, "volume": 4503.0}, {"date": "2025-08-08", "close": 105.72, "volume": 9698.0}, {"date": "2025-08-11", "close": 105.96, "volume": 9927.0}, {"date": "2025-08-12", "close": 105.75, "volume": 5436.0}, {"date": "2025-08-13", "close": 106.12, "volume": 3977.0}, {"date": "2025-08-14", "close": 105.35, "volume": 14528.0}, {"date": "2025-08-15", "close": 105.24, "volume": 6808.0}, {"date": "2025-08-18", "close": 105.84, "volume": 7738.0}, {"date": "2025-08-19", "close": 106.12, "volume": 6711.0}, {"date": "2025-08-20", "close": 105.99, "volume": 5441.0}, {"date": "2025-08-21", "close": 106.03, "volume": 3851.0}, {"date": "2025-08-22", "close": 105.85, "volume": 13326.0}, {"date": "2025-08-25", "close": 105.449, "volume": 19687.0}, {"date": "2025-08-26", "close": 105.45, "volume": 21440.0}, {"date": "2025-08-27", "close": 105.4, "volume": 22159.0}, {"date": "2025-08-28", "close": 105.76, "volume": 9553.0}, {"date": "2025-08-29", "close": 105.5, "volume": 7520.0}, {"date": "2025-09-01", "close": 105.6, "volume": 10530.0}, {"date": "2025-09-02", "close": 106.01, "volume": 29730.0}, {"date": "2025-09-03", "close": 105.55, "volume": 33249.0}, {"date": "2025-09-04", "close": 104.31, "volume": 12681.0}, {"date": "2025-09-05", "close": 104.55, "volume": 7573.0}, {"date": "2025-09-08", "close": 104.55, "volume": 17022.0}, {"date": "2025-09-09", "close": 104.79, "volume": 10851.0}, {"date": "2025-09-10", "close": 104.8, "volume": 14151.0}, {"date": "2025-09-11", "close": 104.51, "volume": 9228.0}, {"date": "2025-09-12", "close": 104.65, "volume": 4868.0}, {"date": "2025-09-15", "close": 104.8, "volume": 9540.0}, {"date": "2025-09-16", "close": 105.7, "volume": 8059.0}, {"date": "2025-09-17", "close": 105.599, "volume": 7357.0}, {"date": "2025-09-18", "close": 105.4, "volume": 17391.0}, {"date": "2025-09-19", "close": 105.4, "volume": 6786.0}, {"date": "2025-09-22", "close": 104.92, "volume": 9276.0}, {"date": "2025-09-23", "close": 105.4, "volume": 9705.0}, {"date": "2025-09-24", "close": 105.3, "volume": 7501.0}, {"date": "2025-09-25", "close": 104.85, "volume": 12413.0}, {"date": "2025-09-26", "close": 105.13, "volume": 6313.0}, {"date": "2025-09-29", "close": 104.95, "volume": 11962.0}, {"date": "2025-09-30", "close": 104.88, "volume": 8758.0}, {"date": "2025-10-01", "close": 105.35, "volume": 12548.0}, {"date": "2025-10-02", "close": 105.35, "volume": 7320.0}, {"date": "2025-10-03", "close": 105.06, "volume": 6306.0}, {"date": "2025-10-06", "close": 105.5, "volume": 3658.0}, {"date": "2025-10-07", "close": 105.25, "volume": 5160.0}, {"date": "2025-10-08", "close": 105.34, "volume": 7528.0}, {"date": "2025-10-09", "close": 105.15, "volume": 13028.0}, {"date": "2025-10-10", "close": 104.8, "volume": 13914.0}, {"date": "2025-10-13", "close": 104.78, "volume": 12586.0}, {"date": "2025-10-14", "close": 104.79, "volume": 12903.0}, {"date": "2025-10-15", "close": 104.84, "volume": 31160.0}, {"date": "2025-10-16", "close": 104.85, "volume": 21278.0}, {"date": "2025-10-17", "close": 104.71, "volume": 21921.0}, {"date": "2025-10-20", "close": 104.75, "volume": 13757.0}, {"date": "2025-10-21", "close": 104.76, "volume": 20864.0}, {"date": "2025-10-22", "close": 104.95, "volume": 30939.0}, {"date": "2025-10-23", "close": 105.59, "volume": 7000.0}, {"date": "2025-10-24", "close": 105.7, "volume": 6163.0}, {"date": "2025-10-27", "close": 105.3, "volume": 7525.0}, {"date": "2025-10-28", "close": 105.22, "volume": 5649.0}, {"date": "2025-10-29", "close": 105.22, "volume": 15879.0}, {"date": "2025-10-30", "close": 105.22, "volume": 12980.0}, {"date": "2025-10-31", "close": 105.6, "volume": 18729.0}, {"date": "2025-11-03", "close": 105.65, "volume": 16475.0}, {"date": "2025-11-04", "close": 105.1, "volume": 6492.0}, {"date": "2025-11-05", "close": 105.22, "volume": 3506.0}, {"date": "2025-11-06", "close": 105.4, "volume": 14336.0}, {"date": "2025-11-07", "close": 105.22, "volume": 6974.0}, {"date": "2025-11-10", "close": 105.39, "volume": 3125.0}, {"date": "2025-11-11", "close": 105.21, "volume": 4975.0}, {"date": "2025-11-12", "close": 105.3, "volume": 7373.0}, {"date": "2025-11-13", "close": 105.35, "volume": 12124.0}, {"date": "2025-11-14", "close": 105.35, "volume": 6584.0}, {"date": "2025-11-17", "close": 105.5, "volume": 7808.0}, {"date": "2025-11-18", "close": 105.17, "volume": 13510.0}, {"date": "2025-11-19", "close": 105.25, "volume": 3764.0}, {"date": "2025-11-20", "close": 104.85, "volume": 25693.0}, {"date": "2025-11-21", "close": 105.479, "volume": 10149.0}, {"date": "2025-11-24", "close": 105.15, "volume": 3909.0}, {"date": "2025-11-25", "close": 105.75, "volume": 14472.0}, {"date": "2025-11-26", "close": 105.85, "volume": 9231.0}, {"date": "2025-11-27", "close": 106.03, "volume": 14353.0}, {"date": "2025-11-28", "close": 105.22, "volume": 16052.0}, {"date": "2025-12-01", "close": 105.7, "volume": 14683.0}, {"date": "2025-12-02", "close": 105.4, "volume": 14252.0}, {"date": "2025-12-03", "close": 105.41, "volume": 7893.0}, {"date": "2025-12-04", "close": 104.0, "volume": 14323.0}, {"date": "2025-12-05", "close": 104.0, "volume": 9526.0}, {"date": "2025-12-08", "close": 103.86, "volume": 5680.0}, {"date": "2025-12-09", "close": 104.23, "volume": 12567.0}, {"date": "2025-12-10", "close": 104.72, "volume": 18905.0}, {"date": "2025-12-11", "close": 104.23, "volume": 11431.0}, {"date": "2025-12-12", "close": 104.17, "volume": 9222.0}, {"date": "2025-12-15", "close": 104.36, "volume": 5411.0}, {"date": "2025-12-16", "close": 104.48, "volume": 10804.0}, {"date": "2025-12-17", "close": 104.45, "volume": 15201.0}, {"date": "2025-12-18", "close": 104.45, "volume": 17242.0}, {"date": "2025-12-19", "close": 104.94, "volume": 5861.0}, {"date": "2025-12-22", "close": 104.661, "volume": 5322.0}, {"date": "2025-12-23", "close": 105.25, "volume": 13978.0}, {"date": "2025-12-24", "close": 104.88, "volume": 3789.0}, {"date": "2025-12-29", "close": 105.0, "volume": 1938.0}, {"date": "2025-12-30", "close": 105.15, "volume": 1186.0}, {"date": "2025-12-31", "close": 104.84, "volume": 567.0}, {"date": "2026-01-02", "close": 104.9, "volume": 2313.0}, {"date": "2026-01-05", "close": 105.15, "volume": 1001.0}, {"date": "2026-01-06", "close": 105.16, "volume": 731.0}, {"date": "2026-01-07", "close": 105.2, "volume": 4965.0}, {"date": "2026-01-08", "close": 105.2, "volume": 2154.0}, {"date": "2026-01-09", "close": 105.5, "volume": 5332.0}, {"date": "2026-01-12", "close": 105.229, "volume": 4238.0}, {"date": "2026-01-13", "close": 105.5, "volume": 7992.0}, {"date": "2026-01-14", "close": 104.95, "volume": 4759.0}, {"date": "2026-01-15", "close": 104.83, "volume": 7790.0}, {"date": "2026-01-16", "close": 105.0, "volume": 6310.0}, {"date": "2026-01-19", "close": 105.39, "volume": 6619.0}, {"date": "2026-01-20", "close": 105.07, "volume": 9717.0}, {"date": "2026-01-21", "close": 105.0, "volume": 4339.0}, {"date": "2026-01-22", "close": 105.07, "volume": 6393.0}, {"date": "2026-01-23", "close": 104.79, "volume": 8264.0}, {"date": "2026-01-27", "close": 104.96, "volume": 3770.0}, {"date": "2026-01-28", "close": 104.85, "volume": 4908.0}, {"date": "2026-01-29", "close": 105.08, "volume": 11011.0}, {"date": "2026-01-30", "close": 104.92, "volume": 4355.0}, {"date": "2026-02-02", "close": 105.14, "volume": 7491.0}, {"date": "2026-02-03", "close": 105.38, "volume": 8370.0}, {"date": "2026-02-04", "close": 105.31, "volume": 15413.0}, {"date": "2026-02-05", "close": 105.95, "volume": 7404.0}, {"date": "2026-02-06", "close": 105.9, "volume": 11551.0}, {"date": "2026-02-09", "close": 105.97, "volume": 10052.0}, {"date": "2026-02-10", "close": 106.01, "volume": 8830.0}, {"date": "2026-02-11", "close": 105.5, "volume": 10292.0}, {"date": "2026-02-12", "close": 105.47, "volume": 3721.0}, {"date": "2026-02-13", "close": 106.0, "volume": 7210.0}, {"date": "2026-02-16", "close": 105.86, "volume": 6756.0}, {"date": "2026-02-17", "close": 106.05, "volume": 5783.0}, {"date": "2026-02-18", "close": 105.5, "volume": 8295.0}, {"date": "2026-02-19", "close": 105.739, "volume": 6396.0}, {"date": "2026-02-20", "close": 105.35, "volume": 8641.0}, {"date": "2026-02-23", "close": 105.5, "volume": 6451.0}, {"date": "2026-02-24", "close": 105.43, "volume": 6552.0}, {"date": "2026-02-25", "close": 105.28, "volume": 14414.0}, {"date": "2026-02-26", "close": 105.78, "volume": 10115.0}, {"date": "2026-02-27", "close": 105.45, "volume": 4501.0}, {"date": "2026-03-02", "close": 106.05, "volume": 16472.0}, {"date": "2026-03-03", "close": 106.01, "volume": 13504.0}, {"date": "2026-03-04", "close": 104.42, "volume": 8401.0}, {"date": "2026-03-05", "close": 104.7, "volume": 5982.0}, {"date": "2026-03-06", "close": 104.77, "volume": 9680.0}, {"date": "2026-03-09", "close": 104.71, "volume": 14697.0}, {"date": "2026-03-10", "close": 104.45, "volume": 7215.0}, {"date": "2026-03-11", "close": 104.55, "volume": 12668.0}, {"date": "2026-03-12", "close": 104.22, "volume": 8283.0}, {"date": "2026-03-13", "close": 104.07, "volume": 5980.0}, {"date": "2026-03-16", "close": 104.081, "volume": 4228.0}, {"date": "2026-03-17", "close": 104.1, "volume": 14304.0}, {"date": "2026-03-18", "close": 104.062, "volume": 18825.0}, {"date": "2026-03-19", "close": 104.1, "volume": 4971.0}, {"date": "2026-03-20", "close": 104.14, "volume": 12367.0}, {"date": "2026-03-23", "close": 103.35, "volume": 11460.0}, {"date": "2026-03-24", "close": 103.79, "volume": 7414.0}, {"date": "2026-03-25", "close": 104.25, "volume": 9113.0}, {"date": "2026-03-26", "close": 103.83, "volume": 9489.0}, {"date": "2026-03-27", "close": 104.14, "volume": 9650.0}, {"date": "2026-03-30", "close": 104.08, "volume": 6377.0}, {"date": "2026-03-31", "close": 104.1, "volume": 14938.0}, {"date": "2026-04-01", "close": 104.2, "volume": 10808.0}, {"date": "2026-04-02", "close": 104.2, "volume": 7947.0}, {"date": "2026-04-07", "close": 104.0, "volume": 4420.0}, {"date": "2026-04-08", "close": 103.97, "volume": 13675.0}, {"date": "2026-04-09", "close": 103.9, "volume": 10541.0}, {"date": "2026-04-10", "close": 103.9, "volume": 14041.0}, {"date": "2026-04-13", "close": 103.95, "volume": 13285.0}, {"date": "2026-04-14", "close": 104.07, "volume": 5591.0}, {"date": "2026-04-15", "close": 104.0, "volume": 10207.0}, {"date": "2026-04-16", "close": 103.63, "volume": 7378.0}, {"date": "2026-04-17", "close": 104.15, "volume": 7335.0}, {"date": "2026-04-20", "close": 104.04, "volume": 7505.0}, {"date": "2026-04-21", "close": 104.28, "volume": 26091.0}, {"date": "2026-04-22", "close": 103.98, "volume": 3707.0}, {"date": "2026-04-23", "close": 104.18, "volume": 13134.0}, {"date": "2026-04-24", "close": 104.1, "volume": 10411.0}, {"date": "2026-04-27", "close": 104.0, "volume": 13495.0}, {"date": "2026-04-28", "close": 103.74, "volume": 11258.0}, {"date": "2026-04-29", "close": 103.86, "volume": 20892.0}, {"date": "2026-04-30", "close": 104.13, "volume": 9360.0}, {"date": "2026-05-01", "close": 104.0, "volume": 8590.0}, {"date": "2026-05-04", "close": 104.15, "volume": 14195.0}, {"date": "2026-05-05", "close": 104.1, "volume": 12501.0}, {"date": "2026-05-06", "close": 104.04, "volume": 8381.0}, {"date": "2026-05-07", "close": 104.26, "volume": 13338.0}, {"date": "2026-05-08", "close": 104.17, "volume": 9654.0}, {"date": "2026-05-11", "close": 104.21, "volume": 8740.0}, {"date": "2026-05-12", "close": 104.47, "volume": 6534.0}, {"date": "2026-05-13", "close": 104.5, "volume": 8528.0}, {"date": "2026-05-14", "close": 104.87, "volume": 7387.0}, {"date": "2026-05-15", "close": 104.78, "volume": 9588.0}, {"date": "2026-05-18", "close": 104.9, "volume": 5491.0}, {"date": "2026-05-19", "close": 105.26, "volume": 18990.0}, {"date": "2026-05-20", "close": 105.1, "volume": 5370.0}, {"date": "2026-05-21", "close": 105.05, "volume": 5459.0}, {"date": "2026-05-22", "close": 105.2, "volume": 7563.0}, {"date": "2026-05-25", "close": 105.21, "volume": 6165.0}, {"date": "2026-05-26", "close": 105.4, "volume": 11205.0}, {"date": "2026-05-27", "close": 105.05, "volume": 9905.0}, {"date": "2026-05-28", "close": 105.26, "volume": 9107.0}, {"date": "2026-05-29", "close": 105.4, "volume": 26158.0}, {"date": "2026-06-01", "close": 105.54, "volume": 8070.0}, {"date": "2026-06-02", "close": 105.47, "volume": 11069.0}, {"date": "2026-06-03", "close": 105.5, "volume": 5671.0}, {"date": "2026-06-04", "close": 103.99, "volume": 12048.0}, {"date": "2026-06-05", "close": 104.069, "volume": 7229.0}, {"date": "2026-06-09", "close": 103.75, "volume": 6761.0}, {"date": "2026-06-10", "close": 103.9, "volume": 16771.0}, {"date": "2026-06-11", "close": 104.0, "volume": 25919.0}, {"date": "2026-06-12", "close": 103.82, "volume": 12722.0}, {"date": "2026-06-15", "close": 104.1, "volume": 19818.0}, {"date": "2026-06-16", "close": 104.48, "volume": 14586.0}, {"date": "2026-06-17", "close": 104.41, "volume": 13854.0}, {"date": "2026-06-18", "close": 104.75, "volume": 21068.0}, {"date": "2026-06-19", "close": 104.97, "volume": 20332.0}, {"date": "2026-06-22", "close": 104.8, "volume": 11079.0}, {"date": "2026-06-23", "close": 105.01, "volume": 14690.0}, {"date": "2026-06-24", "close": 105.22, "volume": 30714.0}, {"date": "2026-06-25", "close": 105.69, "volume": 12274.0}, {"date": "2026-06-26", "close": 105.45, "volume": 8211.0}, {"date": "2026-06-29", "close": 105.45, "volume": 12638.0}, {"date": "2026-06-30", "close": 105.78, "volume": 15542.0}, {"date": "2026-07-01", "close": 105.3, "volume": 17743.0}, {"date": "2026-07-02", "close": 105.64, "volume": 16134.0}, {"date": "2026-07-03", "close": 105.68, "volume": 9876.0}, {"date": "2026-07-06", "close": 105.68, "volume": 3510.0}, {"date": "2026-07-07", "close": 105.8, "volume": 10329.0}, {"date": "2026-07-08", "close": 105.67, "volume": 3962.0}, {"date": "2026-07-09", "close": 105.67, "volume": 3118.0}, {"date": "2026-07-10", "close": 105.5, "volume": 13414.0}, {"date": "2026-07-13", "close": 105.3, "volume": 11590.0}, {"date": "2026-07-14", "close": 105.6, "volume": 5784.0}, {"date": "2026-07-15", "close": 105.0, "volume": 5366.0}, {"date": "2026-07-16", "close": 105.388, "volume": 8100.0}, {"date": "2026-07-17", "close": 105.43, "volume": 8460.0}, {"date": "2026-07-20", "close": 105.71, "volume": 8070.0}, {"date": "2026-07-21", "close": 105.5, "volume": 7631.0}, {"date": "2026-07-22", "close": 105.06, "volume": 12683.0}, {"date": "2026-07-23", "close": 105.4, "volume": 2679.0}, {"date": "2026-07-24", "close": 105.6, "volume": 13086.0}, {"date": "2026-07-27", "close": 105.6, "volume": 4026.0}, {"date": "2026-07-28", "close": 105.2, "volume": 10108.0}, {"date": "2026-07-29", "close": 105.5, "volume": 9213.0}, {"date": "2026-07-30", "close": 105.988, "volume": 8565.0}, {"date": "2026-07-31", "close": 105.8, "volume": 6207.0}, {"date": "2026-08-03", "close": 106.32, "volume": 7763.0}, {"date": "2026-08-04", "close": 105.7, "volume": 8686.0}, {"date": "2026-08-05", "close": 105.78, "volume": 13023.0}, {"date": "2026-08-06", "close": 105.86, "volume": 10091.0}, {"date": "2026-08-07", "close": 105.8, "volume": 8068.0}, {"date": "2026-08-10", "close": 105.89, "volume": 10571.0}, {"date": "2026-08-11", "close": 105.15, "volume": 9595.0}, {"date": "2026-08-12", "close": 106.1, "volume": 16153.0}, {"date": "2026-08-13", "close": 105.3, "volume": 8444.0}, {"date": "2026-08-14", "close": 105.51, "volume": 5740.0}, {"date": "2026-08-17", "close": 105.5, "volume": 6778.0}, {"date": "2026-08-18", "close": 106.59, "volume": 13128.0}, {"date": "2026-08-19", "close": 105.58, "volume": 9534.0}, {"date": "2026-08-20", "close": 105.5, "volume": 11082.0}, {"date": "2026-08-21", "close": 106.0, "volume": 7138.0}, {"date": "2026-08-24", "close": 105.64, "volume": 8385.0}, {"date": "2026-08-25", "close": 105.7, "volume": 5514.0}, {"date": "2026-08-26", "close": 106.1, "volume": 3681.0}, {"date": "2026-08-27", "close": 105.82, "volume": 5177.0}, {"date": "2026-08-28", "close": 105.8, "volume": 4838.0}, {"date": "2026-08-31", "close": 105.99, "volume": 2968.0}, {"date": "2026-09-01", "close": 106.38, "volume": 6475.0}, {"date": "2026-09-02", "close": 105.76, "volume": 7219.0}, {"date": "2026-09-03", "close": 104.68, "volume": 10464.0}, {"date": "2026-09-04", "close": 104.5, "volume": 5463.0}, {"date": "2026-09-07", "close": 104.38, "volume": 6504.0}], "refreshing": true}