{"ticker": "SUNPJ", "overview": {"name": "Suncorp Group Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SUNPJ", "has_prices": true, "as_of": "2026-09-07", "last": 104.28, "prev_close": 103.91, "change": 0.37000000000000455, "change_pct": 0.003560773746511448, "session_volume": 711.0, "vwap_5": 103.95456984842276, "vwap_20": 104.75621378173615, "vwap_60": 105.00021494953616, "vwap_250": 103.7676491792227, "high_52w": 106.93, "low_52w": 102.12, "avg_volume_20": 1729.1, "sessions": 400, "market_cap": {"value": 20374188023.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03110657", "src": "ASX", "ticker": "SUNPJ", "cik": "", "company": "Suncorp Group Ltd", "company_raw": "Suncorp Group Ltd", "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": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) tops up SUNPJ: 6.00% to 7.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110657", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169431}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steve Johnston", "notice_type": "3Y", "direct_shares": 395719.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149498-2A1704620", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "notice_type": "604", "direct_shares": 74293956.0, "indirect_shares": null, "indirect_account": null, "pct": 7.009, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110657-2A1684266", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Saw Teow Yam (Yen Saw)", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107800-2A1682402", "needs_ocr": 1}], "directors": [{"name": "Saw Teow Yam (Yen Saw)", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Steve Johnston", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156703-2A1707668"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Suncorp 2026 Investor Update and FY27 outlook", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154687-2A1706778"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150219-2A1704958"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149500-2A1704622"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149499-2A1704621"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Appendix 3Y - Steve Johnston", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149498-2A1704620"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149496-2A1704618"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Suncorp 2026 AGM Voting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139401-2A1699016"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Suncorp appoints Caroline Clarke to Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139163-2A1698841"}, {"date": "2026-09-23", "form": "Chairman'S Address", "title": "Suncorp 2026 AGM Chairman and CEO Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139151-2A1698836"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Section 259c (2) disclosure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138091-2A1698366"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136763-2A1697766"}], "performance": {"ticker": "SUNPJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-05-15", "close": 101.75, "volume": 48403.0}, {"date": "2024-05-16", "close": 101.7, "volume": 17218.0}, {"date": "2024-05-17", "close": 101.4, "volume": 7053.0}, {"date": "2024-05-20", "close": 101.48, "volume": 14076.0}, {"date": "2024-05-21", "close": 101.46, "volume": 5750.0}, {"date": "2024-05-22", "close": 101.1, "volume": 4221.0}, {"date": "2024-05-23", "close": 101.2, "volume": 4876.0}, {"date": "2024-05-24", "close": 101.0, "volume": 10519.0}, {"date": "2024-05-27", "close": 101.169, "volume": 7980.0}, {"date": "2024-05-28", "close": 101.02, "volume": 3170.0}, {"date": "2024-05-29", "close": 100.9, "volume": 5210.0}, {"date": "2024-05-30", "close": 100.7, "volume": 9337.0}, {"date": "2024-05-31", "close": 101.14, "volume": 22955.0}, {"date": "2024-06-03", "close": 100.68, "volume": 6802.0}, {"date": "2024-06-04", "close": 100.75, "volume": 4150.0}, {"date": "2024-06-05", "close": 100.9, "volume": 2893.0}, {"date": "2024-06-06", "close": 100.75, "volume": 2491.0}, {"date": "2024-06-07", "close": 100.68, "volume": 2419.0}, {"date": "2024-06-11", "close": 100.95, "volume": 3499.0}, {"date": "2024-06-12", "close": 100.68, "volume": 3749.0}, {"date": "2024-06-13", "close": 100.9, "volume": 7193.0}, {"date": "2024-06-14", "close": 101.0, "volume": 10897.0}, {"date": "2024-06-17", "close": 101.0, "volume": 3537.0}, {"date": "2024-06-18", "close": 101.0, "volume": 6594.0}, {"date": "2024-06-19", "close": 100.83, "volume": 3876.0}, {"date": "2024-06-20", "close": 101.37, "volume": 12921.0}, {"date": "2024-06-21", "close": 101.15, "volume": 1593.0}, {"date": "2024-06-24", "close": 101.38, "volume": 2473.0}, {"date": "2024-06-25", "close": 101.65, "volume": 2908.0}, {"date": "2024-06-26", "close": 101.9, "volume": 11419.0}, {"date": "2024-06-27", "close": 101.76, "volume": 1503.0}, {"date": "2024-06-28", "close": 101.75, "volume": 1544.0}, {"date": "2024-07-01", "close": 101.75, "volume": 2661.0}, {"date": "2024-07-02", "close": 101.8, "volume": 1784.0}, {"date": "2024-07-03", "close": 101.5, "volume": 4877.0}, {"date": "2024-07-04", "close": 101.8, "volume": 2227.0}, {"date": "2024-07-05", "close": 101.76, "volume": 5995.0}, {"date": "2024-07-08", "close": 101.75, "volume": 2943.0}, {"date": "2024-07-09", "close": 101.8, "volume": 2313.0}, {"date": "2024-07-10", "close": 101.75, "volume": 5596.0}, {"date": "2024-07-11", "close": 101.88, "volume": 4581.0}, {"date": "2024-07-12", "close": 102.0, "volume": 8460.0}, {"date": "2024-07-15", "close": 103.0, "volume": 653.0}, {"date": "2024-07-16", "close": 103.05, "volume": 3912.0}, {"date": "2024-07-17", "close": 103.45, "volume": 15042.0}, {"date": "2024-07-18", "close": 103.05, "volume": 2057.0}, {"date": "2024-07-19", "close": 103.05, "volume": 145.0}, {"date": "2024-07-22", "close": 104.0, "volume": 1441.0}, {"date": "2024-07-23", "close": 103.95, "volume": 1480.0}, {"date": "2024-07-24", "close": 103.1, "volume": 2638.0}, {"date": "2024-07-25", "close": 103.16, "volume": 967.0}, {"date": "2024-07-26", "close": 103.15, "volume": 5398.0}, {"date": "2024-07-29", "close": 103.55, "volume": 4092.0}, {"date": "2024-07-30", "close": 103.57, "volume": 3666.0}, {"date": "2024-07-31", "close": 103.48, "volume": 4762.0}, {"date": "2024-08-01", "close": 103.16, "volume": 4708.0}, {"date": "2024-08-02", "close": 103.3, "volume": 6945.0}, {"date": "2024-08-05", "close": 103.0, "volume": 3592.0}, {"date": "2024-08-06", "close": 102.15, "volume": 5153.0}, {"date": "2024-08-07", "close": 102.5, "volume": 1641.0}, {"date": "2024-08-08", "close": 102.46, "volume": 1486.0}, {"date": "2024-08-09", "close": 102.5, "volume": 2631.0}, {"date": "2024-08-12", "close": 102.83, "volume": 3284.0}, {"date": "2024-08-13", "close": 102.86, "volume": 1348.0}, {"date": "2024-08-14", "close": 102.89, "volume": 1412.0}, {"date": "2024-08-15", "close": 102.817, "volume": 2987.0}, {"date": "2024-08-16", "close": 102.91, "volume": 1147.0}, {"date": "2024-08-19", "close": 104.15, "volume": 7168.0}, {"date": "2024-08-20", "close": 104.19, "volume": 2649.0}, {"date": "2024-08-21", "close": 102.59, "volume": 4907.0}, {"date": "2024-08-22", "close": 102.31, "volume": 9790.0}, {"date": "2024-08-23", "close": 102.22, "volume": 4732.0}, {"date": "2024-08-26", "close": 102.3, "volume": 3554.0}, {"date": "2024-08-27", "close": 102.4, "volume": 8390.0}, {"date": "2024-08-28", "close": 102.3, "volume": 2491.0}, {"date": "2024-08-29", "close": 102.43, "volume": 1675.0}, {"date": "2024-08-30", "close": 102.4, "volume": 3514.0}, {"date": "2024-09-02", "close": 101.52, "volume": 6339.0}, {"date": "2024-09-03", "close": 102.03, "volume": 8510.0}, {"date": "2024-09-04", "close": 101.6, "volume": 3350.0}, {"date": "2024-09-05", "close": 101.61, "volume": 6468.0}, {"date": "2024-09-06", "close": 101.52, "volume": 8884.0}, {"date": "2024-09-09", "close": 101.82, "volume": 1844.0}, {"date": "2024-09-10", "close": 102.53, "volume": 3840.0}, {"date": "2024-09-11", "close": 102.67, "volume": 1504.0}, {"date": "2024-09-12", "close": 102.6, "volume": 2745.0}, {"date": "2024-09-13", "close": 102.21, "volume": 2848.0}, {"date": "2024-09-16", "close": 102.32, "volume": 2703.0}, {"date": "2024-09-17", "close": 102.3, "volume": 6570.0}, {"date": "2024-09-18", "close": 102.45, "volume": 3454.0}, {"date": "2024-09-19", "close": 102.56, "volume": 2258.0}, {"date": "2024-09-20", "close": 103.1, "volume": 2918.0}, {"date": "2024-09-23", "close": 103.09, "volume": 2974.0}, {"date": "2024-09-24", "close": 103.25, "volume": 1954.0}, {"date": "2024-09-25", "close": 103.77, "volume": 3661.0}, {"date": "2024-09-26", "close": 103.25, "volume": 1284.0}, {"date": "2024-09-27", "close": 103.02, "volume": 2218.0}, {"date": "2024-09-30", "close": 102.99, "volume": 402.0}, {"date": "2024-10-01", "close": 102.88, "volume": 4198.0}, {"date": "2024-10-02", "close": 103.05, "volume": 851.0}, {"date": "2024-10-03", "close": 103.38, "volume": 120.0}, {"date": "2024-10-04", "close": 102.95, "volume": 4297.0}, {"date": "2024-10-07", "close": 102.95, "volume": 1071.0}, {"date": "2024-10-08", "close": 103.3, "volume": 2858.0}, {"date": "2024-10-09", "close": 103.29, "volume": 1013.0}, {"date": "2024-10-10", "close": 103.26, "volume": 2296.0}, {"date": "2024-10-14", "close": 103.01, "volume": 594.0}, {"date": "2024-10-15", "close": 102.95, "volume": 4298.0}, {"date": "2024-10-16", "close": 103.3, "volume": 6044.0}, {"date": "2024-10-17", "close": 102.99, "volume": 1318.0}, {"date": "2024-10-18", "close": 103.35, "volume": 3214.0}, {"date": "2024-10-21", "close": 103.46, "volume": 1301.0}, {"date": "2024-10-22", "close": 103.5, "volume": 2247.0}, {"date": "2024-10-23", "close": 103.46, "volume": 1689.0}, {"date": "2024-10-24", "close": 103.55, "volume": 928.0}, {"date": "2024-10-25", "close": 103.67, "volume": 1945.0}, {"date": "2024-10-28", "close": 103.71, "volume": 173.0}, {"date": "2024-10-29", "close": 103.68, "volume": 1266.0}, {"date": "2024-10-30", "close": 103.8, "volume": 4905.0}, {"date": "2024-10-31", "close": 104.03, "volume": 1719.0}, {"date": "2024-11-01", "close": 103.75, "volume": 2740.0}, {"date": "2024-11-04", "close": 103.61, "volume": 300.0}, {"date": "2024-11-05", "close": 103.79, "volume": 1754.0}, {"date": "2024-11-06", "close": 104.05, "volume": 1727.0}, {"date": "2024-11-07", "close": 104.1, "volume": 1126.0}, {"date": "2024-11-08", "close": 103.9, "volume": 1408.0}, {"date": "2024-11-11", "close": 104.2, "volume": 3870.0}, {"date": "2024-11-12", "close": 103.82, "volume": 1240.0}, {"date": "2024-11-13", "close": 104.2, "volume": 2278.0}, {"date": "2024-11-14", "close": 103.9, "volume": 1529.0}, {"date": "2024-11-15", "close": 105.0, "volume": 3166.0}, {"date": "2024-11-18", "close": 105.1, "volume": 3885.0}, {"date": "2024-11-19", "close": 104.16, "volume": 2016.0}, {"date": "2024-11-20", "close": 103.81, "volume": 2360.0}, {"date": "2024-11-21", "close": 103.81, "volume": 1247.0}, {"date": "2024-11-22", "close": 103.5, "volume": 1199.0}, {"date": "2024-11-25", "close": 103.35, "volume": 2354.0}, {"date": "2024-11-26", "close": 103.38, "volume": 3236.0}, {"date": "2024-11-27", "close": 103.77, "volume": 1524.0}, {"date": "2024-11-28", "close": 103.78, "volume": 1278.0}, {"date": "2024-11-29", "close": 103.45, "volume": 1678.0}, {"date": "2024-12-02", "close": 102.3, "volume": 2454.0}, {"date": "2024-12-03", "close": 102.95, "volume": 2155.0}, {"date": "2024-12-04", "close": 103.3, "volume": 2196.0}, {"date": "2024-12-05", "close": 103.34, "volume": 1984.0}, {"date": "2024-12-06", "close": 103.2, "volume": 2736.0}, {"date": "2024-12-09", "close": 102.54, "volume": 2118.0}, {"date": "2024-12-10", "close": 102.3, "volume": 1136.0}, {"date": "2024-12-11", "close": 103.0, "volume": 2561.0}, {"date": "2024-12-12", "close": 102.75, "volume": 1800.0}, {"date": "2024-12-13", "close": 102.36, "volume": 5790.0}, {"date": "2024-12-16", "close": 102.39, "volume": 502.0}, {"date": "2024-12-17", "close": 102.45, "volume": 7245.0}, {"date": "2024-12-18", "close": 102.48, "volume": 956.0}, {"date": "2024-12-19", "close": 102.49, "volume": 536.0}, {"date": "2024-12-20", "close": 103.29, "volume": 3398.0}, {"date": "2024-12-23", "close": 102.65, "volume": 1500.0}, {"date": "2024-12-24", "close": 103.001, "volume": 101.0}, {"date": "2024-12-27", "close": 103.299, "volume": 2247.0}, {"date": "2024-12-30", "close": 103.01, "volume": 380.0}, {"date": "2024-12-31", "close": 103.03, "volume": 553.0}, {"date": "2025-01-02", "close": 102.81, "volume": 1012.0}, {"date": "2025-01-03", "close": 103.0, "volume": 786.0}, {"date": "2025-01-06", "close": 103.0, "volume": 986.0}, {"date": "2025-01-07", "close": 102.93, "volume": 612.0}, {"date": "2025-01-08", "close": 102.93, "volume": 1830.0}, {"date": "2025-01-09", "close": 103.16, "volume": 1108.0}, {"date": "2025-01-10", "close": 103.15, "volume": 1688.0}, {"date": "2025-01-13", "close": 103.16, "volume": 970.0}, {"date": "2025-01-14", "close": 103.16, "volume": 1444.0}, {"date": "2025-01-15", "close": 103.03, "volume": 210.0}, {"date": "2025-01-16", "close": 103.27, "volume": 788.0}, {"date": "2025-01-17", "close": 103.05, "volume": 3171.0}, {"date": "2025-01-20", "close": 103.29, "volume": 1214.0}, {"date": "2025-01-21", "close": 103.3, "volume": 1760.0}, {"date": "2025-01-22", "close": 103.15, "volume": 205.0}, {"date": "2025-01-23", "close": 103.249, "volume": 2638.0}, {"date": "2025-01-24", "close": 103.11, "volume": 1071.0}, {"date": "2025-01-28", "close": 103.12, "volume": 106.0}, {"date": "2025-01-29", "close": 103.11, "volume": 3021.0}, {"date": "2025-01-30", "close": 103.4, "volume": 3072.0}, {"date": "2025-01-31", "close": 103.2, "volume": 1331.0}, {"date": "2025-02-03", "close": 103.49, "volume": 980.0}, {"date": "2025-02-04", "close": 103.4, "volume": 5358.0}, {"date": "2025-02-05", "close": 103.64, "volume": 2264.0}, {"date": "2025-02-06", "close": 103.68, "volume": 312.0}, {"date": "2025-02-07", "close": 103.25, "volume": 4104.0}, {"date": "2025-02-10", "close": 102.8, "volume": 5127.0}, {"date": "2025-02-11", "close": 103.14, "volume": 847.0}, {"date": "2025-02-12", "close": 102.91, "volume": 1810.0}, {"date": "2025-02-13", "close": 102.93, "volume": 475.0}, {"date": "2025-02-14", "close": 102.96, "volume": 5.0}, {"date": "2025-02-17", "close": 103.38, "volume": 1067.0}, {"date": "2025-02-18", "close": 103.11, "volume": 1646.0}, {"date": "2025-02-19", "close": 103.01, "volume": 3516.0}, {"date": "2025-02-20", "close": 103.26, "volume": 6181.0}, {"date": "2025-02-21", "close": 103.52, "volume": 2928.0}, {"date": "2025-02-24", "close": 103.71, "volume": 2424.0}, {"date": "2025-02-25", "close": 103.4, "volume": 1038.0}, {"date": "2025-02-26", "close": 103.7, "volume": 4240.0}, {"date": "2025-02-27", "close": 103.949, "volume": 7297.0}, {"date": "2025-02-28", "close": 102.46, "volume": 807.0}, {"date": "2025-03-03", "close": 102.55, "volume": 2079.0}, {"date": "2025-03-04", "close": 101.93, "volume": 2450.0}, {"date": "2025-03-05", "close": 101.94, "volume": 991.0}, {"date": "2025-03-06", "close": 101.999, "volume": 5128.0}, {"date": "2025-03-07", "close": 101.87, "volume": 2708.0}, {"date": "2025-03-10", "close": 102.09, "volume": 1790.0}, {"date": "2025-03-11", "close": 102.19, "volume": 1333.0}, {"date": "2025-03-12", "close": 101.77, "volume": 3421.0}, {"date": "2025-03-13", "close": 101.65, "volume": 2896.0}, {"date": "2025-03-14", "close": 101.99, "volume": 3498.0}, {"date": "2025-03-17", "close": 101.72, "volume": 2725.0}, {"date": "2025-03-18", "close": 101.72, "volume": 1926.0}, {"date": "2025-03-19", "close": 102.0, "volume": 2194.0}, {"date": "2025-03-20", "close": 102.5, "volume": 9640.0}, {"date": "2025-03-21", "close": 102.72, "volume": 3718.0}, {"date": "2025-03-24", "close": 103.0, "volume": 2302.0}, {"date": "2025-03-25", "close": 102.85, "volume": 2246.0}, {"date": "2025-03-26", "close": 102.86, "volume": 4718.0}, {"date": "2025-03-27", "close": 103.0, "volume": 6624.0}, {"date": "2025-03-28", "close": 103.02, "volume": 2246.0}, {"date": "2025-03-31", "close": 103.03, "volume": 3725.0}, {"date": "2025-04-01", "close": 102.5, "volume": 4887.0}, {"date": "2025-04-02", "close": 102.56, "volume": 1895.0}, {"date": "2025-04-03", "close": 102.68, "volume": 2813.0}, {"date": "2025-04-04", "close": 101.79, "volume": 2737.0}, {"date": "2025-04-07", "close": 100.9, "volume": 4767.0}, {"date": "2025-04-08", "close": 100.65, "volume": 5085.0}, {"date": "2025-04-09", "close": 101.13, "volume": 1204.0}, {"date": "2025-04-10", "close": 101.3, "volume": 4675.0}, {"date": "2025-04-11", "close": 101.01, "volume": 7570.0}, {"date": "2025-04-14", "close": 101.89, "volume": 3727.0}, {"date": "2025-04-15", "close": 101.05, "volume": 2744.0}, {"date": "2025-04-16", "close": 102.78, "volume": 1530.0}, {"date": "2025-04-17", "close": 102.6, "volume": 379.0}, {"date": "2025-04-22", "close": 103.18, "volume": 1623.0}, {"date": "2025-04-23", "close": 102.29, "volume": 6978.0}, {"date": "2025-04-24", "close": 102.3, "volume": 4484.0}, {"date": "2025-04-28", "close": 102.45, "volume": 697.0}, {"date": "2025-04-29", "close": 102.78, "volume": 1372.0}, {"date": "2025-04-30", "close": 102.52, "volume": 1156.0}, {"date": "2025-05-01", "close": 102.11, "volume": 6037.0}, {"date": "2025-05-02", "close": 102.45, "volume": 733.0}, {"date": "2025-05-05", "close": 102.39, "volume": 2129.0}, {"date": "2025-05-06", "close": 102.31, "volume": 964.0}, {"date": "2025-05-07", "close": 102.45, "volume": 923.0}, {"date": "2025-05-08", "close": 102.45, "volume": 3175.0}, {"date": "2025-05-09", "close": 102.55, "volume": 2745.0}, {"date": "2025-05-12", "close": 102.75, "volume": 1086.0}, {"date": "2025-05-13", "close": 103.07, "volume": 5059.0}, {"date": "2025-05-14", "close": 103.17, "volume": 1986.0}, {"date": "2025-05-15", "close": 103.0, "volume": 2224.0}, {"date": "2025-05-16", "close": 103.23, "volume": 1475.0}, {"date": "2025-05-19", "close": 102.9, "volume": 294.0}, {"date": "2025-05-20", "close": 103.29, "volume": 352.0}, {"date": "2025-05-21", "close": 103.06, "volume": 252.0}, {"date": "2025-05-22", "close": 103.01, "volume": 265.0}, {"date": "2025-05-23", "close": 103.12, "volume": 902.0}, {"date": "2025-05-26", "close": 103.1, "volume": 611.0}, {"date": "2025-05-27", "close": 103.11, "volume": 656.0}, {"date": "2025-05-28", "close": 103.0, "volume": 3439.0}, {"date": "2025-05-29", "close": 102.87, "volume": 10029.0}, {"date": "2025-05-30", "close": 101.86, "volume": 2505.0}, {"date": "2025-06-02", "close": 101.63, "volume": 7928.0}, {"date": "2025-06-03", "close": 101.85, "volume": 3797.0}, {"date": "2025-06-04", "close": 101.9, "volume": 4810.0}, {"date": "2025-06-05", "close": 101.77, "volume": 1153.0}, {"date": "2025-06-06", "close": 101.85, "volume": 1361.0}, {"date": "2025-06-10", "close": 102.28, "volume": 535.0}, {"date": "2025-06-11", "close": 102.1, "volume": 1910.0}, {"date": "2025-06-12", "close": 101.72, "volume": 3786.0}, {"date": "2025-06-13", "close": 101.7, "volume": 3900.0}, {"date": "2025-06-16", "close": 101.29, "volume": 3838.0}, {"date": "2025-06-17", "close": 101.76, "volume": 6502.0}, {"date": "2025-06-18", "close": 102.09, "volume": 4943.0}, {"date": "2025-06-19", "close": 101.5, "volume": 3663.0}, {"date": "2025-06-20", "close": 101.87, "volume": 4406.0}, {"date": "2025-06-23", "close": 101.45, "volume": 1944.0}, {"date": "2025-06-24", "close": 101.31, "volume": 6558.0}, {"date": "2025-06-25", "close": 101.84, "volume": 4476.0}, {"date": "2025-06-26", "close": 101.89, "volume": 446.0}, {"date": "2025-06-27", "close": 102.06, "volume": 4394.0}, {"date": "2025-06-30", "close": 102.55, "volume": 1736.0}, {"date": "2025-07-01", "close": 102.5, "volume": 1925.0}, {"date": "2025-07-02", "close": 102.85, "volume": 663.0}, {"date": "2025-07-03", "close": 102.74, "volume": 588.0}, {"date": "2025-07-04", "close": 102.4, "volume": 1993.0}, {"date": "2025-07-07", "close": 102.41, "volume": 2202.0}, {"date": "2025-07-08", "close": 103.0, "volume": 1319.0}, {"date": "2025-07-09", "close": 103.01, "volume": 1115.0}, {"date": "2025-07-10", "close": 103.09, "volume": 547.0}, {"date": "2025-07-11", "close": 103.0, "volume": 351.0}, {"date": "2025-07-14", "close": 102.76, "volume": 1150.0}, {"date": "2025-07-15", "close": 103.0, "volume": 2287.0}, {"date": "2025-07-16", "close": 103.02, "volume": 1632.0}, {"date": "2025-07-17", "close": 102.4, "volume": 7220.0}, {"date": "2025-07-18", "close": 102.57, "volume": 2159.0}, {"date": "2025-07-21", "close": 102.99, "volume": 269.0}, {"date": "2025-07-22", "close": 102.6, "volume": 1161.0}, {"date": "2025-07-23", "close": 102.62, "volume": 1909.0}, {"date": "2025-07-24", "close": 102.71, "volume": 506.0}, {"date": "2025-07-25", "close": 102.7, "volume": 1328.0}, {"date": "2025-07-28", "close": 103.0, "volume": 487.0}, {"date": "2025-07-29", "close": 103.1, "volume": 765.0}, {"date": "2025-07-30", "close": 103.0, "volume": 13.0}, {"date": "2025-07-31", "close": 103.44, "volume": 348.0}, {"date": "2025-08-01", "close": 103.14, "volume": 1280.0}, {"date": "2025-08-04", "close": 104.55, "volume": 2208.0}, {"date": "2025-08-05", "close": 103.41, "volume": 555.0}, {"date": "2025-08-06", "close": 103.35, "volume": 1093.0}, {"date": "2025-08-07", "close": 103.42, "volume": 486.0}, {"date": "2025-08-08", "close": 103.43, "volume": 303.0}, {"date": "2025-08-11", "close": 103.41, "volume": 1460.0}, {"date": "2025-08-12", "close": 103.65, "volume": 887.0}, {"date": "2025-08-13", "close": 103.55, "volume": 263.0}, {"date": "2025-08-14", "close": 103.43, "volume": 1353.0}, {"date": "2025-08-15", "close": 103.8, "volume": 2097.0}, {"date": "2025-08-18", "close": 103.81, "volume": 635.0}, {"date": "2025-08-19", "close": 103.6, "volume": 773.0}, {"date": "2025-08-20", "close": 103.9, "volume": 536.0}, {"date": "2025-08-21", "close": 103.97, "volume": 224.0}, {"date": "2025-08-22", "close": 104.2, "volume": 1764.0}, {"date": "2025-08-25", "close": 103.75, "volume": 4685.0}, {"date": "2025-08-26", "close": 103.69, "volume": 4526.0}, {"date": "2025-08-27", "close": 104.0, "volume": 1236.0}, {"date": "2025-08-28", "close": 103.86, "volume": 352.0}, {"date": "2025-08-29", "close": 103.91, "volume": 526.0}, {"date": "2025-09-01", "close": 104.65, "volume": 2372.0}, {"date": "2025-09-02", "close": 103.35, "volume": 4569.0}, {"date": "2025-09-03", "close": 103.7, "volume": 1954.0}, {"date": "2025-09-04", "close": 103.75, "volume": 2558.0}, {"date": "2025-09-05", "close": 103.72, "volume": 552.0}, {"date": "2025-09-08", "close": 103.86, "volume": 316.0}, {"date": "2025-09-09", "close": 103.96, "volume": 1364.0}, {"date": "2025-09-10", "close": 104.01, "volume": 1758.0}, {"date": "2025-09-11", "close": 104.0, "volume": 3561.0}, {"date": "2025-09-12", "close": 104.01, "volume": 771.0}, {"date": "2025-09-15", "close": 104.01, "volume": 967.0}, {"date": "2025-09-16", "close": 104.2, "volume": 1172.0}, {"date": "2025-09-17", "close": 104.07, "volume": 759.0}, {"date": "2025-09-18", "close": 104.3, "volume": 1806.0}, {"date": "2025-09-19", "close": 104.22, "volume": 923.0}, {"date": "2025-09-22", "close": 104.11, "volume": 992.0}, {"date": "2025-09-23", "close": 103.86, "volume": 3528.0}, {"date": "2025-09-24", "close": 104.0, "volume": 984.0}, {"date": "2025-09-25", "close": 103.92, "volume": 2931.0}, {"date": "2025-09-26", "close": 103.72, "volume": 2061.0}, {"date": "2025-09-29", "close": 104.09, "volume": 1141.0}, {"date": "2025-09-30", "close": 103.25, "volume": 4614.0}, {"date": "2025-10-01", "close": 103.73, "volume": 3079.0}, {"date": "2025-10-02", "close": 103.92, "volume": 984.0}, {"date": "2025-10-03", "close": 103.7, "volume": 1870.0}, {"date": "2025-10-06", "close": 103.95, "volume": 1411.0}, {"date": "2025-10-07", "close": 103.47, "volume": 1658.0}, {"date": "2025-10-08", "close": 103.51, "volume": 1297.0}, {"date": "2025-10-09", "close": 103.79, "volume": 1255.0}, {"date": "2025-10-10", "close": 103.8, "volume": 250.0}, {"date": "2025-10-13", "close": 103.54, "volume": 2358.0}, {"date": "2025-10-14", "close": 103.79, "volume": 142.0}, {"date": "2025-10-15", "close": 103.77, "volume": 296.0}, {"date": "2025-10-16", "close": 103.56, "volume": 959.0}, {"date": "2025-10-17", "close": 103.0, "volume": 2022.0}, {"date": "2025-10-20", "close": 103.0, "volume": 1590.0}, {"date": "2025-10-21", "close": 103.01, "volume": 2027.0}, {"date": "2025-10-22", "close": 102.99, "volume": 2105.0}, {"date": "2025-10-23", "close": 103.46, "volume": 1071.0}, {"date": "2025-10-24", "close": 102.91, "volume": 1828.0}, {"date": "2025-10-27", "close": 103.32, "volume": 2619.0}, {"date": "2025-10-28", "close": 103.3, "volume": 1310.0}, {"date": "2025-10-29", "close": 103.4, "volume": 638.0}, {"date": "2025-10-30", "close": 103.8, "volume": 3988.0}, {"date": "2025-10-31", "close": 103.6, "volume": 1563.0}, {"date": "2025-11-03", "close": 103.6, "volume": 142.0}, {"date": "2025-11-04", "close": 103.65, "volume": 768.0}, {"date": "2025-11-05", "close": 103.61, "volume": 1668.0}, {"date": "2025-11-06", "close": 103.73, "volume": 587.0}, {"date": "2025-11-07", "close": 104.35, "volume": 1464.0}, {"date": "2025-11-10", "close": 103.96, "volume": 417.0}, {"date": "2025-11-11", "close": 103.8, "volume": 2323.0}, {"date": "2025-11-12", "close": 103.73, "volume": 1487.0}, {"date": "2025-11-13", "close": 103.75, "volume": 2836.0}, {"date": "2025-11-14", "close": 104.0, "volume": 2694.0}, {"date": "2025-11-17", "close": 104.31, "volume": 2413.0}, {"date": "2025-11-18", "close": 103.81, "volume": 358.0}, {"date": "2025-11-19", "close": 103.65, "volume": 1272.0}, {"date": "2025-11-20", "close": 103.7, "volume": 4233.0}, {"date": "2025-11-21", "close": 103.75, "volume": 515.0}, {"date": "2025-11-24", "close": 104.26, "volume": 235.0}, {"date": "2025-11-25", "close": 104.0, "volume": 3794.0}, {"date": "2025-11-26", "close": 104.26, "volume": 4236.0}, {"date": "2025-11-27", "close": 103.99, "volume": 4911.0}, {"date": "2025-11-28", "close": 103.95, "volume": 114.0}, {"date": "2025-12-01", "close": 104.14, "volume": 2817.0}, {"date": "2025-12-02", "close": 103.97, "volume": 170.0}, {"date": "2025-12-03", "close": 103.69, "volume": 1834.0}, {"date": "2025-12-04", "close": 103.82, "volume": 792.0}, {"date": "2025-12-05", "close": 104.01, "volume": 4363.0}, {"date": "2025-12-08", "close": 103.5, "volume": 2371.0}, {"date": "2025-12-09", "close": 104.2, "volume": 917.0}, {"date": "2025-12-10", "close": 103.5, "volume": 352.0}, {"date": "2025-12-11", "close": 103.5, "volume": 758.0}, {"date": "2025-12-12", "close": 103.6, "volume": 2986.0}, {"date": "2025-12-15", "close": 103.0, "volume": 4454.0}, {"date": "2025-12-16", "close": 102.9, "volume": 3818.0}, {"date": "2025-12-17", "close": 103.18, "volume": 3214.0}, {"date": "2025-12-18", "close": 103.77, "volume": 2983.0}, {"date": "2025-12-19", "close": 104.02, "volume": 1789.0}, {"date": "2025-12-22", "close": 104.3, "volume": 2791.0}, {"date": "2025-12-23", "close": 103.77, "volume": 1447.0}, {"date": "2025-12-24", "close": 103.73, "volume": 11.0}, {"date": "2025-12-29", "close": 103.85, "volume": 165.0}, {"date": "2026-01-02", "close": 103.6, "volume": 14.0}, {"date": "2026-01-05", "close": 103.61, "volume": 4.0}, {"date": "2026-01-06", "close": 103.6, "volume": 1460.0}, {"date": "2026-01-07", "close": 103.46, "volume": 1063.0}, {"date": "2026-01-08", "close": 103.4, "volume": 807.0}, {"date": "2026-01-09", "close": 103.73, "volume": 1782.0}, {"date": "2026-01-12", "close": 103.23, "volume": 595.0}, {"date": "2026-01-13", "close": 103.25, "volume": 160.0}, {"date": "2026-01-14", "close": 103.38, "volume": 720.0}, {"date": "2026-01-15", "close": 103.35, "volume": 1305.0}, {"date": "2026-01-16", "close": 103.65, "volume": 2074.0}, {"date": "2026-01-19", "close": 102.96, "volume": 5337.0}, {"date": "2026-01-20", "close": 103.45, "volume": 5324.0}, {"date": "2026-01-21", "close": 103.571, "volume": 5787.0}, {"date": "2026-01-22", "close": 103.74, "volume": 1021.0}, {"date": "2026-01-23", "close": 103.61, "volume": 1652.0}, {"date": "2026-01-27", "close": 103.81, "volume": 1423.0}, {"date": "2026-01-28", "close": 103.9, "volume": 1456.0}, {"date": "2026-01-29", "close": 103.92, "volume": 323.0}, {"date": "2026-01-30", "close": 104.48, "volume": 781.0}, {"date": "2026-02-02", "close": 104.06, "volume": 977.0}, {"date": "2026-02-03", "close": 104.26, "volume": 17.0}, {"date": "2026-02-04", "close": 106.5, "volume": 3071.0}, {"date": "2026-02-05", "close": 105.56, "volume": 1111.0}, {"date": "2026-02-06", "close": 104.29, "volume": 2488.0}, {"date": "2026-02-09", "close": 104.8, "volume": 672.0}, {"date": "2026-02-10", "close": 104.95, "volume": 2548.0}, {"date": "2026-02-11", "close": 105.51, "volume": 711.0}, {"date": "2026-02-12", "close": 105.2, "volume": 1346.0}, {"date": "2026-02-13", "close": 104.62, "volume": 2951.0}, {"date": "2026-02-16", "close": 104.64, "volume": 784.0}, {"date": "2026-02-17", "close": 104.55, "volume": 648.0}, {"date": "2026-02-18", "close": 103.63, "volume": 8056.0}, {"date": "2026-02-19", "close": 104.35, "volume": 2749.0}, {"date": "2026-02-20", "close": 104.01, "volume": 1014.0}, {"date": "2026-02-23", "close": 105.25, "volume": 4826.0}, {"date": "2026-02-24", "close": 104.31, "volume": 2912.0}, {"date": "2026-02-25", "close": 104.34, "volume": 1903.0}, {"date": "2026-02-26", "close": 105.88, "volume": 2748.0}, {"date": "2026-02-27", "close": 104.75, "volume": 829.0}, {"date": "2026-03-02", "close": 103.49, "volume": 1939.0}, {"date": "2026-03-03", "close": 102.75, "volume": 4177.0}, {"date": "2026-03-04", "close": 103.0, "volume": 4693.0}, {"date": "2026-03-05", "close": 103.01, "volume": 3277.0}, {"date": "2026-03-06", "close": 103.6, "volume": 1387.0}, {"date": "2026-03-09", "close": 103.4, "volume": 2407.0}, {"date": "2026-03-10", "close": 103.31, "volume": 4156.0}, {"date": "2026-03-11", "close": 104.42, "volume": 793.0}, {"date": "2026-03-12", "close": 104.0, "volume": 3719.0}, {"date": "2026-03-13", "close": 103.56, "volume": 911.0}, {"date": "2026-03-16", "close": 103.25, "volume": 1223.0}, {"date": "2026-03-17", "close": 103.17, "volume": 1360.0}, {"date": "2026-03-18", "close": 103.47, "volume": 4120.0}, {"date": "2026-03-19", "close": 103.84, "volume": 2619.0}, {"date": "2026-03-20", "close": 103.99, "volume": 139.0}, {"date": "2026-03-23", "close": 103.792, "volume": 1514.0}, {"date": "2026-03-24", "close": 103.0, "volume": 1800.0}, {"date": "2026-03-25", "close": 103.1, "volume": 2823.0}, {"date": "2026-03-26", "close": 102.85, "volume": 3699.0}, {"date": "2026-03-27", "close": 102.5, "volume": 9034.0}, {"date": "2026-03-30", "close": 102.4, "volume": 2411.0}, {"date": "2026-03-31", "close": 102.6, "volume": 6173.0}, {"date": "2026-04-01", "close": 102.7, "volume": 2025.0}, {"date": "2026-04-02", "close": 102.7, "volume": 1157.0}, {"date": "2026-04-07", "close": 102.7, "volume": 948.0}, {"date": "2026-04-08", "close": 102.76, "volume": 1664.0}, {"date": "2026-04-09", "close": 103.09, "volume": 4074.0}, {"date": "2026-04-10", "close": 102.75, "volume": 919.0}, {"date": "2026-04-13", "close": 102.88, "volume": 1523.0}, {"date": "2026-04-14", "close": 102.57, "volume": 73.0}, {"date": "2026-04-15", "close": 102.55, "volume": 1256.0}, {"date": "2026-04-16", "close": 102.34, "volume": 2912.0}, {"date": "2026-04-17", "close": 102.75, "volume": 3293.0}, {"date": "2026-04-20", "close": 102.74, "volume": 716.0}, {"date": "2026-04-21", "close": 102.72, "volume": 1131.0}, {"date": "2026-04-22", "close": 102.65, "volume": 2055.0}, {"date": "2026-04-23", "close": 102.5, "volume": 2898.0}, {"date": "2026-04-24", "close": 102.73, "volume": 2641.0}, {"date": "2026-04-27", "close": 102.75, "volume": 2836.0}, {"date": "2026-04-28", "close": 102.5, "volume": 1111.0}, {"date": "2026-04-29", "close": 102.12, "volume": 6157.0}, {"date": "2026-04-30", "close": 102.15, "volume": 3993.0}, {"date": "2026-05-01", "close": 102.74, "volume": 769.0}, {"date": "2026-05-04", "close": 102.5, "volume": 1577.0}, {"date": "2026-05-05", "close": 102.75, "volume": 4442.0}, {"date": "2026-05-06", "close": 102.75, "volume": 809.0}, {"date": "2026-05-07", "close": 102.5, "volume": 2033.0}, {"date": "2026-05-08", "close": 102.6, "volume": 1419.0}, {"date": "2026-05-11", "close": 102.15, "volume": 3635.0}, {"date": "2026-05-12", "close": 102.61, "volume": 1611.0}, {"date": "2026-05-13", "close": 102.89, "volume": 4276.0}, {"date": "2026-05-14", "close": 102.9, "volume": 4527.0}, {"date": "2026-05-15", "close": 103.0, "volume": 5938.0}, {"date": "2026-05-18", "close": 103.0, "volume": 4304.0}, {"date": "2026-05-19", "close": 102.95, "volume": 4283.0}, {"date": "2026-05-20", "close": 103.02, "volume": 5104.0}, {"date": "2026-05-21", "close": 103.0, "volume": 14372.0}, {"date": "2026-05-22", "close": 103.18, "volume": 12400.0}, {"date": "2026-05-25", "close": 103.0, "volume": 20256.0}, {"date": "2026-05-26", "close": 103.5, "volume": 13680.0}, {"date": "2026-05-27", "close": 103.84, "volume": 7197.0}, {"date": "2026-05-28", "close": 104.09, "volume": 4919.0}, {"date": "2026-05-29", "close": 104.58, "volume": 4971.0}, {"date": "2026-06-01", "close": 103.46, "volume": 3475.0}, {"date": "2026-06-02", "close": 104.71, "volume": 2063.0}, {"date": "2026-06-03", "close": 104.25, "volume": 2221.0}, {"date": "2026-06-04", "close": 104.7, "volume": 1333.0}, {"date": "2026-06-05", "close": 104.25, "volume": 2381.0}, {"date": "2026-06-09", "close": 104.18, "volume": 1586.0}, {"date": "2026-06-10", "close": 103.94, "volume": 2039.0}, {"date": "2026-06-11", "close": 103.295, "volume": 2392.0}, {"date": "2026-06-12", "close": 103.94, "volume": 1720.0}, {"date": "2026-06-15", "close": 103.35, "volume": 6098.0}, {"date": "2026-06-16", "close": 104.18, "volume": 3212.0}, {"date": "2026-06-17", "close": 104.18, "volume": 1532.0}, {"date": "2026-06-18", "close": 104.09, "volume": 1292.0}, {"date": "2026-06-19", "close": 104.1, "volume": 2493.0}, {"date": "2026-06-22", "close": 106.0, "volume": 4677.0}, {"date": "2026-06-23", "close": 104.7, "volume": 755.0}, {"date": "2026-06-24", "close": 105.55, "volume": 3029.0}, {"date": "2026-06-25", "close": 104.5, "volume": 1728.0}, {"date": "2026-06-26", "close": 103.69, "volume": 1511.0}, {"date": "2026-06-29", "close": 103.99, "volume": 3578.0}, {"date": "2026-06-30", "close": 104.6, "volume": 382.0}, {"date": "2026-07-01", "close": 104.49, "volume": 1197.0}, {"date": "2026-07-02", "close": 104.97, "volume": 1483.0}, {"date": "2026-07-03", "close": 104.49, "volume": 405.0}, {"date": "2026-07-06", "close": 104.35, "volume": 2213.0}, {"date": "2026-07-07", "close": 104.41, "volume": 1684.0}, {"date": "2026-07-08", "close": 104.49, "volume": 963.0}, {"date": "2026-07-09", "close": 104.57, "volume": 2180.0}, {"date": "2026-07-10", "close": 104.64, "volume": 535.0}, {"date": "2026-07-13", "close": 105.4, "volume": 685.0}, {"date": "2026-07-14", "close": 106.0, "volume": 4151.0}, {"date": "2026-07-15", "close": 106.2, "volume": 544.0}, {"date": "2026-07-16", "close": 106.0, "volume": 1430.0}, {"date": "2026-07-17", "close": 105.001, "volume": 2593.0}, {"date": "2026-07-20", "close": 104.7, "volume": 697.0}, {"date": "2026-07-21", "close": 104.51, "volume": 1855.0}, {"date": "2026-07-22", "close": 104.39, "volume": 2167.0}, {"date": "2026-07-23", "close": 104.66, "volume": 1577.0}, {"date": "2026-07-24", "close": 105.18, "volume": 2272.0}, {"date": "2026-07-27", "close": 105.87, "volume": 467.0}, {"date": "2026-07-28", "close": 106.38, "volume": 6976.0}, {"date": "2026-07-29", "close": 104.8, "volume": 3885.0}, {"date": "2026-07-30", "close": 106.3, "volume": 1934.0}, {"date": "2026-07-31", "close": 105.25, "volume": 3318.0}, {"date": "2026-08-03", "close": 104.51, "volume": 682.0}, {"date": "2026-08-04", "close": 104.821, "volume": 6572.0}, {"date": "2026-08-05", "close": 106.93, "volume": 1565.0}, {"date": "2026-08-06", "close": 105.01, "volume": 1329.0}, {"date": "2026-08-07", "close": 106.51, "volume": 1629.0}, {"date": "2026-08-10", "close": 105.35, "volume": 1850.0}, {"date": "2026-08-11", "close": 105.021, "volume": 829.0}, {"date": "2026-08-12", "close": 105.74, "volume": 2736.0}, {"date": "2026-08-13", "close": 104.23, "volume": 4381.0}, {"date": "2026-08-14", "close": 103.95, "volume": 2482.0}, {"date": "2026-08-17", "close": 104.76, "volume": 3103.0}, {"date": "2026-08-18", "close": 106.001, "volume": 5466.0}, {"date": "2026-08-19", "close": 105.15, "volume": 1326.0}, {"date": "2026-08-20", "close": 105.55, "volume": 450.0}, {"date": "2026-08-21", "close": 105.55, "volume": 432.0}, {"date": "2026-08-24", "close": 105.55, "volume": 481.0}, {"date": "2026-08-25", "close": 105.67, "volume": 1339.0}, {"date": "2026-08-26", "close": 105.0, "volume": 131.0}, {"date": "2026-08-27", "close": 103.75, "volume": 2479.0}, {"date": "2026-08-28", "close": 103.89, "volume": 1806.0}, {"date": "2026-08-31", "close": 104.62, "volume": 2259.0}, {"date": "2026-09-01", "close": 105.1, "volume": 1168.0}, {"date": "2026-09-02", "close": 103.21, "volume": 982.0}, {"date": "2026-09-03", "close": 103.41, "volume": 1496.0}, {"date": "2026-09-04", "close": 103.91, "volume": 525.0}, {"date": "2026-09-07", "close": 104.28, "volume": 711.0}], "refreshing": true}