{"ticker": "WBCPM", "overview": {"name": "Westpac Banking Corporation", "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": "WBCPM", "has_prices": true, "as_of": "2026-09-07", "last": 107.5, "prev_close": 107.7, "change": -0.20000000000000284, "change_pct": -0.0018570102135562008, "session_volume": 5874.0, "vwap_5": 107.43514923936067, "vwap_20": 107.31229954793959, "vwap_60": 106.98672256273734, "vwap_250": 106.28122199543867, "high_52w": 107.7, "low_52w": 104.54, "avg_volume_20": 10142.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASXSH-03138420", "src": "ASX", "ticker": "WBCPM", "cik": "", "company": "Westpac Banking Corporation", "company_raw": "Name/Scheme Westpac Banking Corporation", "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 WBCPM 6.00% to 7.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138420", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.003, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138420-2A1698495", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debra Hazelton", "notice_type": "3Y", "direct_shares": 3050.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134532-2A1696699", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122392-2A1690177", "needs_ocr": 1}], "directors": [{"name": "Debra Hazelton", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "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": "Periodic Reports", "title": "WNZL Disclosure Statement - 30 Sep 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156702-2A1707662"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - WBC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156697-2A1707647"}, {"date": "2026-11-01", "form": "Notice Of Meeting", "title": "Westpac 2026 AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156696-2A1707646"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "2026 Risk Factors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156695-2A1707645"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "Appendix 4G and 2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156694-2A1707644"}], "performance": {"ticker": "WBCPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-12-19", "close": 101.6, "volume": 65991.0}, {"date": "2023-12-20", "close": 101.8, "volume": 33012.0}, {"date": "2023-12-21", "close": 101.7, "volume": 12873.0}, {"date": "2023-12-22", "close": 101.69, "volume": 23681.0}, {"date": "2023-12-27", "close": 101.59, "volume": 1837.0}, {"date": "2023-12-28", "close": 101.67, "volume": 4586.0}, {"date": "2023-12-29", "close": 101.65, "volume": 9968.0}, {"date": "2024-01-02", "close": 101.679, "volume": 6212.0}, {"date": "2024-01-03", "close": 101.699, "volume": 9415.0}, {"date": "2024-01-04", "close": 101.6, "volume": 14625.0}, {"date": "2024-01-05", "close": 101.65, "volume": 11863.0}, {"date": "2024-01-08", "close": 101.6, "volume": 8203.0}, {"date": "2024-01-09", "close": 101.748, "volume": 16709.0}, {"date": "2024-01-10", "close": 101.53, "volume": 18166.0}, {"date": "2024-01-11", "close": 101.6, "volume": 7986.0}, {"date": "2024-01-12", "close": 101.55, "volume": 11261.0}, {"date": "2024-01-15", "close": 101.57, "volume": 12615.0}, {"date": "2024-01-16", "close": 101.58, "volume": 7431.0}, {"date": "2024-01-17", "close": 101.56, "volume": 20483.0}, {"date": "2024-01-18", "close": 101.55, "volume": 27696.0}, {"date": "2024-01-19", "close": 101.55, "volume": 8379.0}, {"date": "2024-01-22", "close": 101.65, "volume": 21149.0}, {"date": "2024-01-23", "close": 101.69, "volume": 13366.0}, {"date": "2024-01-24", "close": 101.61, "volume": 20567.0}, {"date": "2024-01-25", "close": 101.6, "volume": 30474.0}, {"date": "2024-01-29", "close": 101.71, "volume": 11441.0}, {"date": "2024-01-30", "close": 101.65, "volume": 15141.0}, {"date": "2024-01-31", "close": 101.59, "volume": 9269.0}, {"date": "2024-02-01", "close": 101.6, "volume": 18258.0}, {"date": "2024-02-02", "close": 101.6, "volume": 22524.0}, {"date": "2024-02-05", "close": 101.55, "volume": 10023.0}, {"date": "2024-02-06", "close": 101.5, "volume": 27076.0}, {"date": "2024-02-07", "close": 101.51, "volume": 16951.0}, {"date": "2024-02-08", "close": 101.54, "volume": 20418.0}, {"date": "2024-02-09", "close": 101.569, "volume": 17791.0}, {"date": "2024-02-12", "close": 101.59, "volume": 15926.0}, {"date": "2024-02-13", "close": 101.89, "volume": 104834.0}, {"date": "2024-02-14", "close": 102.25, "volume": 110159.0}, {"date": "2024-02-15", "close": 102.22, "volume": 11074.0}, {"date": "2024-02-16", "close": 102.5, "volume": 15415.0}, {"date": "2024-02-19", "close": 102.35, "volume": 10778.0}, {"date": "2024-02-20", "close": 102.4, "volume": 17789.0}, {"date": "2024-02-21", "close": 102.76, "volume": 32003.0}, {"date": "2024-02-22", "close": 102.48, "volume": 17623.0}, {"date": "2024-02-23", "close": 102.25, "volume": 29529.0}, {"date": "2024-02-26", "close": 102.7, "volume": 25248.0}, {"date": "2024-02-27", "close": 102.7, "volume": 17741.0}, {"date": "2024-02-28", "close": 102.69, "volume": 10672.0}, {"date": "2024-02-29", "close": 102.9, "volume": 13464.0}, {"date": "2024-03-01", "close": 102.7, "volume": 10738.0}, {"date": "2024-03-04", "close": 102.85, "volume": 7330.0}, {"date": "2024-03-05", "close": 102.805, "volume": 12612.0}, {"date": "2024-03-06", "close": 102.77, "volume": 15323.0}, {"date": "2024-03-07", "close": 102.75, "volume": 23320.0}, {"date": "2024-03-08", "close": 103.65, "volume": 28327.0}, {"date": "2024-03-11", "close": 103.15, "volume": 9856.0}, {"date": "2024-03-12", "close": 103.3, "volume": 21344.0}, {"date": "2024-03-13", "close": 101.75, "volume": 23915.0}, {"date": "2024-03-14", "close": 102.19, "volume": 25900.0}, {"date": "2024-03-15", "close": 102.229, "volume": 15018.0}, {"date": "2024-03-18", "close": 101.9, "volume": 10476.0}, {"date": "2024-03-19", "close": 101.91, "volume": 14107.0}, {"date": "2024-03-20", "close": 102.01, "volume": 15430.0}, {"date": "2024-03-21", "close": 102.4, "volume": 11172.0}, {"date": "2024-03-22", "close": 102.44, "volume": 10255.0}, {"date": "2024-03-25", "close": 102.45, "volume": 10155.0}, {"date": "2024-03-26", "close": 102.74, "volume": 13452.0}, {"date": "2024-03-27", "close": 102.68, "volume": 23784.0}, {"date": "2024-03-28", "close": 102.84, "volume": 16838.0}, {"date": "2024-04-02", "close": 102.889, "volume": 10809.0}, {"date": "2024-04-03", "close": 102.88, "volume": 17708.0}, {"date": "2024-04-04", "close": 103.0, "volume": 18246.0}, {"date": "2024-04-05", "close": 103.099, "volume": 10438.0}, {"date": "2024-04-08", "close": 103.0, "volume": 9382.0}, {"date": "2024-04-09", "close": 103.95, "volume": 12466.0}, {"date": "2024-04-10", "close": 103.5, "volume": 21081.0}, {"date": "2024-04-11", "close": 103.6, "volume": 11843.0}, {"date": "2024-04-12", "close": 103.31, "volume": 7180.0}, {"date": "2024-04-15", "close": 103.549, "volume": 8830.0}, {"date": "2024-04-16", "close": 103.1, "volume": 12167.0}, {"date": "2024-04-17", "close": 103.25, "volume": 9432.0}, {"date": "2024-04-18", "close": 103.3, "volume": 10966.0}, {"date": "2024-04-19", "close": 103.03, "volume": 11448.0}, {"date": "2024-04-22", "close": 103.32, "volume": 8170.0}, {"date": "2024-04-23", "close": 103.04, "volume": 13245.0}, {"date": "2024-04-24", "close": 103.35, "volume": 15174.0}, {"date": "2024-04-26", "close": 103.7, "volume": 15202.0}, {"date": "2024-04-29", "close": 103.8, "volume": 21928.0}, {"date": "2024-04-30", "close": 104.7, "volume": 27167.0}, {"date": "2024-05-01", "close": 104.45, "volume": 10576.0}, {"date": "2024-05-02", "close": 104.02, "volume": 14014.0}, {"date": "2024-05-03", "close": 104.12, "volume": 16048.0}, {"date": "2024-05-06", "close": 104.02, "volume": 16796.0}, {"date": "2024-05-07", "close": 104.0, "volume": 22077.0}, {"date": "2024-05-08", "close": 104.08, "volume": 22814.0}, {"date": "2024-05-09", "close": 104.199, "volume": 18276.0}, {"date": "2024-05-10", "close": 103.95, "volume": 18946.0}, {"date": "2024-05-13", "close": 104.199, "volume": 23878.0}, {"date": "2024-05-14", "close": 104.19, "volume": 12069.0}, {"date": "2024-05-15", "close": 103.949, "volume": 13751.0}, {"date": "2024-05-16", "close": 103.11, "volume": 21249.0}, {"date": "2024-05-17", "close": 103.5, "volume": 11285.0}, {"date": "2024-05-20", "close": 103.99, "volume": 22778.0}, {"date": "2024-05-21", "close": 103.7, "volume": 33218.0}, {"date": "2024-05-22", "close": 103.75, "volume": 17420.0}, {"date": "2024-05-23", "close": 103.65, "volume": 14805.0}, {"date": "2024-05-24", "close": 103.79, "volume": 11795.0}, {"date": "2024-05-27", "close": 103.787, "volume": 32653.0}, {"date": "2024-05-28", "close": 103.72, "volume": 19611.0}, {"date": "2024-05-29", "close": 103.8, "volume": 23572.0}, {"date": "2024-05-30", "close": 103.305, "volume": 12961.0}, {"date": "2024-05-31", "close": 103.4, "volume": 5945.0}, {"date": "2024-06-03", "close": 103.4, "volume": 13692.0}, {"date": "2024-06-04", "close": 103.97, "volume": 7526.0}, {"date": "2024-06-05", "close": 103.699, "volume": 9280.0}, {"date": "2024-06-06", "close": 103.75, "volume": 11123.0}, {"date": "2024-06-07", "close": 103.85, "volume": 10612.0}, {"date": "2024-06-11", "close": 103.61, "volume": 15757.0}, {"date": "2024-06-12", "close": 103.35, "volume": 11173.0}, {"date": "2024-06-13", "close": 102.48, "volume": 44487.0}, {"date": "2024-06-14", "close": 102.5, "volume": 11655.0}, {"date": "2024-06-17", "close": 102.62, "volume": 9788.0}, {"date": "2024-06-18", "close": 102.361, "volume": 10494.0}, {"date": "2024-06-19", "close": 102.62, "volume": 8364.0}, {"date": "2024-06-20", "close": 102.65, "volume": 17360.0}, {"date": "2024-06-21", "close": 102.67, "volume": 24221.0}, {"date": "2024-06-24", "close": 102.788, "volume": 13012.0}, {"date": "2024-06-25", "close": 102.74, "volume": 30005.0}, {"date": "2024-06-26", "close": 102.49, "volume": 18504.0}, {"date": "2024-06-27", "close": 102.999, "volume": 12138.0}, {"date": "2024-06-28", "close": 102.9, "volume": 8737.0}, {"date": "2024-07-01", "close": 102.899, "volume": 21537.0}, {"date": "2024-07-02", "close": 102.889, "volume": 11697.0}, {"date": "2024-07-03", "close": 103.06, "volume": 9553.0}, {"date": "2024-07-04", "close": 102.6, "volume": 15233.0}, {"date": "2024-07-05", "close": 103.25, "volume": 13129.0}, {"date": "2024-07-08", "close": 103.06, "volume": 6951.0}, {"date": "2024-07-09", "close": 103.35, "volume": 8990.0}, {"date": "2024-07-10", "close": 103.44, "volume": 19564.0}, {"date": "2024-07-11", "close": 103.699, "volume": 5602.0}, {"date": "2024-07-12", "close": 103.8, "volume": 17085.0}, {"date": "2024-07-15", "close": 104.1, "volume": 13961.0}, {"date": "2024-07-16", "close": 104.2, "volume": 11376.0}, {"date": "2024-07-17", "close": 104.39, "volume": 18658.0}, {"date": "2024-07-18", "close": 104.35, "volume": 8844.0}, {"date": "2024-07-19", "close": 104.44, "volume": 7496.0}, {"date": "2024-07-22", "close": 104.55, "volume": 5478.0}, {"date": "2024-07-23", "close": 105.0, "volume": 17261.0}, {"date": "2024-07-24", "close": 104.879, "volume": 11621.0}, {"date": "2024-07-25", "close": 104.8, "volume": 11415.0}, {"date": "2024-07-26", "close": 104.949, "volume": 14579.0}, {"date": "2024-07-29", "close": 104.88, "volume": 11941.0}, {"date": "2024-07-30", "close": 104.7, "volume": 11349.0}, {"date": "2024-07-31", "close": 104.69, "volume": 14237.0}, {"date": "2024-08-01", "close": 104.699, "volume": 7989.0}, {"date": "2024-08-02", "close": 104.6, "volume": 22766.0}, {"date": "2024-08-05", "close": 104.5, "volume": 12578.0}, {"date": "2024-08-06", "close": 104.03, "volume": 24977.0}, {"date": "2024-08-07", "close": 104.2, "volume": 11364.0}, {"date": "2024-08-08", "close": 103.99, "volume": 24603.0}, {"date": "2024-08-09", "close": 104.35, "volume": 15280.0}, {"date": "2024-08-12", "close": 104.41, "volume": 13269.0}, {"date": "2024-08-13", "close": 104.42, "volume": 13282.0}, {"date": "2024-08-14", "close": 104.38, "volume": 18582.0}, {"date": "2024-08-15", "close": 104.5, "volume": 14336.0}, {"date": "2024-08-16", "close": 104.62, "volume": 9658.0}, {"date": "2024-08-19", "close": 104.7, "volume": 22106.0}, {"date": "2024-08-20", "close": 104.58, "volume": 11346.0}, {"date": "2024-08-21", "close": 104.95, "volume": 10081.0}, {"date": "2024-08-22", "close": 104.9, "volume": 20233.0}, {"date": "2024-08-23", "close": 104.301, "volume": 14708.0}, {"date": "2024-08-26", "close": 104.96, "volume": 20905.0}, {"date": "2024-08-27", "close": 104.89, "volume": 12914.0}, {"date": "2024-08-28", "close": 104.85, "volume": 10858.0}, {"date": "2024-08-29", "close": 104.96, "volume": 17898.0}, {"date": "2024-08-30", "close": 104.95, "volume": 10245.0}, {"date": "2024-09-02", "close": 105.65, "volume": 13490.0}, {"date": "2024-09-03", "close": 104.85, "volume": 20552.0}, {"date": "2024-09-04", "close": 104.6, "volume": 13959.0}, {"date": "2024-09-05", "close": 104.9, "volume": 13307.0}, {"date": "2024-09-06", "close": 104.91, "volume": 9061.0}, {"date": "2024-09-09", "close": 105.3, "volume": 9758.0}, {"date": "2024-09-10", "close": 106.3, "volume": 50772.0}, {"date": "2024-09-11", "close": 106.9, "volume": 20886.0}, {"date": "2024-09-12", "close": 106.99, "volume": 19155.0}, {"date": "2024-09-13", "close": 107.37, "volume": 8976.0}, {"date": "2024-09-16", "close": 105.35, "volume": 18015.0}, {"date": "2024-09-17", "close": 106.19, "volume": 13978.0}, {"date": "2024-09-18", "close": 106.37, "volume": 11460.0}, {"date": "2024-09-19", "close": 106.2, "volume": 12578.0}, {"date": "2024-09-20", "close": 105.4, "volume": 13767.0}, {"date": "2024-09-23", "close": 106.0, "volume": 10530.0}, {"date": "2024-09-24", "close": 105.3, "volume": 14824.0}, {"date": "2024-09-25", "close": 105.59, "volume": 9076.0}, {"date": "2024-09-26", "close": 105.79, "volume": 8579.0}, {"date": "2024-09-27", "close": 105.75, "volume": 5463.0}, {"date": "2024-09-30", "close": 105.7, "volume": 6814.0}, {"date": "2024-10-01", "close": 105.83, "volume": 13699.0}, {"date": "2024-10-02", "close": 106.35, "volume": 7024.0}, {"date": "2024-10-03", "close": 106.34, "volume": 8793.0}, {"date": "2024-10-04", "close": 106.47, "volume": 8823.0}, {"date": "2024-10-07", "close": 106.47, "volume": 5698.0}, {"date": "2024-10-08", "close": 106.35, "volume": 11464.0}, {"date": "2024-10-09", "close": 106.5, "volume": 9887.0}, {"date": "2024-10-10", "close": 106.45, "volume": 14952.0}, {"date": "2024-10-11", "close": 105.96, "volume": 12249.0}, {"date": "2024-10-14", "close": 106.6, "volume": 11932.0}, {"date": "2024-10-15", "close": 106.49, "volume": 9323.0}, {"date": "2024-10-16", "close": 106.55, "volume": 14398.0}, {"date": "2024-10-17", "close": 106.67, "volume": 6960.0}, {"date": "2024-10-18", "close": 106.5, "volume": 15402.0}, {"date": "2024-10-21", "close": 106.5, "volume": 16008.0}, {"date": "2024-10-22", "close": 106.84, "volume": 14230.0}, {"date": "2024-10-23", "close": 107.0, "volume": 15254.0}, {"date": "2024-10-24", "close": 107.49, "volume": 10919.0}, {"date": "2024-10-25", "close": 108.5, "volume": 9504.0}, {"date": "2024-10-28", "close": 107.6, "volume": 9431.0}, {"date": "2024-10-29", "close": 107.5, "volume": 12527.0}, {"date": "2024-10-30", "close": 107.23, "volume": 7370.0}, {"date": "2024-10-31", "close": 107.22, "volume": 7613.0}, {"date": "2024-11-01", "close": 107.1, "volume": 17454.0}, {"date": "2024-11-04", "close": 106.99, "volume": 10308.0}, {"date": "2024-11-05", "close": 106.65, "volume": 2317.0}, {"date": "2024-11-06", "close": 106.7, "volume": 5959.0}, {"date": "2024-11-07", "close": 106.12, "volume": 16320.0}, {"date": "2024-11-08", "close": 106.04, "volume": 17741.0}, {"date": "2024-11-11", "close": 106.22, "volume": 9309.0}, {"date": "2024-11-12", "close": 106.4, "volume": 14449.0}, {"date": "2024-11-13", "close": 106.42, "volume": 11188.0}, {"date": "2024-11-14", "close": 106.88, "volume": 17144.0}, {"date": "2024-11-15", "close": 106.7, "volume": 5649.0}, {"date": "2024-11-18", "close": 106.65, "volume": 7558.0}, {"date": "2024-11-19", "close": 107.0, "volume": 9419.0}, {"date": "2024-11-20", "close": 106.89, "volume": 14528.0}, {"date": "2024-11-21", "close": 106.45, "volume": 16866.0}, {"date": "2024-11-22", "close": 105.8, "volume": 13470.0}, {"date": "2024-11-25", "close": 105.72, "volume": 11283.0}, {"date": "2024-11-26", "close": 105.82, "volume": 22056.0}, {"date": "2024-11-27", "close": 105.861, "volume": 10928.0}, {"date": "2024-11-28", "close": 106.62, "volume": 11670.0}, {"date": "2024-11-29", "close": 106.91, "volume": 7153.0}, {"date": "2024-12-02", "close": 106.201, "volume": 10906.0}, {"date": "2024-12-03", "close": 106.09, "volume": 9179.0}, {"date": "2024-12-04", "close": 106.94, "volume": 16641.0}, {"date": "2024-12-05", "close": 106.82, "volume": 7961.0}, {"date": "2024-12-06", "close": 106.2, "volume": 7054.0}, {"date": "2024-12-09", "close": 106.05, "volume": 17937.0}, {"date": "2024-12-10", "close": 105.521, "volume": 15936.0}, {"date": "2024-12-11", "close": 105.65, "volume": 13755.0}, {"date": "2024-12-12", "close": 104.32, "volume": 12358.0}, {"date": "2024-12-13", "close": 104.52, "volume": 18981.0}, {"date": "2024-12-16", "close": 104.4, "volume": 21908.0}, {"date": "2024-12-17", "close": 104.4, "volume": 9771.0}, {"date": "2024-12-18", "close": 104.87, "volume": 10924.0}, {"date": "2024-12-19", "close": 104.45, "volume": 6016.0}, {"date": "2024-12-20", "close": 105.37, "volume": 39141.0}, {"date": "2024-12-23", "close": 104.91, "volume": 13060.0}, {"date": "2024-12-24", "close": 104.94, "volume": 2169.0}, {"date": "2024-12-27", "close": 105.5, "volume": 2961.0}, {"date": "2024-12-30", "close": 105.412, "volume": 2993.0}, {"date": "2024-12-31", "close": 105.55, "volume": 1771.0}, {"date": "2025-01-02", "close": 105.28, "volume": 12599.0}, {"date": "2025-01-03", "close": 105.52, "volume": 6208.0}, {"date": "2025-01-06", "close": 105.63, "volume": 10900.0}, {"date": "2025-01-07", "close": 105.61, "volume": 12115.0}, {"date": "2025-01-08", "close": 105.67, "volume": 5650.0}, {"date": "2025-01-09", "close": 105.7, "volume": 8733.0}, {"date": "2025-01-10", "close": 105.71, "volume": 689.0}, {"date": "2025-01-13", "close": 106.0, "volume": 6960.0}, {"date": "2025-01-14", "close": 105.211, "volume": 10032.0}, {"date": "2025-01-15", "close": 105.64, "volume": 13024.0}, {"date": "2025-01-16", "close": 105.71, "volume": 2346.0}, {"date": "2025-01-17", "close": 105.65, "volume": 7825.0}, {"date": "2025-01-20", "close": 106.05, "volume": 11313.0}, {"date": "2025-01-21", "close": 106.14, "volume": 6917.0}, {"date": "2025-01-22", "close": 106.19, "volume": 10649.0}, {"date": "2025-01-23", "close": 106.18, "volume": 3146.0}, {"date": "2025-01-24", "close": 106.12, "volume": 4779.0}, {"date": "2025-01-28", "close": 105.95, "volume": 17700.0}, {"date": "2025-01-29", "close": 106.05, "volume": 4197.0}, {"date": "2025-01-30", "close": 106.3, "volume": 10512.0}, {"date": "2025-01-31", "close": 105.85, "volume": 13292.0}, {"date": "2025-02-03", "close": 105.74, "volume": 8682.0}, {"date": "2025-02-04", "close": 105.6, "volume": 27680.0}, {"date": "2025-02-05", "close": 105.89, "volume": 13259.0}, {"date": "2025-02-06", "close": 106.0, "volume": 9676.0}, {"date": "2025-02-07", "close": 106.41, "volume": 8450.0}, {"date": "2025-02-10", "close": 106.56, "volume": 1081.0}, {"date": "2025-02-11", "close": 106.1, "volume": 9863.0}, {"date": "2025-02-12", "close": 106.2, "volume": 11883.0}, {"date": "2025-02-13", "close": 106.38, "volume": 25420.0}, {"date": "2025-02-14", "close": 106.22, "volume": 13630.0}, {"date": "2025-02-17", "close": 106.87, "volume": 20950.0}, {"date": "2025-02-18", "close": 106.59, "volume": 26618.0}, {"date": "2025-02-19", "close": 106.4, "volume": 19053.0}, {"date": "2025-02-20", "close": 106.431, "volume": 9700.0}, {"date": "2025-02-21", "close": 106.66, "volume": 9729.0}, {"date": "2025-02-24", "close": 106.69, "volume": 11852.0}, {"date": "2025-02-25", "close": 106.6, "volume": 12402.0}, {"date": "2025-02-26", "close": 106.7, "volume": 23190.0}, {"date": "2025-02-27", "close": 106.63, "volume": 23434.0}, {"date": "2025-02-28", "close": 106.85, "volume": 11193.0}, {"date": "2025-03-03", "close": 106.9, "volume": 14357.0}, {"date": "2025-03-04", "close": 107.0, "volume": 21377.0}, {"date": "2025-03-05", "close": 106.95, "volume": 16595.0}, {"date": "2025-03-06", "close": 107.08, "volume": 13300.0}, {"date": "2025-03-07", "close": 107.4, "volume": 8796.0}, {"date": "2025-03-10", "close": 107.54, "volume": 9602.0}, {"date": "2025-03-11", "close": 107.11, "volume": 12708.0}, {"date": "2025-03-12", "close": 106.85, "volume": 12543.0}, {"date": "2025-03-13", "close": 105.34, "volume": 19566.0}, {"date": "2025-03-14", "close": 105.14, "volume": 18580.0}, {"date": "2025-03-17", "close": 105.15, "volume": 13186.0}, {"date": "2025-03-18", "close": 104.99, "volume": 16279.0}, {"date": "2025-03-19", "close": 105.01, "volume": 26156.0}, {"date": "2025-03-20", "close": 105.19, "volume": 29021.0}, {"date": "2025-03-21", "close": 105.3, "volume": 13979.0}, {"date": "2025-03-24", "close": 105.6, "volume": 16173.0}, {"date": "2025-03-25", "close": 105.511, "volume": 13988.0}, {"date": "2025-03-26", "close": 105.76, "volume": 16203.0}, {"date": "2025-03-27", "close": 105.97, "volume": 15136.0}, {"date": "2025-03-28", "close": 106.24, "volume": 13309.0}, {"date": "2025-03-31", "close": 105.9, "volume": 13143.0}, {"date": "2025-04-01", "close": 106.1, "volume": 10727.0}, {"date": "2025-04-02", "close": 105.35, "volume": 19599.0}, {"date": "2025-04-03", "close": 105.501, "volume": 8008.0}, {"date": "2025-04-04", "close": 105.29, "volume": 18495.0}, {"date": "2025-04-07", "close": 102.03, "volume": 27452.0}, {"date": "2025-04-08", "close": 103.95, "volume": 29549.0}, {"date": "2025-04-09", "close": 103.97, "volume": 23494.0}, {"date": "2025-04-10", "close": 104.2, "volume": 22436.0}, {"date": "2025-04-11", "close": 104.3, "volume": 12851.0}, {"date": "2025-04-14", "close": 103.93, "volume": 6066.0}, {"date": "2025-04-15", "close": 104.0, "volume": 26422.0}, {"date": "2025-04-16", "close": 104.18, "volume": 20271.0}, {"date": "2025-04-17", "close": 104.3, "volume": 18725.0}, {"date": "2025-04-22", "close": 104.7, "volume": 25253.0}, {"date": "2025-04-23", "close": 105.0, "volume": 22149.0}, {"date": "2025-04-24", "close": 105.12, "volume": 8904.0}, {"date": "2025-04-28", "close": 105.3, "volume": 8960.0}, {"date": "2025-04-29", "close": 105.8, "volume": 43736.0}, {"date": "2025-04-30", "close": 104.9, "volume": 52361.0}, {"date": "2025-05-01", "close": 105.29, "volume": 19797.0}, {"date": "2025-05-02", "close": 105.12, "volume": 24314.0}, {"date": "2025-05-05", "close": 105.35, "volume": 8117.0}, {"date": "2025-05-06", "close": 105.16, "volume": 2282.0}, {"date": "2025-05-07", "close": 105.37, "volume": 13015.0}, {"date": "2025-05-08", "close": 105.6, "volume": 21477.0}, {"date": "2025-05-09", "close": 105.47, "volume": 22817.0}, {"date": "2025-05-12", "close": 105.8, "volume": 7052.0}, {"date": "2025-05-13", "close": 105.82, "volume": 11081.0}, {"date": "2025-05-14", "close": 105.75, "volume": 17708.0}, {"date": "2025-05-15", "close": 105.7, "volume": 7839.0}, {"date": "2025-05-16", "close": 105.7, "volume": 57079.0}, {"date": "2025-05-19", "close": 105.69, "volume": 19381.0}, {"date": "2025-05-20", "close": 105.6, "volume": 18145.0}, {"date": "2025-05-21", "close": 105.49, "volume": 5803.0}, {"date": "2025-05-22", "close": 105.5, "volume": 7403.0}, {"date": "2025-05-23", "close": 105.72, "volume": 14076.0}, {"date": "2025-05-26", "close": 105.89, "volume": 23675.0}, {"date": "2025-05-27", "close": 105.8, "volume": 12763.0}, {"date": "2025-05-28", "close": 105.7, "volume": 4535.0}, {"date": "2025-05-29", "close": 105.73, "volume": 12309.0}, {"date": "2025-05-30", "close": 105.65, "volume": 7446.0}, {"date": "2025-06-02", "close": 105.84, "volume": 25679.0}, {"date": "2025-06-03", "close": 105.82, "volume": 13909.0}, {"date": "2025-06-04", "close": 105.45, "volume": 6909.0}, {"date": "2025-06-05", "close": 105.352, "volume": 13892.0}, {"date": "2025-06-06", "close": 105.48, "volume": 7169.0}, {"date": "2025-06-10", "close": 105.59, "volume": 18832.0}, {"date": "2025-06-11", "close": 105.3, "volume": 29602.0}, {"date": "2025-06-12", "close": 104.199, "volume": 49687.0}, {"date": "2025-06-13", "close": 104.39, "volume": 21555.0}, {"date": "2025-06-16", "close": 104.2, "volume": 15264.0}, {"date": "2025-06-17", "close": 104.21, "volume": 22449.0}, {"date": "2025-06-18", "close": 104.05, "volume": 18153.0}, {"date": "2025-06-19", "close": 104.49, "volume": 50854.0}, {"date": "2025-06-20", "close": 104.5, "volume": 12198.0}, {"date": "2025-06-23", "close": 104.49, "volume": 8207.0}, {"date": "2025-06-24", "close": 104.44, "volume": 13049.0}, {"date": "2025-06-25", "close": 104.45, "volume": 4350.0}, {"date": "2025-06-26", "close": 104.71, "volume": 16937.0}, {"date": "2025-06-27", "close": 104.69, "volume": 16555.0}, {"date": "2025-06-30", "close": 104.44, "volume": 14595.0}, {"date": "2025-07-01", "close": 104.55, "volume": 19791.0}, {"date": "2025-07-02", "close": 104.55, "volume": 14149.0}, {"date": "2025-07-03", "close": 104.57, "volume": 12013.0}, {"date": "2025-07-04", "close": 104.64, "volume": 14346.0}, {"date": "2025-07-07", "close": 105.03, "volume": 8310.0}, {"date": "2025-07-08", "close": 105.273, "volume": 9421.0}, {"date": "2025-07-09", "close": 105.3, "volume": 7941.0}, {"date": "2025-07-10", "close": 104.92, "volume": 18263.0}, {"date": "2025-07-11", "close": 105.31, "volume": 6906.0}, {"date": "2025-07-14", "close": 105.44, "volume": 12899.0}, {"date": "2025-07-15", "close": 105.5, "volume": 11769.0}, {"date": "2025-07-16", "close": 105.56, "volume": 16753.0}, {"date": "2025-07-17", "close": 105.61, "volume": 7177.0}, {"date": "2025-07-18", "close": 105.69, "volume": 9132.0}, {"date": "2025-07-21", "close": 105.98, "volume": 10613.0}, {"date": "2025-07-22", "close": 105.63, "volume": 5830.0}, {"date": "2025-07-23", "close": 105.8, "volume": 12438.0}, {"date": "2025-07-24", "close": 105.84, "volume": 6500.0}, {"date": "2025-07-25", "close": 105.53, "volume": 9037.0}, {"date": "2025-07-28", "close": 105.17, "volume": 13862.0}, {"date": "2025-07-29", "close": 105.75, "volume": 10242.0}, {"date": "2025-07-30", "close": 106.1, "volume": 14606.0}, {"date": "2025-07-31", "close": 105.75, "volume": 9570.0}, {"date": "2025-08-01", "close": 106.011, "volume": 5215.0}, {"date": "2025-08-04", "close": 105.99, "volume": 23617.0}, {"date": "2025-08-05", "close": 106.19, "volume": 2941.0}, {"date": "2025-08-06", "close": 105.99, "volume": 10417.0}, {"date": "2025-08-07", "close": 106.022, "volume": 8398.0}, {"date": "2025-08-08", "close": 106.28, "volume": 15295.0}, {"date": "2025-08-11", "close": 106.41, "volume": 13957.0}, {"date": "2025-08-12", "close": 106.52, "volume": 11377.0}, {"date": "2025-08-13", "close": 106.3, "volume": 12662.0}, {"date": "2025-08-14", "close": 106.3, "volume": 20986.0}, {"date": "2025-08-15", "close": 106.3, "volume": 11527.0}, {"date": "2025-08-18", "close": 106.72, "volume": 9429.0}, {"date": "2025-08-19", "close": 106.7, "volume": 6824.0}, {"date": "2025-08-20", "close": 106.39, "volume": 3761.0}, {"date": "2025-08-21", "close": 106.4, "volume": 10515.0}, {"date": "2025-08-22", "close": 106.7, "volume": 8389.0}, {"date": "2025-08-25", "close": 106.07, "volume": 14626.0}, {"date": "2025-08-26", "close": 106.9, "volume": 16480.0}, {"date": "2025-08-27", "close": 106.74, "volume": 6485.0}, {"date": "2025-08-28", "close": 106.76, "volume": 12868.0}, {"date": "2025-08-29", "close": 106.53, "volume": 21111.0}, {"date": "2025-09-01", "close": 106.7, "volume": 8150.0}, {"date": "2025-09-02", "close": 106.57, "volume": 9853.0}, {"date": "2025-09-03", "close": 106.57, "volume": 10419.0}, {"date": "2025-09-04", "close": 106.82, "volume": 5805.0}, {"date": "2025-09-05", "close": 106.65, "volume": 9889.0}, {"date": "2025-09-08", "close": 106.86, "volume": 28866.0}, {"date": "2025-09-09", "close": 107.08, "volume": 20183.0}, {"date": "2025-09-10", "close": 107.03, "volume": 24072.0}, {"date": "2025-09-11", "close": 106.0, "volume": 17641.0}, {"date": "2025-09-12", "close": 105.8, "volume": 9398.0}, {"date": "2025-09-15", "close": 105.18, "volume": 19966.0}, {"date": "2025-09-16", "close": 105.57, "volume": 10915.0}, {"date": "2025-09-17", "close": 105.65, "volume": 6730.0}, {"date": "2025-09-18", "close": 105.74, "volume": 15277.0}, {"date": "2025-09-19", "close": 105.4, "volume": 6538.0}, {"date": "2025-09-22", "close": 105.4, "volume": 17332.0}, {"date": "2025-09-23", "close": 105.8, "volume": 27665.0}, {"date": "2025-09-24", "close": 106.04, "volume": 21080.0}, {"date": "2025-09-25", "close": 106.151, "volume": 13682.0}, {"date": "2025-09-26", "close": 106.11, "volume": 14137.0}, {"date": "2025-09-29", "close": 106.28, "volume": 42516.0}, {"date": "2025-09-30", "close": 106.17, "volume": 19318.0}, {"date": "2025-10-01", "close": 106.17, "volume": 16106.0}, {"date": "2025-10-02", "close": 106.07, "volume": 18013.0}, {"date": "2025-10-03", "close": 106.1, "volume": 13427.0}, {"date": "2025-10-06", "close": 106.16, "volume": 8875.0}, {"date": "2025-10-07", "close": 106.22, "volume": 28529.0}, {"date": "2025-10-08", "close": 106.14, "volume": 11528.0}, {"date": "2025-10-09", "close": 106.05, "volume": 26920.0}, {"date": "2025-10-10", "close": 106.05, "volume": 5379.0}, {"date": "2025-10-13", "close": 106.15, "volume": 15153.0}, {"date": "2025-10-14", "close": 105.9, "volume": 16756.0}, {"date": "2025-10-15", "close": 105.55, "volume": 26640.0}, {"date": "2025-10-16", "close": 105.26, "volume": 10103.0}, {"date": "2025-10-17", "close": 105.26, "volume": 15796.0}, {"date": "2025-10-20", "close": 105.61, "volume": 19100.0}, {"date": "2025-10-21", "close": 105.81, "volume": 19852.0}, {"date": "2025-10-22", "close": 106.05, "volume": 42546.0}, {"date": "2025-10-23", "close": 106.0, "volume": 28184.0}, {"date": "2025-10-24", "close": 105.96, "volume": 14268.0}, {"date": "2025-10-27", "close": 106.0, "volume": 32256.0}, {"date": "2025-10-28", "close": 106.15, "volume": 14321.0}, {"date": "2025-10-29", "close": 106.13, "volume": 67264.0}, {"date": "2025-10-30", "close": 106.2, "volume": 24562.0}, {"date": "2025-10-31", "close": 106.5, "volume": 13782.0}, {"date": "2025-11-03", "close": 106.8, "volume": 11168.0}, {"date": "2025-11-04", "close": 106.26, "volume": 6891.0}, {"date": "2025-11-05", "close": 106.52, "volume": 5667.0}, {"date": "2025-11-06", "close": 106.96, "volume": 8676.0}, {"date": "2025-11-07", "close": 106.615, "volume": 4552.0}, {"date": "2025-11-10", "close": 106.9, "volume": 4121.0}, {"date": "2025-11-11", "close": 106.669, "volume": 9339.0}, {"date": "2025-11-12", "close": 106.93, "volume": 15142.0}, {"date": "2025-11-13", "close": 106.67, "volume": 10480.0}, {"date": "2025-11-14", "close": 106.65, "volume": 12854.0}, {"date": "2025-11-17", "close": 106.5, "volume": 9216.0}, {"date": "2025-11-18", "close": 106.5, "volume": 14629.0}, {"date": "2025-11-19", "close": 106.53, "volume": 11390.0}, {"date": "2025-11-20", "close": 106.6, "volume": 35807.0}, {"date": "2025-11-21", "close": 106.6, "volume": 7641.0}, {"date": "2025-11-24", "close": 106.41, "volume": 11306.0}, {"date": "2025-11-25", "close": 106.18, "volume": 48685.0}, {"date": "2025-11-26", "close": 106.0, "volume": 20755.0}, {"date": "2025-11-27", "close": 106.18, "volume": 22533.0}, {"date": "2025-11-28", "close": 106.03, "volume": 16141.0}, {"date": "2025-12-01", "close": 106.3, "volume": 14430.0}, {"date": "2025-12-02", "close": 105.804, "volume": 19263.0}, {"date": "2025-12-03", "close": 106.31, "volume": 7374.0}, {"date": "2025-12-04", "close": 106.69, "volume": 11152.0}, {"date": "2025-12-05", "close": 106.575, "volume": 10272.0}, {"date": "2025-12-08", "close": 106.4, "volume": 7239.0}, {"date": "2025-12-09", "close": 106.7, "volume": 18938.0}, {"date": "2025-12-10", "close": 106.4, "volume": 11442.0}, {"date": "2025-12-11", "close": 105.44, "volume": 24166.0}, {"date": "2025-12-12", "close": 105.3, "volume": 13595.0}, {"date": "2025-12-15", "close": 105.49, "volume": 18863.0}, {"date": "2025-12-16", "close": 105.55, "volume": 11730.0}, {"date": "2025-12-17", "close": 105.52, "volume": 14486.0}, {"date": "2025-12-18", "close": 105.52, "volume": 17804.0}, {"date": "2025-12-19", "close": 105.92, "volume": 17739.0}, {"date": "2025-12-22", "close": 105.82, "volume": 10525.0}, {"date": "2025-12-23", "close": 105.82, "volume": 18990.0}, {"date": "2025-12-24", "close": 105.821, "volume": 8333.0}, {"date": "2025-12-29", "close": 106.05, "volume": 3778.0}, {"date": "2025-12-30", "close": 106.19, "volume": 858.0}, {"date": "2025-12-31", "close": 105.8, "volume": 4392.0}, {"date": "2026-01-02", "close": 106.04, "volume": 2425.0}, {"date": "2026-01-05", "close": 106.15, "volume": 4069.0}, {"date": "2026-01-06", "close": 106.28, "volume": 7203.0}, {"date": "2026-01-07", "close": 106.3, "volume": 5585.0}, {"date": "2026-01-08", "close": 106.2, "volume": 2843.0}, {"date": "2026-01-09", "close": 106.4, "volume": 7270.0}, {"date": "2026-01-12", "close": 106.45, "volume": 16276.0}, {"date": "2026-01-13", "close": 106.5, "volume": 7687.0}, {"date": "2026-01-14", "close": 106.59, "volume": 11031.0}, {"date": "2026-01-15", "close": 106.74, "volume": 3966.0}, {"date": "2026-01-16", "close": 106.497, "volume": 6365.0}, {"date": "2026-01-19", "close": 106.34, "volume": 6730.0}, {"date": "2026-01-20", "close": 106.22, "volume": 8480.0}, {"date": "2026-01-21", "close": 106.55, "volume": 5186.0}, {"date": "2026-01-22", "close": 106.2, "volume": 7645.0}, {"date": "2026-01-23", "close": 106.49, "volume": 6832.0}, {"date": "2026-01-27", "close": 106.25, "volume": 6749.0}, {"date": "2026-01-28", "close": 106.26, "volume": 6740.0}, {"date": "2026-01-29", "close": 106.2, "volume": 6006.0}, {"date": "2026-01-30", "close": 106.23, "volume": 6390.0}, {"date": "2026-02-02", "close": 106.3, "volume": 12482.0}, {"date": "2026-02-03", "close": 106.51, "volume": 11205.0}, {"date": "2026-02-04", "close": 106.88, "volume": 4776.0}, {"date": "2026-02-05", "close": 107.45, "volume": 10420.0}, {"date": "2026-02-06", "close": 107.21, "volume": 9190.0}, {"date": "2026-02-09", "close": 107.15, "volume": 14582.0}, {"date": "2026-02-10", "close": 107.02, "volume": 13811.0}, {"date": "2026-02-11", "close": 107.199, "volume": 12939.0}, {"date": "2026-02-12", "close": 107.09, "volume": 5202.0}, {"date": "2026-02-13", "close": 107.3, "volume": 15587.0}, {"date": "2026-02-16", "close": 107.3, "volume": 9452.0}, {"date": "2026-02-17", "close": 106.86, "volume": 11067.0}, {"date": "2026-02-18", "close": 107.31, "volume": 17769.0}, {"date": "2026-02-19", "close": 107.2, "volume": 8719.0}, {"date": "2026-02-20", "close": 107.24, "volume": 5538.0}, {"date": "2026-02-23", "close": 107.29, "volume": 9245.0}, {"date": "2026-02-24", "close": 107.13, "volume": 2431.0}, {"date": "2026-02-25", "close": 107.11, "volume": 10164.0}, {"date": "2026-02-26", "close": 107.151, "volume": 9764.0}, {"date": "2026-02-27", "close": 107.16, "volume": 3615.0}, {"date": "2026-03-02", "close": 107.38, "volume": 9593.0}, {"date": "2026-03-03", "close": 107.25, "volume": 3834.0}, {"date": "2026-03-04", "close": 107.21, "volume": 7872.0}, {"date": "2026-03-05", "close": 107.4, "volume": 5936.0}, {"date": "2026-03-06", "close": 107.28, "volume": 9192.0}, {"date": "2026-03-09", "close": 106.51, "volume": 12807.0}, {"date": "2026-03-10", "close": 106.95, "volume": 13925.0}, {"date": "2026-03-11", "close": 107.1, "volume": 16760.0}, {"date": "2026-03-12", "close": 106.5, "volume": 34871.0}, {"date": "2026-03-13", "close": 106.0, "volume": 6914.0}, {"date": "2026-03-16", "close": 105.72, "volume": 3818.0}, {"date": "2026-03-17", "close": 105.64, "volume": 7749.0}, {"date": "2026-03-18", "close": 106.0, "volume": 16861.0}, {"date": "2026-03-19", "close": 105.57, "volume": 16137.0}, {"date": "2026-03-20", "close": 105.7, "volume": 10224.0}, {"date": "2026-03-23", "close": 105.58, "volume": 15979.0}, {"date": "2026-03-24", "close": 105.21, "volume": 14915.0}, {"date": "2026-03-25", "close": 105.47, "volume": 15593.0}, {"date": "2026-03-26", "close": 105.11, "volume": 8018.0}, {"date": "2026-03-27", "close": 105.35, "volume": 12708.0}, {"date": "2026-03-30", "close": 105.15, "volume": 6431.0}, {"date": "2026-03-31", "close": 105.2, "volume": 38128.0}, {"date": "2026-04-01", "close": 105.16, "volume": 15308.0}, {"date": "2026-04-02", "close": 105.48, "volume": 6884.0}, {"date": "2026-04-07", "close": 105.25, "volume": 11470.0}, {"date": "2026-04-08", "close": 105.3, "volume": 4671.0}, {"date": "2026-04-09", "close": 105.21, "volume": 17717.0}, {"date": "2026-04-10", "close": 105.16, "volume": 7399.0}, {"date": "2026-04-13", "close": 104.9, "volume": 13153.0}, {"date": "2026-04-14", "close": 104.9, "volume": 14714.0}, {"date": "2026-04-15", "close": 104.88, "volume": 5013.0}, {"date": "2026-04-16", "close": 104.54, "volume": 16279.0}, {"date": "2026-04-17", "close": 104.999, "volume": 17470.0}, {"date": "2026-04-20", "close": 104.91, "volume": 8014.0}, {"date": "2026-04-21", "close": 105.01, "volume": 13101.0}, {"date": "2026-04-22", "close": 105.25, "volume": 18899.0}, {"date": "2026-04-23", "close": 105.0, "volume": 27142.0}, {"date": "2026-04-24", "close": 105.07, "volume": 10921.0}, {"date": "2026-04-27", "close": 104.87, "volume": 16631.0}, {"date": "2026-04-28", "close": 105.29, "volume": 10431.0}, {"date": "2026-04-29", "close": 105.13, "volume": 14969.0}, {"date": "2026-04-30", "close": 105.4, "volume": 38744.0}, {"date": "2026-05-01", "close": 105.47, "volume": 8193.0}, {"date": "2026-05-04", "close": 105.66, "volume": 26126.0}, {"date": "2026-05-05", "close": 105.82, "volume": 9152.0}, {"date": "2026-05-06", "close": 105.52, "volume": 8448.0}, {"date": "2026-05-07", "close": 105.914, "volume": 14075.0}, {"date": "2026-05-08", "close": 105.8, "volume": 11314.0}, {"date": "2026-05-11", "close": 105.66, "volume": 7981.0}, {"date": "2026-05-12", "close": 105.95, "volume": 7226.0}, {"date": "2026-05-13", "close": 105.99, "volume": 30262.0}, {"date": "2026-05-14", "close": 106.06, "volume": 10498.0}, {"date": "2026-05-15", "close": 105.83, "volume": 11442.0}, {"date": "2026-05-18", "close": 105.96, "volume": 8193.0}, {"date": "2026-05-19", "close": 106.11, "volume": 6317.0}, {"date": "2026-05-20", "close": 106.14, "volume": 10387.0}, {"date": "2026-05-21", "close": 106.24, "volume": 13218.0}, {"date": "2026-05-22", "close": 106.58, "volume": 7950.0}, {"date": "2026-05-25", "close": 106.78, "volume": 12692.0}, {"date": "2026-05-26", "close": 106.72, "volume": 7077.0}, {"date": "2026-05-27", "close": 106.72, "volume": 6729.0}, {"date": "2026-05-28", "close": 106.78, "volume": 5969.0}, {"date": "2026-05-29", "close": 106.681, "volume": 16300.0}, {"date": "2026-06-01", "close": 106.96, "volume": 14720.0}, {"date": "2026-06-02", "close": 106.81, "volume": 11139.0}, {"date": "2026-06-03", "close": 106.5, "volume": 11301.0}, {"date": "2026-06-04", "close": 106.9, "volume": 26737.0}, {"date": "2026-06-05", "close": 106.95, "volume": 4262.0}, {"date": "2026-06-09", "close": 107.46, "volume": 13525.0}, {"date": "2026-06-10", "close": 106.51, "volume": 15621.0}, {"date": "2026-06-11", "close": 105.4, "volume": 12076.0}, {"date": "2026-06-12", "close": 105.3, "volume": 11213.0}, {"date": "2026-06-15", "close": 105.6, "volume": 9961.0}, {"date": "2026-06-16", "close": 106.34, "volume": 17166.0}, {"date": "2026-06-17", "close": 106.302, "volume": 9157.0}, {"date": "2026-06-18", "close": 106.3, "volume": 23412.0}, {"date": "2026-06-19", "close": 106.1, "volume": 11145.0}, {"date": "2026-06-22", "close": 106.5, "volume": 18058.0}, {"date": "2026-06-23", "close": 106.52, "volume": 16757.0}, {"date": "2026-06-24", "close": 106.75, "volume": 17118.0}, {"date": "2026-06-25", "close": 107.17, "volume": 5966.0}, {"date": "2026-06-26", "close": 107.32, "volume": 10386.0}, {"date": "2026-06-29", "close": 107.25, "volume": 10581.0}, {"date": "2026-06-30", "close": 107.33, "volume": 7897.0}, {"date": "2026-07-01", "close": 107.31, "volume": 7359.0}, {"date": "2026-07-02", "close": 107.15, "volume": 39339.0}, {"date": "2026-07-03", "close": 106.97, "volume": 13016.0}, {"date": "2026-07-06", "close": 107.16, "volume": 12120.0}, {"date": "2026-07-07", "close": 107.25, "volume": 10259.0}, {"date": "2026-07-08", "close": 107.49, "volume": 4596.0}, {"date": "2026-07-09", "close": 106.41, "volume": 31370.0}, {"date": "2026-07-10", "close": 106.03, "volume": 45585.0}, {"date": "2026-07-13", "close": 106.4, "volume": 10808.0}, {"date": "2026-07-14", "close": 106.901, "volume": 10696.0}, {"date": "2026-07-15", "close": 107.0, "volume": 8112.0}, {"date": "2026-07-16", "close": 107.08, "volume": 9913.0}, {"date": "2026-07-17", "close": 107.4, "volume": 10657.0}, {"date": "2026-07-20", "close": 107.2, "volume": 11486.0}, {"date": "2026-07-21", "close": 107.46, "volume": 13850.0}, {"date": "2026-07-22", "close": 107.25, "volume": 19735.0}, {"date": "2026-07-23", "close": 107.49, "volume": 5155.0}, {"date": "2026-07-24", "close": 107.42, "volume": 9626.0}, {"date": "2026-07-27", "close": 107.0, "volume": 7060.0}, {"date": "2026-07-28", "close": 106.81, "volume": 29983.0}, {"date": "2026-07-29", "close": 106.829, "volume": 14875.0}, {"date": "2026-07-30", "close": 106.95, "volume": 13038.0}, {"date": "2026-07-31", "close": 107.2, "volume": 11101.0}, {"date": "2026-08-03", "close": 107.4, "volume": 7089.0}, {"date": "2026-08-04", "close": 107.29, "volume": 15240.0}, {"date": "2026-08-05", "close": 107.38, "volume": 12504.0}, {"date": "2026-08-06", "close": 107.44, "volume": 10833.0}, {"date": "2026-08-07", "close": 107.25, "volume": 18217.0}, {"date": "2026-08-10", "close": 106.83, "volume": 11182.0}, {"date": "2026-08-11", "close": 107.6, "volume": 17553.0}, {"date": "2026-08-12", "close": 107.61, "volume": 18706.0}, {"date": "2026-08-13", "close": 107.1, "volume": 9789.0}, {"date": "2026-08-14", "close": 107.2, "volume": 6290.0}, {"date": "2026-08-17", "close": 107.35, "volume": 13803.0}, {"date": "2026-08-18", "close": 107.59, "volume": 14991.0}, {"date": "2026-08-19", "close": 107.16, "volume": 10089.0}, {"date": "2026-08-20", "close": 107.26, "volume": 13710.0}, {"date": "2026-08-21", "close": 106.9, "volume": 14518.0}, {"date": "2026-08-24", "close": 107.02, "volume": 6818.0}, {"date": "2026-08-25", "close": 107.11, "volume": 10171.0}, {"date": "2026-08-26", "close": 107.15, "volume": 7111.0}, {"date": "2026-08-27", "close": 107.38, "volume": 7332.0}, {"date": "2026-08-28", "close": 107.01, "volume": 6230.0}, {"date": "2026-08-31", "close": 107.083, "volume": 9387.0}, {"date": "2026-09-01", "close": 107.07, "volume": 7628.0}, {"date": "2026-09-02", "close": 107.38, "volume": 10669.0}, {"date": "2026-09-03", "close": 107.67, "volume": 7769.0}, {"date": "2026-09-04", "close": 107.7, "volume": 4411.0}, {"date": "2026-09-07", "close": 107.5, "volume": 5874.0}], "refreshing": true}