{"ticker": "HGBL", "overview": {"name": "Betashares Global Shares Currency Hedged ETF", "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": "HGBL", "has_prices": true, "as_of": "2026-09-18", "last": 86.59, "prev_close": 85.92, "change": 0.6700000000000017, "change_pct": 0.0077979515828678035, "session_volume": 54929.0, "vwap_5": 85.97473631954291, "vwap_20": 86.60885525012708, "vwap_60": 85.81794096427232, "vwap_250": 80.60937564760616, "high_52w": 88.14, "low_52w": 73.1, "avg_volume_20": 85273.65, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "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": "Issued Capital", "title": "Product Disclosure Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150053-2A1704863"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144947-2A1702062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139821-2A1699323"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Units on Issue Disclosure - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132005-2A1695233"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118748-2A1688146"}], "performance": {"ticker": "HGBL", "has_prices": true, "summary": {"n": 3, "avg": -0.01946376476604875, "win_rate": 0.0, "best": -0.010701956271576602, "worst": -0.023844669013284824, "as_of": "2026-11-02"}, "buys": [{"who": "COBB BRIAN J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 22000.0, "date": "2026-08-20", "score": 40.2, "ref_price": 86.9, "return": -0.010701956271576602}, {"who": "Dove Nicholas Kirk", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Industrial Assets", "amount": 65940.0, "date": "2026-08-17", "score": 49.1, "ref_price": 88.07, "return": -0.023844669013284824}, {"who": "Hounsell Bruce Kenneth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Heritage DebtX LLC", "amount": 11395.0, "date": "2026-08-17", "score": 33.1, "ref_price": 88.07, "return": -0.023844669013284824}]}, "price_series": [{"date": "2023-05-18", "close": 50.47, "volume": 261.0}, {"date": "2023-05-19", "close": 50.94, "volume": 923.0}, {"date": "2023-05-22", "close": 50.88, "volume": 268.0}, {"date": "2023-05-23", "close": 50.98, "volume": 11538.0}, {"date": "2023-05-24", "close": 50.41, "volume": 21.0}, {"date": "2023-05-25", "close": 50.1, "volume": 4792.0}, {"date": "2023-05-26", "close": 50.09, "volume": 25.0}, {"date": "2023-05-30", "close": 50.89, "volume": 1281.0}, {"date": "2023-06-01", "close": 50.43, "volume": 4.0}, {"date": "2023-06-06", "close": 51.43, "volume": 11.0}, {"date": "2023-06-07", "close": 51.72, "volume": 20.0}, {"date": "2023-06-08", "close": 51.44, "volume": 63.0}, {"date": "2023-06-09", "close": 51.63, "volume": 12.0}, {"date": "2023-06-13", "close": 52.36, "volume": 5800.0}, {"date": "2023-06-15", "close": 52.45, "volume": 333.0}, {"date": "2023-06-16", "close": 52.91, "volume": 38.0}, {"date": "2023-06-19", "close": 52.74, "volume": 38.0}, {"date": "2023-06-20", "close": 52.62, "volume": 47.0}, {"date": "2023-06-22", "close": 52.34, "volume": 23.0}, {"date": "2023-06-23", "close": 52.23, "volume": 2173.0}, {"date": "2023-06-26", "close": 52.07, "volume": 56.0}, {"date": "2023-06-27", "close": 51.9, "volume": 7.0}, {"date": "2023-06-29", "close": 52.6, "volume": 36.0}, {"date": "2023-07-03", "close": 53.05, "volume": 16.0}, {"date": "2023-07-04", "close": 53.04, "volume": 10.0}, {"date": "2023-07-06", "close": 52.51, "volume": 1765.0}, {"date": "2023-07-07", "close": 52.25, "volume": 197.0}, {"date": "2023-07-10", "close": 51.8, "volume": 10.0}, {"date": "2023-07-13", "close": 53.05, "volume": 10.0}, {"date": "2023-07-14", "close": 53.34, "volume": 36.0}, {"date": "2023-07-17", "close": 53.18, "volume": 188.0}, {"date": "2023-07-18", "close": 53.39, "volume": 3518.0}, {"date": "2023-07-19", "close": 53.8, "volume": 4.0}, {"date": "2023-07-20", "close": 53.85, "volume": 126.0}, {"date": "2023-07-21", "close": 53.7, "volume": 942.0}, {"date": "2023-07-25", "close": 53.87, "volume": 2.0}, {"date": "2023-07-26", "close": 53.95, "volume": 9253.0}, {"date": "2023-07-27", "close": 54.15, "volume": 740.0}, {"date": "2023-07-28", "close": 53.89, "volume": 15.0}, {"date": "2023-07-31", "close": 54.24, "volume": 141.0}, {"date": "2023-08-01", "close": 54.38, "volume": 5.0}, {"date": "2023-08-02", "close": 54.06, "volume": 962.0}, {"date": "2023-08-03", "close": 53.39, "volume": 328.0}, {"date": "2023-08-04", "close": 53.3, "volume": 18.0}, {"date": "2023-08-07", "close": 53.17, "volume": 284.0}, {"date": "2023-08-08", "close": 53.34, "volume": 59.0}, {"date": "2023-08-09", "close": 53.28, "volume": 578.0}, {"date": "2023-08-10", "close": 53.16, "volume": 433.0}, {"date": "2023-08-11", "close": 53.09, "volume": 40.0}, {"date": "2023-08-14", "close": 53.1, "volume": 46.0}, {"date": "2023-08-16", "close": 52.51, "volume": 10257.0}, {"date": "2023-08-17", "close": 52.12, "volume": 268.0}, {"date": "2023-08-18", "close": 51.67, "volume": 940.0}, {"date": "2023-08-21", "close": 51.69, "volume": 74.0}, {"date": "2023-08-22", "close": 52.01, "volume": 9292.0}, {"date": "2023-08-23", "close": 52.14, "volume": 6138.0}, {"date": "2023-08-25", "close": 51.91, "volume": 376040.0}, {"date": "2023-08-28", "close": 52.28, "volume": 4007.0}, {"date": "2023-08-29", "close": 52.66, "volume": 1434.0}, {"date": "2023-08-30", "close": 53.35, "volume": 1905.0}, {"date": "2023-08-31", "close": 53.5, "volume": 864.0}, {"date": "2023-09-01", "close": 53.43, "volume": 1968.0}, {"date": "2023-09-04", "close": 53.55, "volume": 260.0}, {"date": "2023-09-05", "close": 53.36, "volume": 138.0}, {"date": "2023-09-06", "close": 53.29, "volume": 3789.0}, {"date": "2023-09-07", "close": 52.93, "volume": 270.0}, {"date": "2023-09-08", "close": 52.84, "volume": 135.0}, {"date": "2023-09-11", "close": 52.97, "volume": 380.0}, {"date": "2023-09-12", "close": 53.18, "volume": 662.0}, {"date": "2023-09-13", "close": 53.02, "volume": 41896.0}, {"date": "2023-09-14", "close": 53.24, "volume": 771.0}, {"date": "2023-09-15", "close": 53.76, "volume": 1456.0}, {"date": "2023-09-18", "close": 53.32, "volume": 6743.0}, {"date": "2023-09-19", "close": 53.11, "volume": 4475.0}, {"date": "2023-09-20", "close": 52.94, "volume": 1977.0}, {"date": "2023-09-21", "close": 52.5, "volume": 3889.0}, {"date": "2023-09-22", "close": 51.95, "volume": 758.0}, {"date": "2023-09-25", "close": 51.92, "volume": 371.0}, {"date": "2023-09-26", "close": 51.75, "volume": 5947.0}, {"date": "2023-09-27", "close": 51.38, "volume": 1979.0}, {"date": "2023-09-28", "close": 51.18, "volume": 3452.0}, {"date": "2023-09-29", "close": 51.43, "volume": 2769.0}, {"date": "2023-10-02", "close": 51.63, "volume": 359.0}, {"date": "2023-10-03", "close": 51.15, "volume": 1376.0}, {"date": "2023-10-04", "close": 50.34, "volume": 530.0}, {"date": "2023-10-05", "close": 50.97, "volume": 3315.0}, {"date": "2023-10-06", "close": 50.91, "volume": 6509.0}, {"date": "2023-10-09", "close": 51.05, "volume": 989.0}, {"date": "2023-10-10", "close": 51.79, "volume": 2429.0}, {"date": "2023-10-11", "close": 52.01, "volume": 43.0}, {"date": "2023-10-12", "close": 52.47, "volume": 2815.0}, {"date": "2023-10-13", "close": 52.0, "volume": 2255.0}, {"date": "2023-10-16", "close": 51.79, "volume": 483.0}, {"date": "2023-10-17", "close": 52.03, "volume": 5737.0}, {"date": "2023-10-18", "close": 52.06, "volume": 1172.0}, {"date": "2023-10-19", "close": 51.35, "volume": 1992.0}, {"date": "2023-10-20", "close": 50.9, "volume": 1332.0}, {"date": "2023-10-23", "close": 50.41, "volume": 3642.0}, {"date": "2023-10-24", "close": 50.33, "volume": 2621.0}, {"date": "2023-10-25", "close": 50.54, "volume": 3878.0}, {"date": "2023-10-26", "close": 49.73, "volume": 3814.0}, {"date": "2023-10-27", "close": 49.77, "volume": 3634.0}, {"date": "2023-10-30", "close": 49.39, "volume": 1698.0}, {"date": "2023-10-31", "close": 49.73, "volume": 2143.0}, {"date": "2023-11-01", "close": 50.16, "volume": 1917.0}, {"date": "2023-11-02", "close": 50.77, "volume": 68130.0}, {"date": "2023-11-03", "close": 51.53, "volume": 29598.0}, {"date": "2023-11-06", "close": 51.97, "volume": 1292.0}, {"date": "2023-11-07", "close": 51.83, "volume": 186.0}, {"date": "2023-11-08", "close": 51.9, "volume": 124639.0}, {"date": "2023-11-09", "close": 52.12, "volume": 25489.0}, {"date": "2023-11-10", "close": 51.87, "volume": 1253.0}, {"date": "2023-11-13", "close": 52.21, "volume": 6.0}, {"date": "2023-11-14", "close": 52.52, "volume": 98092.0}, {"date": "2023-11-15", "close": 53.42, "volume": 13785.0}, {"date": "2023-11-16", "close": 53.33, "volume": 2750950.0}, {"date": "2023-11-17", "close": 53.47, "volume": 405143.0}, {"date": "2023-11-20", "close": 53.52, "volume": 321861.0}, {"date": "2023-11-21", "close": 53.89, "volume": 3243.0}, {"date": "2023-11-22", "close": 53.77, "volume": 124131.0}, {"date": "2023-11-23", "close": 53.91, "volume": 58698.0}, {"date": "2023-11-24", "close": 53.98, "volume": 35344.0}, {"date": "2023-11-27", "close": 53.83, "volume": 43270.0}, {"date": "2023-11-28", "close": 53.83, "volume": 47782.0}, {"date": "2023-11-29", "close": 53.88, "volume": 452783.0}, {"date": "2023-11-30", "close": 53.91, "volume": 9153.0}, {"date": "2023-12-01", "close": 54.08, "volume": 9251.0}, {"date": "2023-12-04", "close": 54.24, "volume": 5380.0}, {"date": "2023-12-05", "close": 54.0, "volume": 4164.0}, {"date": "2023-12-06", "close": 54.32, "volume": 6661.0}, {"date": "2023-12-07", "close": 53.94, "volume": 7674.0}, {"date": "2023-12-08", "close": 54.21, "volume": 5232.0}, {"date": "2023-12-11", "close": 54.48, "volume": 4192.0}, {"date": "2023-12-12", "close": 54.72, "volume": 11810.0}, {"date": "2023-12-13", "close": 54.89, "volume": 9940.0}, {"date": "2023-12-14", "close": 55.67, "volume": 217964.0}, {"date": "2023-12-15", "close": 55.68, "volume": 11718.0}, {"date": "2023-12-18", "close": 55.55, "volume": 11975.0}, {"date": "2023-12-19", "close": 55.72, "volume": 9978.0}, {"date": "2023-12-20", "close": 56.06, "volume": 5734.0}, {"date": "2023-12-21", "close": 55.5, "volume": 7807.0}, {"date": "2023-12-22", "close": 55.71, "volume": 19851.0}, {"date": "2023-12-27", "close": 56.18, "volume": 74283.0}, {"date": "2023-12-28", "close": 56.27, "volume": 39250.0}, {"date": "2023-12-29", "close": 56.19, "volume": 8387.0}, {"date": "2024-01-02", "close": 56.05, "volume": 8780.0}, {"date": "2024-01-03", "close": 55.68, "volume": 6648.0}, {"date": "2024-01-04", "close": 55.31, "volume": 1589.0}, {"date": "2024-01-05", "close": 55.27, "volume": 375.0}, {"date": "2024-01-08", "close": 55.29, "volume": 8707.0}, {"date": "2024-01-09", "close": 55.92, "volume": 9266.0}, {"date": "2024-01-10", "close": 55.84, "volume": 6205.0}, {"date": "2024-01-11", "close": 56.38, "volume": 6494.0}, {"date": "2024-01-12", "close": 56.12, "volume": 2608.0}, {"date": "2024-01-15", "close": 56.33, "volume": 4758.0}, {"date": "2024-01-16", "close": 56.02, "volume": 18633.0}, {"date": "2024-01-17", "close": 55.88, "volume": 4710.0}, {"date": "2024-01-18", "close": 55.59, "volume": 83705.0}, {"date": "2024-01-19", "close": 56.16, "volume": 525356.0}, {"date": "2024-01-22", "close": 56.81, "volume": 128329.0}, {"date": "2024-01-23", "close": 56.8, "volume": 16126.0}, {"date": "2024-01-24", "close": 57.03, "volume": 142582.0}, {"date": "2024-01-25", "close": 57.07, "volume": 28818.0}, {"date": "2024-01-29", "close": 57.29, "volume": 90337.0}, {"date": "2024-01-30", "close": 57.72, "volume": 18149.0}, {"date": "2024-01-31", "close": 57.58, "volume": 5107.0}, {"date": "2024-02-01", "close": 57.14, "volume": 9574.0}, {"date": "2024-02-02", "close": 57.85, "volume": 5297.0}, {"date": "2024-02-05", "close": 57.82, "volume": 6148.0}, {"date": "2024-02-06", "close": 57.91, "volume": 7697.0}, {"date": "2024-02-07", "close": 57.96, "volume": 10278.0}, {"date": "2024-02-08", "close": 58.37, "volume": 10563.0}, {"date": "2024-02-09", "close": 58.34, "volume": 3997.0}, {"date": "2024-02-12", "close": 58.69, "volume": 8579.0}, {"date": "2024-02-13", "close": 58.61, "volume": 6329.0}, {"date": "2024-02-14", "close": 57.9, "volume": 29430.0}, {"date": "2024-02-15", "close": 58.51, "volume": 14805.0}, {"date": "2024-02-16", "close": 58.9, "volume": 5910.0}, {"date": "2024-02-19", "close": 58.79, "volume": 43224.0}, {"date": "2024-02-20", "close": 58.62, "volume": 10448.0}, {"date": "2024-02-21", "close": 58.43, "volume": 8790.0}, {"date": "2024-02-22", "close": 58.91, "volume": 14675.0}, {"date": "2024-02-23", "close": 59.59, "volume": 20526.0}, {"date": "2024-02-26", "close": 59.51, "volume": 5351.0}, {"date": "2024-02-27", "close": 59.45, "volume": 16330.0}, {"date": "2024-02-28", "close": 59.6, "volume": 11856.0}, {"date": "2024-02-29", "close": 59.54, "volume": 8638.0}, {"date": "2024-03-01", "close": 59.87, "volume": 7382.0}, {"date": "2024-03-04", "close": 60.14, "volume": 4512.0}, {"date": "2024-03-05", "close": 60.05, "volume": 8002.0}, {"date": "2024-03-06", "close": 59.72, "volume": 11099.0}, {"date": "2024-03-07", "close": 59.81, "volume": 8864.0}, {"date": "2024-03-08", "close": 60.55, "volume": 11625.0}, {"date": "2024-03-11", "close": 59.93, "volume": 8447.0}, {"date": "2024-03-12", "close": 60.15, "volume": 3492.0}, {"date": "2024-03-13", "close": 60.61, "volume": 3685.0}, {"date": "2024-03-14", "close": 60.59, "volume": 8008.0}, {"date": "2024-03-15", "close": 60.43, "volume": 6323.0}, {"date": "2024-03-18", "close": 60.33, "volume": 10212.0}, {"date": "2024-03-19", "close": 60.47, "volume": 7622.0}, {"date": "2024-03-20", "close": 60.76, "volume": 10689.0}, {"date": "2024-03-21", "close": 61.49, "volume": 12944.0}, {"date": "2024-03-22", "close": 61.58, "volume": 13677.0}, {"date": "2024-03-25", "close": 61.43, "volume": 7129.0}, {"date": "2024-03-26", "close": 61.38, "volume": 20457.0}, {"date": "2024-03-27", "close": 61.48, "volume": 42163.0}, {"date": "2024-03-28", "close": 61.69, "volume": 38733.0}, {"date": "2024-04-02", "close": 61.44, "volume": 7585.0}, {"date": "2024-04-03", "close": 61.08, "volume": 14434.0}, {"date": "2024-04-04", "close": 61.4, "volume": 15084.0}, {"date": "2024-04-05", "close": 60.56, "volume": 29317.0}, {"date": "2024-04-08", "close": 61.08, "volume": 10607.0}, {"date": "2024-04-09", "close": 61.25, "volume": 7387.0}, {"date": "2024-04-10", "close": 61.27, "volume": 9939.0}, {"date": "2024-04-11", "close": 60.82, "volume": 4850.0}, {"date": "2024-04-12", "close": 61.09, "volume": 7323.0}, {"date": "2024-04-15", "close": 60.61, "volume": 7290.0}, {"date": "2024-04-16", "close": 59.59, "volume": 21225.0}, {"date": "2024-04-17", "close": 59.49, "volume": 9353.0}, {"date": "2024-04-18", "close": 59.4, "volume": 6517.0}, {"date": "2024-04-19", "close": 58.54, "volume": 36634.0}, {"date": "2024-04-22", "close": 58.97, "volume": 5351.0}, {"date": "2024-04-23", "close": 59.32, "volume": 4099.0}, {"date": "2024-04-24", "close": 60.22, "volume": 5617.0}, {"date": "2024-04-26", "close": 60.16, "volume": 6980.0}, {"date": "2024-04-29", "close": 60.52, "volume": 30144.0}, {"date": "2024-04-30", "close": 60.32, "volume": 10793.0}, {"date": "2024-05-01", "close": 59.6, "volume": 12854.0}, {"date": "2024-05-02", "close": 59.79, "volume": 3870.0}, {"date": "2024-05-03", "close": 60.03, "volume": 6799.0}, {"date": "2024-05-06", "close": 60.54, "volume": 37921.0}, {"date": "2024-05-07", "close": 61.05, "volume": 27248.0}, {"date": "2024-05-08", "close": 61.13, "volume": 13651.0}, {"date": "2024-05-09", "close": 61.15, "volume": 22030.0}, {"date": "2024-05-10", "close": 61.52, "volume": 7623.0}, {"date": "2024-05-13", "close": 61.66, "volume": 7643.0}, {"date": "2024-05-14", "close": 61.62, "volume": 5126.0}, {"date": "2024-05-15", "close": 61.91, "volume": 6977.0}, {"date": "2024-05-16", "close": 62.63, "volume": 9355.0}, {"date": "2024-05-17", "close": 62.36, "volume": 7810.0}, {"date": "2024-05-20", "close": 62.63, "volume": 14544.0}, {"date": "2024-05-21", "close": 62.58, "volume": 17061.0}, {"date": "2024-05-22", "close": 62.63, "volume": 7877.0}, {"date": "2024-05-23", "close": 62.74, "volume": 16610.0}, {"date": "2024-05-24", "close": 62.1, "volume": 6653.0}, {"date": "2024-05-27", "close": 62.38, "volume": 6371.0}, {"date": "2024-05-28", "close": 62.54, "volume": 6259.0}, {"date": "2024-05-29", "close": 62.18, "volume": 11606.0}, {"date": "2024-05-30", "close": 61.54, "volume": 10477.0}, {"date": "2024-05-31", "close": 61.64, "volume": 50950.0}, {"date": "2024-06-03", "close": 62.35, "volume": 3376.0}, {"date": "2024-06-04", "close": 62.17, "volume": 4332.0}, {"date": "2024-06-05", "close": 62.27, "volume": 9417.0}, {"date": "2024-06-06", "close": 62.8, "volume": 10929.0}, {"date": "2024-06-07", "close": 62.86, "volume": 18626.0}, {"date": "2024-06-11", "close": 62.9, "volume": 9735.0}, {"date": "2024-06-12", "close": 62.87, "volume": 4733.0}, {"date": "2024-06-13", "close": 63.37, "volume": 28010.0}, {"date": "2024-06-14", "close": 63.3, "volume": 7804.0}, {"date": "2024-06-17", "close": 63.15, "volume": 15196.0}, {"date": "2024-06-18", "close": 63.58, "volume": 6869.0}, {"date": "2024-06-19", "close": 63.73, "volume": 7021.0}, {"date": "2024-06-20", "close": 63.86, "volume": 5501.0}, {"date": "2024-06-21", "close": 63.67, "volume": 10651.0}, {"date": "2024-06-24", "close": 63.52, "volume": 9561.0}, {"date": "2024-06-25", "close": 63.66, "volume": 7393.0}, {"date": "2024-06-26", "close": 63.86, "volume": 18533.0}, {"date": "2024-06-27", "close": 63.72, "volume": 29367.0}, {"date": "2024-06-28", "close": 63.99, "volume": 19543.0}, {"date": "2024-07-01", "close": 62.94, "volume": 11001.0}, {"date": "2024-07-02", "close": 62.84, "volume": 859094.0}, {"date": "2024-07-03", "close": 63.27, "volume": 739939.0}, {"date": "2024-07-04", "close": 63.52, "volume": 18522.0}, {"date": "2024-07-05", "close": 63.59, "volume": 12393.0}, {"date": "2024-07-08", "close": 63.65, "volume": 16727.0}, {"date": "2024-07-09", "close": 63.95, "volume": 16816.0}, {"date": "2024-07-10", "close": 63.82, "volume": 22437.0}, {"date": "2024-07-11", "close": 64.45, "volume": 20423.0}, {"date": "2024-07-12", "close": 64.09, "volume": 21919.0}, {"date": "2024-07-15", "close": 64.46, "volume": 11489.0}, {"date": "2024-07-16", "close": 64.54, "volume": 17028.0}, {"date": "2024-07-17", "close": 64.59, "volume": 28796.0}, {"date": "2024-07-18", "close": 64.05, "volume": 58687.0}, {"date": "2024-07-19", "close": 63.57, "volume": 10368.0}, {"date": "2024-07-22", "close": 63.23, "volume": 26255.0}, {"date": "2024-07-23", "close": 63.64, "volume": 15912.0}, {"date": "2024-07-24", "close": 63.23, "volume": 27002.0}, {"date": "2024-07-25", "close": 62.07, "volume": 24032.0}, {"date": "2024-07-26", "close": 62.07, "volume": 9273.0}, {"date": "2024-07-29", "close": 62.78, "volume": 75399.0}, {"date": "2024-07-30", "close": 62.59, "volume": 16996.0}, {"date": "2024-07-31", "close": 62.86, "volume": 14448.0}, {"date": "2024-08-01", "close": 63.38, "volume": 27120.0}, {"date": "2024-08-02", "close": 61.65, "volume": 37233.0}, {"date": "2024-08-05", "close": 58.27, "volume": 167182.0}, {"date": "2024-08-06", "close": 59.95, "volume": 20074.0}, {"date": "2024-08-07", "close": 60.09, "volume": 111693.0}, {"date": "2024-08-08", "close": 59.42, "volume": 25256.0}, {"date": "2024-08-09", "close": 60.62, "volume": 15767.0}, {"date": "2024-08-12", "close": 61.04, "volume": 16118.0}, {"date": "2024-08-13", "close": 61.18, "volume": 18008.0}, {"date": "2024-08-14", "close": 62.02, "volume": 20217.0}, {"date": "2024-08-15", "close": 62.39, "volume": 25038.0}, {"date": "2024-08-16", "close": 63.39, "volume": 11016.0}, {"date": "2024-08-19", "close": 63.32, "volume": 24857.0}, {"date": "2024-08-20", "close": 63.93, "volume": 38112.0}, {"date": "2024-08-21", "close": 63.79, "volume": 18331.0}, {"date": "2024-08-22", "close": 63.92, "volume": 30829.0}, {"date": "2024-08-23", "close": 63.79, "volume": 16679.0}, {"date": "2024-08-26", "close": 64.06, "volume": 19203.0}, {"date": "2024-08-27", "close": 64.01, "volume": 10773.0}, {"date": "2024-08-28", "close": 64.1, "volume": 21952.0}, {"date": "2024-08-29", "close": 63.76, "volume": 37466.0}, {"date": "2024-08-30", "close": 64.11, "volume": 33849.0}, {"date": "2024-09-02", "close": 64.44, "volume": 27994.0}, {"date": "2024-09-03", "close": 64.45, "volume": 131924.0}, {"date": "2024-09-04", "close": 62.82, "volume": 332091.0}, {"date": "2024-09-05", "close": 62.9, "volume": 13535.0}, {"date": "2024-09-06", "close": 62.64, "volume": 24933.0}, {"date": "2024-09-09", "close": 61.97, "volume": 25145.0}, {"date": "2024-09-10", "close": 62.3, "volume": 11365.0}, {"date": "2024-09-11", "close": 62.28, "volume": 22466.0}, {"date": "2024-09-12", "close": 63.35, "volume": 31258.0}, {"date": "2024-09-13", "close": 63.56, "volume": 21107.0}, {"date": "2024-09-16", "close": 63.85, "volume": 20272.0}, {"date": "2024-09-17", "close": 63.98, "volume": 32680.0}, {"date": "2024-09-18", "close": 63.95, "volume": 31051.0}, {"date": "2024-09-19", "close": 64.41, "volume": 16684.0}, {"date": "2024-09-20", "close": 64.73, "volume": 23124.0}, {"date": "2024-09-23", "close": 64.77, "volume": 23939.0}, {"date": "2024-09-24", "close": 64.85, "volume": 13846.0}, {"date": "2024-09-25", "close": 64.78, "volume": 35359.0}, {"date": "2024-09-26", "close": 65.47, "volume": 44821.0}, {"date": "2024-09-27", "close": 65.47, "volume": 44330.0}, {"date": "2024-09-30", "close": 65.08, "volume": 43354.0}, {"date": "2024-10-01", "close": 65.44, "volume": 16855.0}, {"date": "2024-10-02", "close": 64.63, "volume": 16855.0}, {"date": "2024-10-03", "close": 64.82, "volume": 15861.0}, {"date": "2024-10-04", "close": 64.82, "volume": 13541.0}, {"date": "2024-10-07", "close": 65.3, "volume": 19382.0}, {"date": "2024-10-08", "close": 64.63, "volume": 28125.0}, {"date": "2024-10-09", "close": 65.1, "volume": 23951.0}, {"date": "2024-10-10", "close": 65.63, "volume": 21459.0}, {"date": "2024-10-11", "close": 65.57, "volume": 12236.0}, {"date": "2024-10-14", "close": 65.92, "volume": 9731.0}, {"date": "2024-10-15", "close": 66.44, "volume": 18568.0}, {"date": "2024-10-16", "close": 65.86, "volume": 13280.0}, {"date": "2024-10-17", "close": 65.96, "volume": 18262.0}, {"date": "2024-10-18", "close": 66.13, "volume": 26090.0}, {"date": "2024-10-21", "close": 66.35, "volume": 13350.0}, {"date": "2024-10-22", "close": 66.02, "volume": 12893.0}, {"date": "2024-10-23", "close": 66.13, "volume": 27835.0}, {"date": "2024-10-24", "close": 65.66, "volume": 16879.0}, {"date": "2024-10-25", "close": 65.57, "volume": 17696.0}, {"date": "2024-10-28", "close": 66.11, "volume": 21847.0}, {"date": "2024-10-29", "close": 65.98, "volume": 20580.0}, {"date": "2024-10-30", "close": 66.13, "volume": 20340.0}, {"date": "2024-10-31", "close": 65.5, "volume": 17456.0}, {"date": "2024-11-01", "close": 64.62, "volume": 43195.0}, {"date": "2024-11-04", "close": 65.0, "volume": 9438.0}, {"date": "2024-11-05", "close": 64.78, "volume": 21268.0}, {"date": "2024-11-06", "close": 65.9, "volume": 34821.0}, {"date": "2024-11-07", "close": 66.78, "volume": 22461.0}, {"date": "2024-11-08", "close": 67.13, "volume": 17528.0}, {"date": "2024-11-11", "close": 67.35, "volume": 14819.0}, {"date": "2024-11-12", "close": 67.35, "volume": 8426.0}, {"date": "2024-11-13", "close": 67.01, "volume": 27608.0}, {"date": "2024-11-14", "close": 67.02, "volume": 20466.0}, {"date": "2024-11-15", "close": 66.74, "volume": 10289.0}, {"date": "2024-11-18", "close": 66.3, "volume": 30164.0}, {"date": "2024-11-19", "close": 66.56, "volume": 36487.0}, {"date": "2024-11-20", "close": 66.62, "volume": 23410.0}, {"date": "2024-11-21", "close": 66.45, "volume": 26186.0}, {"date": "2024-11-22", "close": 66.92, "volume": 12003.0}, {"date": "2024-11-25", "close": 67.54, "volume": 15378.0}, {"date": "2024-11-26", "close": 67.24, "volume": 20236.0}, {"date": "2024-11-27", "close": 67.46, "volume": 21344.0}, {"date": "2024-11-28", "close": 67.51, "volume": 27464.0}, {"date": "2024-11-29", "close": 67.51, "volume": 16008.0}, {"date": "2024-12-02", "close": 67.72, "volume": 17857.0}, {"date": "2024-12-03", "close": 68.12, "volume": 50252.0}, {"date": "2024-12-04", "close": 68.1, "volume": 67717.0}, {"date": "2024-12-05", "close": 68.35, "volume": 80353.0}, {"date": "2024-12-06", "close": 68.42, "volume": 26463.0}, {"date": "2024-12-09", "close": 68.59, "volume": 21683.0}, {"date": "2024-12-10", "close": 68.25, "volume": 28239.0}, {"date": "2024-12-11", "close": 68.08, "volume": 28348.0}, {"date": "2024-12-12", "close": 68.52, "volume": 67614.0}, {"date": "2024-12-13", "close": 68.32, "volume": 144880.0}, {"date": "2024-12-16", "close": 68.17, "volume": 23954.0}, {"date": "2024-12-17", "close": 68.32, "volume": 15263.0}, {"date": "2024-12-18", "close": 68.11, "volume": 23612.0}, {"date": "2024-12-19", "close": 66.4, "volume": 23318.0}, {"date": "2024-12-20", "close": 66.04, "volume": 34744.0}, {"date": "2024-12-23", "close": 67.06, "volume": 20918.0}, {"date": "2024-12-24", "close": 67.2, "volume": 10686.0}, {"date": "2024-12-27", "close": 67.76, "volume": 41363.0}, {"date": "2024-12-30", "close": 67.25, "volume": 13163.0}, {"date": "2024-12-31", "close": 66.67, "volume": 41613.0}, {"date": "2025-01-02", "close": 66.44, "volume": 21516.0}, {"date": "2025-01-03", "close": 66.27, "volume": 20101.0}, {"date": "2025-01-06", "close": 66.81, "volume": 13239.0}, {"date": "2025-01-07", "close": 67.08, "volume": 18296.0}, {"date": "2025-01-08", "close": 66.71, "volume": 16223.0}, {"date": "2025-01-09", "close": 66.53, "volume": 11489.0}, {"date": "2025-01-10", "close": 66.46, "volume": 17478.0}, {"date": "2025-01-13", "close": 65.48, "volume": 19260.0}, {"date": "2025-01-14", "close": 65.93, "volume": 16799.0}, {"date": "2025-01-15", "close": 65.89, "volume": 17176.0}, {"date": "2025-01-16", "close": 67.01, "volume": 22807.0}, {"date": "2025-01-17", "close": 66.97, "volume": 16847.0}, {"date": "2025-01-20", "close": 67.55, "volume": 27727.0}, {"date": "2025-01-21", "close": 67.62, "volume": 27254.0}, {"date": "2025-01-22", "close": 68.28, "volume": 16338.0}, {"date": "2025-01-23", "close": 68.42, "volume": 15315.0}, {"date": "2025-01-24", "close": 68.85, "volume": 15881.0}, {"date": "2025-01-28", "close": 67.91, "volume": 14299.0}, {"date": "2025-01-29", "close": 68.45, "volume": 25880.0}, {"date": "2025-01-30", "close": 68.54, "volume": 22094.0}, {"date": "2025-01-31", "close": 68.84, "volume": 21402.0}, {"date": "2025-02-03", "close": 66.94, "volume": 38097.0}, {"date": "2025-02-04", "close": 67.66, "volume": 18534.0}, {"date": "2025-02-05", "close": 68.0, "volume": 28655.0}, {"date": "2025-02-06", "close": 68.75, "volume": 32708.0}, {"date": "2025-02-07", "close": 68.84, "volume": 15810.0}, {"date": "2025-02-10", "close": 68.54, "volume": 109942.0}, {"date": "2025-02-11", "close": 68.69, "volume": 178229.0}, {"date": "2025-02-12", "close": 68.75, "volume": 38652.0}, {"date": "2025-02-13", "close": 68.94, "volume": 87702.0}, {"date": "2025-02-14", "close": 69.42, "volume": 31892.0}, {"date": "2025-02-17", "close": 69.42, "volume": 84258.0}, {"date": "2025-02-18", "close": 69.58, "volume": 51441.0}, {"date": "2025-02-19", "close": 69.7, "volume": 38339.0}, {"date": "2025-02-20", "close": 69.37, "volume": 330342.0}, {"date": "2025-02-21", "close": 69.19, "volume": 21024.0}, {"date": "2025-02-24", "close": 68.58, "volume": 36066.0}, {"date": "2025-02-25", "close": 68.25, "volume": 50661.0}, {"date": "2025-02-26", "close": 68.06, "volume": 26372.0}, {"date": "2025-02-27", "close": 68.0, "volume": 26162.0}, {"date": "2025-02-28", "close": 67.01, "volume": 56719.0}, {"date": "2025-03-03", "close": 68.13, "volume": 26231.0}, {"date": "2025-03-04", "close": 67.24, "volume": 43413.0}, {"date": "2025-03-05", "close": 66.76, "volume": 25962.0}, {"date": "2025-03-06", "close": 67.11, "volume": 37948.0}, {"date": "2025-03-07", "close": 66.14, "volume": 60500.0}, {"date": "2025-03-10", "close": 66.0, "volume": 84220.0}, {"date": "2025-03-11", "close": 64.71, "volume": 100221.0}, {"date": "2025-03-12", "close": 64.36, "volume": 53442.0}, {"date": "2025-03-13", "close": 64.36, "volume": 54788.0}, {"date": "2025-03-14", "close": 64.35, "volume": 24100.0}, {"date": "2025-03-17", "close": 64.93, "volume": 21686.0}, {"date": "2025-03-18", "close": 65.47, "volume": 28444.0}, {"date": "2025-03-19", "close": 65.27, "volume": 9974.0}, {"date": "2025-03-20", "close": 66.04, "volume": 19903.0}, {"date": "2025-03-21", "close": 65.55, "volume": 25592.0}, {"date": "2025-03-24", "close": 65.82, "volume": 22773.0}, {"date": "2025-03-25", "close": 66.25, "volume": 17808.0}, {"date": "2025-03-26", "close": 66.59, "volume": 29907.0}, {"date": "2025-03-27", "close": 65.96, "volume": 12055.0}, {"date": "2025-03-28", "close": 65.53, "volume": 27367.0}, {"date": "2025-03-31", "close": 63.92, "volume": 17641.0}, {"date": "2025-04-01", "close": 64.31, "volume": 20512.0}, {"date": "2025-04-02", "close": 64.65, "volume": 17575.0}, {"date": "2025-04-03", "close": 63.47, "volume": 14597.0}, {"date": "2025-04-04", "close": 61.59, "volume": 49404.0}, {"date": "2025-04-07", "close": 56.38, "volume": 126810.0}, {"date": "2025-04-08", "close": 58.74, "volume": 138209.0}, {"date": "2025-04-09", "close": 55.98, "volume": 53692.0}, {"date": "2025-04-10", "close": 62.15, "volume": 49741.0}, {"date": "2025-04-11", "close": 60.86, "volume": 34595.0}, {"date": "2025-04-14", "close": 61.7, "volume": 80544.0}, {"date": "2025-04-15", "close": 61.71, "volume": 45003.0}, {"date": "2025-04-16", "close": 61.14, "volume": 19106.0}, {"date": "2025-04-17", "close": 61.38, "volume": 20333.0}, {"date": "2025-04-22", "close": 60.22, "volume": 36690.0}, {"date": "2025-04-23", "close": 62.2, "volume": 60212.0}, {"date": "2025-04-24", "close": 62.08, "volume": 38527.0}, {"date": "2025-04-28", "close": 63.41, "volume": 19609.0}, {"date": "2025-04-29", "close": 63.8, "volume": 21154.0}, {"date": "2025-04-30", "close": 63.95, "volume": 42131.0}, {"date": "2025-05-01", "close": 64.84, "volume": 11611.0}, {"date": "2025-05-02", "close": 64.95, "volume": 19457.0}, {"date": "2025-05-05", "close": 65.19, "volume": 29486.0}, {"date": "2025-05-06", "close": 65.14, "volume": 11167.0}, {"date": "2025-05-07", "close": 65.1, "volume": 24773.0}, {"date": "2025-05-08", "close": 65.41, "volume": 21370.0}, {"date": "2025-05-09", "close": 65.53, "volume": 18623.0}, {"date": "2025-05-12", "close": 66.24, "volume": 37961.0}, {"date": "2025-05-13", "close": 67.02, "volume": 22767.0}, {"date": "2025-05-14", "close": 67.45, "volume": 21356.0}, {"date": "2025-05-15", "close": 67.25, "volume": 28078.0}, {"date": "2025-05-16", "close": 67.83, "volume": 28431.0}, {"date": "2025-05-19", "close": 67.72, "volume": 48176.0}, {"date": "2025-05-20", "close": 68.07, "volume": 24449.0}, {"date": "2025-05-21", "close": 67.96, "volume": 14848.0}, {"date": "2025-05-22", "close": 67.38, "volume": 52146.0}, {"date": "2025-05-23", "close": 67.22, "volume": 34973.0}, {"date": "2025-05-26", "close": 67.52, "volume": 21185.0}, {"date": "2025-05-27", "close": 67.61, "volume": 44769.0}, {"date": "2025-05-28", "close": 68.06, "volume": 229515.0}, {"date": "2025-05-29", "close": 68.78, "volume": 24914.0}, {"date": "2025-05-30", "close": 67.98, "volume": 22941.0}, {"date": "2025-06-02", "close": 67.6, "volume": 181701.0}, {"date": "2025-06-03", "close": 68.07, "volume": 96482.0}, {"date": "2025-06-04", "close": 68.63, "volume": 69299.0}, {"date": "2025-06-05", "close": 68.54, "volume": 21392.0}, {"date": "2025-06-06", "close": 68.56, "volume": 314237.0}, {"date": "2025-06-10", "close": 68.96, "volume": 36108.0}, {"date": "2025-06-11", "close": 69.12, "volume": 32766.0}, {"date": "2025-06-12", "close": 68.96, "volume": 23375.0}, {"date": "2025-06-13", "close": 68.42, "volume": 212751.0}, {"date": "2025-06-16", "close": 68.72, "volume": 47663.0}, {"date": "2025-06-17", "close": 68.94, "volume": 19766.0}, {"date": "2025-06-18", "close": 68.75, "volume": 70328.0}, {"date": "2025-06-19", "close": 68.48, "volume": 49074.0}, {"date": "2025-06-20", "close": 68.54, "volume": 46074.0}, {"date": "2025-06-23", "close": 68.24, "volume": 46599.0}, {"date": "2025-06-24", "close": 69.45, "volume": 29388.0}, {"date": "2025-06-25", "close": 69.62, "volume": 42428.0}, {"date": "2025-06-26", "close": 69.65, "volume": 28817.0}, {"date": "2025-06-27", "close": 70.24, "volume": 34742.0}, {"date": "2025-06-30", "close": 70.69, "volume": 29235.0}, {"date": "2025-07-01", "close": 69.56, "volume": 45407.0}, {"date": "2025-07-02", "close": 69.7, "volume": 40161.0}, {"date": "2025-07-03", "close": 69.87, "volume": 27485.0}, {"date": "2025-07-04", "close": 70.01, "volume": 196289.0}, {"date": "2025-07-07", "close": 69.91, "volume": 20981.0}, {"date": "2025-07-08", "close": 69.92, "volume": 15770.0}, {"date": "2025-07-09", "close": 69.78, "volume": 24332.0}, {"date": "2025-07-10", "close": 70.1, "volume": 73044.0}, {"date": "2025-07-11", "close": 70.25, "volume": 43379.0}, {"date": "2025-07-14", "close": 69.82, "volume": 30969.0}, {"date": "2025-07-15", "close": 70.54, "volume": 23000.0}, {"date": "2025-07-16", "close": 69.9, "volume": 34990.0}, {"date": "2025-07-17", "close": 70.35, "volume": 37631.0}, {"date": "2025-07-18", "close": 70.79, "volume": 112019.0}, {"date": "2025-07-21", "close": 70.65, "volume": 28930.0}, {"date": "2025-07-22", "close": 70.64, "volume": 222032.0}, {"date": "2025-07-23", "close": 71.03, "volume": 62850.0}, {"date": "2025-07-24", "close": 71.57, "volume": 44869.0}, {"date": "2025-07-25", "close": 71.56, "volume": 74570.0}, {"date": "2025-07-28", "close": 72.02, "volume": 105775.0}, {"date": "2025-07-29", "close": 71.66, "volume": 99670.0}, {"date": "2025-07-30", "close": 71.52, "volume": 175408.0}, {"date": "2025-07-31", "close": 71.97, "volume": 100866.0}, {"date": "2025-08-01", "close": 70.96, "volume": 40887.0}, {"date": "2025-08-04", "close": 70.28, "volume": 27571.0}, {"date": "2025-08-05", "close": 71.1, "volume": 145963.0}, {"date": "2025-08-06", "close": 71.02, "volume": 115429.0}, {"date": "2025-08-07", "close": 71.45, "volume": 23783.0}, {"date": "2025-08-08", "close": 71.43, "volume": 36885.0}, {"date": "2025-08-11", "close": 71.93, "volume": 56064.0}, {"date": "2025-08-12", "close": 71.78, "volume": 44144.0}, {"date": "2025-08-13", "close": 72.39, "volume": 52833.0}, {"date": "2025-08-14", "close": 72.46, "volume": 45190.0}, {"date": "2025-08-15", "close": 72.9, "volume": 32774.0}, {"date": "2025-08-18", "close": 72.68, "volume": 33506.0}, {"date": "2025-08-19", "close": 72.49, "volume": 34770.0}, {"date": "2025-08-20", "close": 72.17, "volume": 42308.0}, {"date": "2025-08-21", "close": 72.17, "volume": 25429.0}, {"date": "2025-08-22", "close": 72.06, "volume": 34941.0}, {"date": "2025-08-25", "close": 72.87, "volume": 109314.0}, {"date": "2025-08-26", "close": 72.46, "volume": 129019.0}, {"date": "2025-08-27", "close": 72.73, "volume": 66623.0}, {"date": "2025-08-28", "close": 72.77, "volume": 77369.0}, {"date": "2025-08-29", "close": 73.02, "volume": 52826.0}, {"date": "2025-09-01", "close": 72.53, "volume": 68012.0}, {"date": "2025-09-02", "close": 72.56, "volume": 61704.0}, {"date": "2025-09-03", "close": 72.11, "volume": 123916.0}, {"date": "2025-09-04", "close": 72.54, "volume": 80315.0}, {"date": "2025-09-05", "close": 73.22, "volume": 54759.0}, {"date": "2025-09-08", "close": 73.05, "volume": 54565.0}, {"date": "2025-09-09", "close": 73.17, "volume": 56670.0}, {"date": "2025-09-10", "close": 73.48, "volume": 685566.0}, {"date": "2025-09-11", "close": 73.48, "volume": 228046.0}, {"date": "2025-09-12", "close": 73.99, "volume": 151602.0}, {"date": "2025-09-15", "close": 74.1, "volume": 121727.0}, {"date": "2025-09-16", "close": 74.4, "volume": 43248.0}, {"date": "2025-09-17", "close": 74.13, "volume": 51238.0}, {"date": "2025-09-18", "close": 74.26, "volume": 37901.0}, {"date": "2025-09-19", "close": 74.53, "volume": 50319.0}, {"date": "2025-09-22", "close": 74.7, "volume": 30095.0}, {"date": "2025-09-23", "close": 75.08, "volume": 38603.0}, {"date": "2025-09-24", "close": 74.8, "volume": 40148.0}, {"date": "2025-09-25", "close": 74.63, "volume": 79580.0}, {"date": "2025-09-26", "close": 74.24, "volume": 36182.0}, {"date": "2025-09-29", "close": 74.79, "volume": 49050.0}, {"date": "2025-09-30", "close": 74.84, "volume": 33568.0}, {"date": "2025-10-01", "close": 74.74, "volume": 44574.0}, {"date": "2025-10-02", "close": 75.51, "volume": 139653.0}, {"date": "2025-10-03", "close": 75.78, "volume": 25971.0}, {"date": "2025-10-06", "close": 75.95, "volume": 37071.0}, {"date": "2025-10-07", "close": 75.97, "volume": 29842.0}, {"date": "2025-10-08", "close": 75.8, "volume": 29087.0}, {"date": "2025-10-09", "close": 76.13, "volume": 23365.0}, {"date": "2025-10-10", "close": 75.88, "volume": 31562.0}, {"date": "2025-10-13", "close": 74.83, "volume": 42029.0}, {"date": "2025-10-14", "close": 74.68, "volume": 38635.0}, {"date": "2025-10-15", "close": 75.28, "volume": 66727.0}, {"date": "2025-10-16", "close": 75.31, "volume": 46003.0}, {"date": "2025-10-17", "close": 74.58, "volume": 134928.0}, {"date": "2025-10-20", "close": 75.5, "volume": 40164.0}, {"date": "2025-10-21", "close": 76.0, "volume": 42331.0}, {"date": "2025-10-22", "close": 76.04, "volume": 73356.0}, {"date": "2025-10-23", "close": 75.71, "volume": 58208.0}, {"date": "2025-10-24", "close": 76.19, "volume": 28571.0}, {"date": "2025-10-27", "close": 77.16, "volume": 57728.0}, {"date": "2025-10-28", "close": 77.29, "volume": 106826.0}, {"date": "2025-10-29", "close": 77.54, "volume": 71065.0}, {"date": "2025-10-30", "close": 77.48, "volume": 76106.0}, {"date": "2025-10-31", "close": 77.29, "volume": 77871.0}, {"date": "2025-11-03", "close": 77.19, "volume": 60492.0}, {"date": "2025-11-04", "close": 76.79, "volume": 278043.0}, {"date": "2025-11-05", "close": 76.07, "volume": 48576.0}, {"date": "2025-11-06", "close": 76.63, "volume": 41169.0}, {"date": "2025-11-07", "close": 75.92, "volume": 57083.0}, {"date": "2025-11-10", "close": 76.45, "volume": 42859.0}, {"date": "2025-11-11", "close": 76.97, "volume": 81099.0}, {"date": "2025-11-12", "close": 77.42, "volume": 69381.0}, {"date": "2025-11-13", "close": 77.69, "volume": 25920.0}, {"date": "2025-11-14", "close": 76.22, "volume": 29025.0}, {"date": "2025-11-17", "close": 76.5, "volume": 111850.0}, {"date": "2025-11-18", "close": 75.01, "volume": 44552.0}, {"date": "2025-11-19", "close": 74.67, "volume": 25360.0}, {"date": "2025-11-20", "close": 76.06, "volume": 93955.0}, {"date": "2025-11-21", "close": 74.25, "volume": 78847.0}, {"date": "2025-11-24", "close": 75.05, "volume": 51987.0}, {"date": "2025-11-25", "close": 75.63, "volume": 27934.0}, {"date": "2025-11-26", "close": 76.59, "volume": 25118.0}, {"date": "2025-11-27", "close": 76.98, "volume": 74766.0}, {"date": "2025-11-28", "close": 76.99, "volume": 49814.0}, {"date": "2025-12-01", "close": 76.71, "volume": 118718.0}, {"date": "2025-12-02", "close": 76.81, "volume": 439160.0}, {"date": "2025-12-03", "close": 77.21, "volume": 325496.0}, {"date": "2025-12-04", "close": 77.38, "volume": 106211.0}, {"date": "2025-12-05", "close": 77.56, "volume": 30222.0}, {"date": "2025-12-08", "close": 77.61, "volume": 31218.0}, {"date": "2025-12-09", "close": 77.35, "volume": 34385.0}, {"date": "2025-12-10", "close": 77.3, "volume": 33685.0}, {"date": "2025-12-11", "close": 77.09, "volume": 50205.0}, {"date": "2025-12-12", "close": 77.95, "volume": 44372.0}, {"date": "2025-12-15", "close": 77.43, "volume": 22901.0}, {"date": "2025-12-16", "close": 76.83, "volume": 59899.0}, {"date": "2025-12-17", "close": 76.83, "volume": 105280.0}, {"date": "2025-12-18", "close": 76.33, "volume": 46822.0}, {"date": "2025-12-19", "close": 76.83, "volume": 53532.0}, {"date": "2025-12-22", "close": 77.63, "volume": 45569.0}, {"date": "2025-12-23", "close": 77.77, "volume": 30845.0}, {"date": "2025-12-24", "close": 78.01, "volume": 62391.0}, {"date": "2025-12-29", "close": 78.25, "volume": 43294.0}, {"date": "2025-12-30", "close": 78.12, "volume": 28362.0}, {"date": "2025-12-31", "close": 78.11, "volume": 59496.0}, {"date": "2026-01-02", "close": 77.72, "volume": 46409.0}, {"date": "2026-01-05", "close": 77.79, "volume": 22396.0}, {"date": "2026-01-06", "close": 78.3, "volume": 28706.0}, {"date": "2026-01-07", "close": 78.62, "volume": 21958.0}, {"date": "2026-01-08", "close": 78.24, "volume": 21100.0}, {"date": "2026-01-09", "close": 78.41, "volume": 33959.0}, {"date": "2026-01-12", "close": 78.74, "volume": 30029.0}, {"date": "2026-01-13", "close": 79.06, "volume": 39471.0}, {"date": "2026-01-14", "close": 78.99, "volume": 79879.0}, {"date": "2026-01-15", "close": 78.83, "volume": 28841.0}, {"date": "2026-01-16", "close": 79.25, "volume": 36813.0}, {"date": "2026-01-19", "close": 78.29, "volume": 564392.0}, {"date": "2026-01-20", "close": 78.2, "volume": 41385.0}, {"date": "2026-01-21", "close": 77.59, "volume": 135497.0}, {"date": "2026-01-22", "close": 78.41, "volume": 38842.0}, {"date": "2026-01-23", "close": 78.61, "volume": 26371.0}, {"date": "2026-01-27", "close": 78.98, "volume": 108618.0}, {"date": "2026-01-28", "close": 79.22, "volume": 87264.0}, {"date": "2026-01-29", "close": 79.05, "volume": 51344.0}, {"date": "2026-01-30", "close": 78.66, "volume": 37949.0}, {"date": "2026-02-02", "close": 77.85, "volume": 59949.0}, {"date": "2026-02-03", "close": 79.36, "volume": 32504.0}, {"date": "2026-02-04", "close": 78.66, "volume": 59357.0}, {"date": "2026-02-05", "close": 78.34, "volume": 27244.0}, {"date": "2026-02-06", "close": 77.13, "volume": 114485.0}, {"date": "2026-02-09", "close": 79.04, "volume": 67783.0}, {"date": "2026-02-10", "close": 79.45, "volume": 29483.0}, {"date": "2026-02-11", "close": 79.52, "volume": 29189.0}, {"date": "2026-02-12", "close": 79.62, "volume": 29304.0}, {"date": "2026-02-13", "close": 78.36, "volume": 45329.0}, {"date": "2026-02-16", "close": 78.37, "volume": 26522.0}, {"date": "2026-02-17", "close": 77.96, "volume": 45740.0}, {"date": "2026-02-18", "close": 78.6, "volume": 36918.0}, {"date": "2026-02-19", "close": 79.01, "volume": 160049.0}, {"date": "2026-02-20", "close": 78.89, "volume": 196922.0}, {"date": "2026-02-23", "close": 78.75, "volume": 246127.0}, {"date": "2026-02-24", "close": 78.82, "volume": 50585.0}, {"date": "2026-02-25", "close": 79.25, "volume": 40543.0}, {"date": "2026-02-26", "close": 79.6, "volume": 26736.0}, {"date": "2026-02-27", "close": 79.43, "volume": 43767.0}, {"date": "2026-03-02", "close": 78.61, "volume": 87766.0}, {"date": "2026-03-03", "close": 78.47, "volume": 1166765.0}, {"date": "2026-03-04", "close": 77.35, "volume": 667852.0}, {"date": "2026-03-05", "close": 78.41, "volume": 65876.0}, {"date": "2026-03-06", "close": 78.17, "volume": 291947.0}, {"date": "2026-03-09", "close": 75.23, "volume": 41367.0}, {"date": "2026-03-10", "close": 77.16, "volume": 71576.0}, {"date": "2026-03-11", "close": 77.89, "volume": 58323.0}, {"date": "2026-03-12", "close": 76.68, "volume": 58105.0}, {"date": "2026-03-13", "close": 76.47, "volume": 52189.0}, {"date": "2026-03-16", "close": 76.18, "volume": 61412.0}, {"date": "2026-03-17", "close": 76.54, "volume": 58632.0}, {"date": "2026-03-18", "close": 77.3, "volume": 18023.0}, {"date": "2026-03-19", "close": 75.78, "volume": 48969.0}, {"date": "2026-03-20", "close": 75.56, "volume": 37065.0}, {"date": "2026-03-23", "close": 73.8, "volume": 63783.0}, {"date": "2026-03-24", "close": 74.41, "volume": 41393.0}, {"date": "2026-03-25", "close": 75.49, "volume": 29125.0}, {"date": "2026-03-26", "close": 75.16, "volume": 67190.0}, {"date": "2026-03-27", "close": 74.68, "volume": 26916.0}, {"date": "2026-03-30", "close": 73.1, "volume": 67246.0}, {"date": "2026-03-31", "close": 73.35, "volume": 39467.0}, {"date": "2026-04-01", "close": 75.31, "volume": 106860.0}, {"date": "2026-04-02", "close": 74.64, "volume": 269232.0}, {"date": "2026-04-07", "close": 75.68, "volume": 64116.0}, {"date": "2026-04-08", "close": 78.0, "volume": 77153.0}, {"date": "2026-04-09", "close": 77.65, "volume": 28033.0}, {"date": "2026-04-10", "close": 78.04, "volume": 109079.0}, {"date": "2026-04-13", "close": 77.6, "volume": 124275.0}, {"date": "2026-04-14", "close": 78.7, "volume": 88276.0}, {"date": "2026-04-15", "close": 79.41, "volume": 75411.0}, {"date": "2026-04-16", "close": 80.06, "volume": 24974.0}, {"date": "2026-04-17", "close": 80.03, "volume": 66722.0}, {"date": "2026-04-20", "close": 80.32, "volume": 749380.0}, {"date": "2026-04-21", "close": 80.85, "volume": 53105.0}, {"date": "2026-04-22", "close": 80.49, "volume": 41025.0}, {"date": "2026-04-23", "close": 80.29, "volume": 56392.0}, {"date": "2026-04-24", "close": 80.46, "volume": 80569.0}, {"date": "2026-04-27", "close": 80.74, "volume": 39663.0}, {"date": "2026-04-28", "close": 80.74, "volume": 87139.0}, {"date": "2026-04-29", "close": 80.65, "volume": 51529.0}, {"date": "2026-04-30", "close": 80.2, "volume": 28688.0}, {"date": "2026-05-01", "close": 81.44, "volume": 49667.0}, {"date": "2026-05-04", "close": 81.57, "volume": 70935.0}, {"date": "2026-05-05", "close": 81.04, "volume": 68520.0}, {"date": "2026-05-06", "close": 81.94, "volume": 31117.0}, {"date": "2026-05-07", "close": 82.92, "volume": 67453.0}, {"date": "2026-05-08", "close": 82.59, "volume": 46407.0}, {"date": "2026-05-11", "close": 82.8, "volume": 81318.0}, {"date": "2026-05-12", "close": 82.84, "volume": 273216.0}, {"date": "2026-05-13", "close": 83.2, "volume": 39694.0}, {"date": "2026-05-14", "close": 83.61, "volume": 596442.0}, {"date": "2026-05-15", "close": 83.36, "volume": 81805.0}, {"date": "2026-05-18", "close": 82.38, "volume": 38324.0}, {"date": "2026-05-19", "close": 82.78, "volume": 110465.0}, {"date": "2026-05-20", "close": 82.57, "volume": 53364.0}, {"date": "2026-05-21", "close": 83.52, "volume": 36022.0}, {"date": "2026-05-22", "close": 84.07, "volume": 87756.0}, {"date": "2026-05-25", "close": 84.9, "volume": 40158.0}, {"date": "2026-05-26", "close": 84.84, "volume": 34041.0}, {"date": "2026-05-27", "close": 84.68, "volume": 74711.0}, {"date": "2026-05-28", "close": 84.39, "volume": 83518.0}, {"date": "2026-05-29", "close": 85.22, "volume": 31053.0}, {"date": "2026-06-01", "close": 85.45, "volume": 65706.0}, {"date": "2026-06-02", "close": 85.09, "volume": 108977.0}, {"date": "2026-06-03", "close": 85.56, "volume": 260475.0}, {"date": "2026-06-04", "close": 84.74, "volume": 99407.0}, {"date": "2026-06-05", "close": 84.89, "volume": 51159.0}, {"date": "2026-06-09", "close": 83.83, "volume": 113062.0}, {"date": "2026-06-10", "close": 83.05, "volume": 61821.0}, {"date": "2026-06-11", "close": 82.33, "volume": 179083.0}, {"date": "2026-06-12", "close": 83.66, "volume": 88333.0}, {"date": "2026-06-15", "close": 85.26, "volume": 151569.0}, {"date": "2026-06-16", "close": 85.37, "volume": 76010.0}, {"date": "2026-06-17", "close": 85.4, "volume": 79790.0}, {"date": "2026-06-18", "close": 84.88, "volume": 91824.0}, {"date": "2026-06-19", "close": 84.71, "volume": 51445.0}, {"date": "2026-06-22", "close": 84.95, "volume": 50519.0}, {"date": "2026-06-23", "close": 84.03, "volume": 119611.0}, {"date": "2026-06-24", "close": 83.96, "volume": 59099.0}, {"date": "2026-06-25", "close": 84.19, "volume": 63788.0}, {"date": "2026-06-26", "close": 83.17, "volume": 50605.0}, {"date": "2026-06-29", "close": 84.07, "volume": 94283.0}, {"date": "2026-06-30", "close": 84.8, "volume": 34886.0}, {"date": "2026-07-01", "close": 84.3, "volume": 34218.0}, {"date": "2026-07-02", "close": 84.37, "volume": 110440.0}, {"date": "2026-07-03", "close": 84.82, "volume": 103144.0}, {"date": "2026-07-06", "close": 84.83, "volume": 150066.0}, {"date": "2026-07-07", "close": 84.93, "volume": 63912.0}, {"date": "2026-07-08", "close": 84.6, "volume": 168668.0}, {"date": "2026-07-09", "close": 84.54, "volume": 135470.0}, {"date": "2026-07-10", "close": 84.89, "volume": 131166.0}, {"date": "2026-07-13", "close": 84.8, "volume": 53261.0}, {"date": "2026-07-14", "close": 84.85, "volume": 75906.0}, {"date": "2026-07-15", "close": 85.26, "volume": 75188.0}, {"date": "2026-07-16", "close": 85.35, "volume": 109442.0}, {"date": "2026-07-17", "close": 84.1, "volume": 137998.0}, {"date": "2026-07-20", "close": 84.04, "volume": 41478.0}, {"date": "2026-07-21", "close": 84.45, "volume": 63062.0}, {"date": "2026-07-22", "close": 84.7, "volume": 41552.0}, {"date": "2026-07-23", "close": 84.57, "volume": 41362.0}, {"date": "2026-07-24", "close": 83.85, "volume": 41843.0}, {"date": "2026-07-27", "close": 84.69, "volume": 100594.0}, {"date": "2026-07-28", "close": 83.74, "volume": 33299.0}, {"date": "2026-07-29", "close": 84.15, "volume": 94665.0}, {"date": "2026-07-30", "close": 83.29, "volume": 141254.0}, {"date": "2026-07-31", "close": 84.83, "volume": 40281.0}, {"date": "2026-08-03", "close": 85.08, "volume": 149315.0}, {"date": "2026-08-04", "close": 85.92, "volume": 51651.0}, {"date": "2026-08-05", "close": 87.4, "volume": 34880.0}, {"date": "2026-08-06", "close": 87.06, "volume": 120180.0}, {"date": "2026-08-07", "close": 86.9, "volume": 111988.0}, {"date": "2026-08-10", "close": 87.54, "volume": 34204.0}, {"date": "2026-08-11", "close": 87.54, "volume": 119000.0}, {"date": "2026-08-12", "close": 87.26, "volume": 95031.0}, {"date": "2026-08-13", "close": 87.65, "volume": 45053.0}, {"date": "2026-08-14", "close": 88.14, "volume": 54893.0}, {"date": "2026-08-17", "close": 88.07, "volume": 147886.0}, {"date": "2026-08-18", "close": 87.1, "volume": 48914.0}, {"date": "2026-08-19", "close": 86.51, "volume": 64178.0}, {"date": "2026-08-20", "close": 86.9, "volume": 76042.0}, {"date": "2026-08-21", "close": 86.41, "volume": 89891.0}, {"date": "2026-08-24", "close": 86.64, "volume": 65559.0}, {"date": "2026-08-25", "close": 86.76, "volume": 46073.0}, {"date": "2026-08-26", "close": 86.81, "volume": 40707.0}, {"date": "2026-08-27", "close": 87.18, "volume": 79351.0}, {"date": "2026-08-28", "close": 87.27, "volume": 61608.0}, {"date": "2026-08-31", "close": 87.04, "volume": 73938.0}, {"date": "2026-09-01", "close": 86.92, "volume": 41735.0}, {"date": "2026-09-02", "close": 86.23, "volume": 57739.0}, {"date": "2026-09-03", "close": 86.62, "volume": 123402.0}, {"date": "2026-09-04", "close": 87.49, "volume": 231947.0}, {"date": "2026-09-07", "close": 87.15, "volume": 59056.0}, {"date": "2026-09-08", "close": 87.01, "volume": 62159.0}, {"date": "2026-09-09", "close": 86.7, "volume": 65800.0}, {"date": "2026-09-10", "close": 86.41, "volume": 89415.0}, {"date": "2026-09-11", "close": 86.01, "volume": 221233.0}, {"date": "2026-09-14", "close": 85.92, "volume": 73690.0}, {"date": "2026-09-15", "close": 85.82, "volume": 95334.0}, {"date": "2026-09-16", "close": 85.8, "volume": 51287.0}, {"date": "2026-09-17", "close": 85.92, "volume": 110511.0}, {"date": "2026-09-18", "close": 86.59, "volume": 54929.0}], "refreshing": true}