{"ticker": "JDOPA", "overview": {"name": "Judo Capital Holdings Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JDOPA", "has_prices": true, "as_of": "2026-09-04", "last": 109.0, "prev_close": 108.33, "change": 0.6700000000000017, "change_pct": 0.006184805686328826, "session_volume": 1583.0, "vwap_5": 109.02794842290511, "vwap_20": 109.71380139275766, "vwap_60": 110.80668059861857, "vwap_250": 111.77563667960268, "high_52w": 115.25, "low_52w": 108.33, "avg_volume_20": 897.5, "sessions": 400, "market_cap": {"value": 1116741857.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03149570", "src": "ASX", "ticker": "JDOPA", "cik": "", "company": "Judo Capital Holdings Ltd", "company_raw": "Judo Capital Holdings Limited JDO.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in JDOPA \u2014 Macquarie Group Limited ('MQG'); and declares 5.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149570", "trade_date": "", "timestamp": "2026-10-16", "mins": 25364}, {"id": "ASXSH-03128593", "src": "ASX", "ticker": "JDOPA", "cik": "", "company": "Judo Capital Holdings Ltd", "company_raw": "Judo Capital Holdings Limited JDO.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "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": "Macquarie Group Limited ('MQG'); and is no longer a substantial holder of JDOPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128593", "trade_date": "", "timestamp": "2026-08-28", "mins": 95924}, {"id": "ASXSH-03127648", "src": "ASX", "ticker": "JDOPA", "cik": "", "company": "Judo Capital Holdings Ltd", "company_raw": "Judo Capital Holdings Limited JDO.AX", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "UBS Group AG and its related bodies corporate surfaces with 5.14% of JDOPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127648", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASXSH-03112889", "src": "ASX", "ticker": "JDOPA", "cik": "", "company": "Judo Capital Holdings Ltd", "company_raw": "Judo Capital Holdings Limited JDO.AX", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "UBS Group AG and its related bodies corporate cuts JDOPA from 6.85%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112889", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "ASXSH-03112090", "src": "ASX", "ticker": "JDOPA", "cik": "", "company": "Judo Capital Holdings Ltd", "company_raw": "Judo Capital Holdings Limited JDO.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "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": "Macquarie Group Limited ('MQG'); and walks away from JDOPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112090", "trade_date": "", "timestamp": "2026-07-17", "mins": 156404}, {"id": "ASXSH-03111718", "src": "ASX", "ticker": "JDOPA", "cik": "", "company": "Judo Capital Holdings Ltd", "company_raw": "Judo Capital Holdings Limited JDO.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in JDOPA \u2014 Macquarie Group Limited ('MQG'); and declares 5.11%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111718", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "ASXSH-03111391", "src": "ASX", "ticker": "JDOPA", "cik": "", "company": "Judo Capital Holdings Ltd", "company_raw": "Judo Capital Holdings Limited JDO.AX", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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: UBS Group AG and its related bodies corporate lifts JDOPA 5.76% to 6.85%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111391", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher James Bayliss", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157160-2A1707879", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher James Bayliss", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152285-2A1705817", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149570-2A1704651", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128593-2A1693417", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128666-2A1693455", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.14, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127648-2A1692906", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.85, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112889-2A1685322", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112090-2A1684966", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.11, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111718-2A1684804", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.85, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111391-2A1684629", "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": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128492-2A1693353", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127402-2A1692774", "needs_ocr": 1}], "directors": [{"name": "Christopher James Bayliss", "first_seen": "2026-10-23", "last_seen": "2026-11-02", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Appendix 3Y - Chris Bayliss", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157160-2A1707879"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157157-2A1707877"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - JDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154346-2A1706616"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Appendix 3Y - Chris Bayliss", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152285-2A1705817"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152281-2A1705815"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "2026 AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150521-2A1705063"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "2026 AGM Chair and CEO Addresses", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150286-2A1704961"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149570-2A1704651"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148418-2A1704083"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146722-2A1703320"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "2026 Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137098-2A1697939"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128666-2A1693455"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128593-2A1693417"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Appendix 3Y - David Hornery", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128492-2A1693353"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127648-2A1692906"}], "performance": {"ticker": "JDOPA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-17", "close": 100.9, "volume": 6999.0}, {"date": "2023-11-20", "close": 100.98, "volume": 3850.0}, {"date": "2023-11-21", "close": 100.98, "volume": 1091.0}, {"date": "2023-11-22", "close": 100.8, "volume": 2334.0}, {"date": "2023-11-23", "close": 100.75, "volume": 1321.0}, {"date": "2023-11-24", "close": 100.86, "volume": 2139.0}, {"date": "2023-11-27", "close": 101.049, "volume": 1327.0}, {"date": "2023-11-28", "close": 101.2, "volume": 2755.0}, {"date": "2023-11-29", "close": 101.09, "volume": 2857.0}, {"date": "2023-11-30", "close": 101.05, "volume": 626.0}, {"date": "2023-12-01", "close": 100.8, "volume": 1036.0}, {"date": "2023-12-04", "close": 100.35, "volume": 5839.0}, {"date": "2023-12-05", "close": 100.5, "volume": 1120.0}, {"date": "2023-12-06", "close": 101.0, "volume": 1384.0}, {"date": "2023-12-07", "close": 100.879, "volume": 1659.0}, {"date": "2023-12-08", "close": 100.75, "volume": 3045.0}, {"date": "2023-12-11", "close": 100.99, "volume": 1531.0}, {"date": "2023-12-12", "close": 101.0, "volume": 316.0}, {"date": "2023-12-13", "close": 101.25, "volume": 1343.0}, {"date": "2023-12-14", "close": 101.2, "volume": 786.0}, {"date": "2023-12-15", "close": 101.22, "volume": 1738.0}, {"date": "2023-12-18", "close": 101.23, "volume": 1563.0}, {"date": "2023-12-19", "close": 101.21, "volume": 2980.0}, {"date": "2023-12-20", "close": 101.2, "volume": 2938.0}, {"date": "2023-12-21", "close": 101.3, "volume": 958.0}, {"date": "2023-12-22", "close": 101.75, "volume": 612.0}, {"date": "2023-12-27", "close": 102.2, "volume": 1211.0}, {"date": "2023-12-28", "close": 102.5, "volume": 834.0}, {"date": "2023-12-29", "close": 104.0, "volume": 166.0}, {"date": "2024-01-02", "close": 104.0, "volume": 13.0}, {"date": "2024-01-03", "close": 103.99, "volume": 216.0}, {"date": "2024-01-04", "close": 103.99, "volume": 17.0}, {"date": "2024-01-05", "close": 103.99, "volume": 125.0}, {"date": "2024-01-08", "close": 103.1, "volume": 432.0}, {"date": "2024-01-09", "close": 104.5, "volume": 165.0}, {"date": "2024-01-10", "close": 104.5, "volume": 89.0}, {"date": "2024-01-11", "close": 104.5, "volume": 272.0}, {"date": "2024-01-15", "close": 105.35, "volume": 100.0}, {"date": "2024-01-17", "close": 105.0, "volume": 321.0}, {"date": "2024-01-18", "close": 105.25, "volume": 760.0}, {"date": "2024-01-19", "close": 105.25, "volume": 121.0}, {"date": "2024-01-22", "close": 105.5, "volume": 583.0}, {"date": "2024-01-23", "close": 106.0, "volume": 1036.0}, {"date": "2024-01-24", "close": 106.49, "volume": 1307.0}, {"date": "2024-01-25", "close": 106.75, "volume": 1271.0}, {"date": "2024-01-29", "close": 106.75, "volume": 900.0}, {"date": "2024-01-30", "close": 107.35, "volume": 286.0}, {"date": "2024-01-31", "close": 107.78, "volume": 1554.0}, {"date": "2024-02-01", "close": 107.0, "volume": 4367.0}, {"date": "2024-02-02", "close": 106.51, "volume": 73.0}, {"date": "2024-02-05", "close": 105.99, "volume": 64.0}, {"date": "2024-02-06", "close": 105.55, "volume": 776.0}, {"date": "2024-02-07", "close": 106.0, "volume": 333.0}, {"date": "2024-02-08", "close": 105.99, "volume": 305.0}, {"date": "2024-02-09", "close": 106.1, "volume": 778.0}, {"date": "2024-02-12", "close": 106.79, "volume": 104.0}, {"date": "2024-02-13", "close": 106.8, "volume": 270.0}, {"date": "2024-02-14", "close": 106.74, "volume": 129.0}, {"date": "2024-02-15", "close": 106.78, "volume": 9.0}, {"date": "2024-02-16", "close": 106.7, "volume": 335.0}, {"date": "2024-02-19", "close": 106.0, "volume": 2139.0}, {"date": "2024-02-20", "close": 106.0, "volume": 530.0}, {"date": "2024-02-21", "close": 106.5, "volume": 312.0}, {"date": "2024-02-22", "close": 106.74, "volume": 670.0}, {"date": "2024-02-23", "close": 107.35, "volume": 3427.0}, {"date": "2024-02-26", "close": 107.01, "volume": 373.0}, {"date": "2024-02-27", "close": 107.55, "volume": 431.0}, {"date": "2024-02-28", "close": 106.51, "volume": 263.0}, {"date": "2024-03-01", "close": 107.63, "volume": 500.0}, {"date": "2024-03-04", "close": 107.64, "volume": 298.0}, {"date": "2024-03-05", "close": 107.5, "volume": 68.0}, {"date": "2024-03-06", "close": 107.511, "volume": 264.0}, {"date": "2024-03-07", "close": 108.5, "volume": 688.0}, {"date": "2024-03-08", "close": 108.5, "volume": 2614.0}, {"date": "2024-03-11", "close": 109.25, "volume": 505.0}, {"date": "2024-03-12", "close": 108.27, "volume": 1651.0}, {"date": "2024-03-13", "close": 108.35, "volume": 335.0}, {"date": "2024-03-14", "close": 109.2, "volume": 324.0}, {"date": "2024-03-15", "close": 109.5, "volume": 500.0}, {"date": "2024-03-18", "close": 109.51, "volume": 139.0}, {"date": "2024-03-19", "close": 109.5, "volume": 1308.0}, {"date": "2024-03-20", "close": 109.0, "volume": 350.0}, {"date": "2024-03-21", "close": 109.0, "volume": 761.0}, {"date": "2024-03-22", "close": 109.0, "volume": 3763.0}, {"date": "2024-03-25", "close": 109.6, "volume": 2112.0}, {"date": "2024-03-26", "close": 109.0, "volume": 1912.0}, {"date": "2024-03-27", "close": 108.8, "volume": 2650.0}, {"date": "2024-03-28", "close": 108.6, "volume": 545.0}, {"date": "2024-04-02", "close": 108.8, "volume": 964.0}, {"date": "2024-04-03", "close": 109.0, "volume": 723.0}, {"date": "2024-04-04", "close": 109.11, "volume": 1288.0}, {"date": "2024-04-05", "close": 109.49, "volume": 750.0}, {"date": "2024-04-08", "close": 109.5, "volume": 2681.0}, {"date": "2024-04-09", "close": 109.0, "volume": 814.0}, {"date": "2024-04-10", "close": 109.0, "volume": 2106.0}, {"date": "2024-04-11", "close": 109.59, "volume": 1699.0}, {"date": "2024-04-12", "close": 109.9, "volume": 8.0}, {"date": "2024-04-15", "close": 109.75, "volume": 203.0}, {"date": "2024-04-16", "close": 109.5, "volume": 1199.0}, {"date": "2024-04-17", "close": 109.75, "volume": 193.0}, {"date": "2024-04-18", "close": 110.9, "volume": 1285.0}, {"date": "2024-04-19", "close": 110.0, "volume": 430.0}, {"date": "2024-04-22", "close": 111.0, "volume": 722.0}, {"date": "2024-04-23", "close": 112.0, "volume": 2942.0}, {"date": "2024-04-24", "close": 111.0, "volume": 280.0}, {"date": "2024-04-26", "close": 111.9, "volume": 711.0}, {"date": "2024-04-29", "close": 111.1, "volume": 22.0}, {"date": "2024-04-30", "close": 110.0, "volume": 540.0}, {"date": "2024-05-01", "close": 110.6, "volume": 342.0}, {"date": "2024-05-02", "close": 111.9, "volume": 333.0}, {"date": "2024-05-03", "close": 111.0, "volume": 667.0}, {"date": "2024-05-06", "close": 111.0, "volume": 1145.0}, {"date": "2024-05-07", "close": 110.6, "volume": 998.0}, {"date": "2024-05-08", "close": 109.0, "volume": 931.0}, {"date": "2024-05-09", "close": 110.0, "volume": 60.0}, {"date": "2024-05-10", "close": 111.0, "volume": 540.0}, {"date": "2024-05-13", "close": 111.5, "volume": 25.0}, {"date": "2024-05-14", "close": 112.4, "volume": 176.0}, {"date": "2024-05-15", "close": 111.0, "volume": 650.0}, {"date": "2024-05-16", "close": 110.0, "volume": 853.0}, {"date": "2024-05-17", "close": 111.0, "volume": 22.0}, {"date": "2024-05-20", "close": 112.0, "volume": 2419.0}, {"date": "2024-05-21", "close": 112.0, "volume": 260.0}, {"date": "2024-05-22", "close": 109.76, "volume": 750.0}, {"date": "2024-05-23", "close": 111.99, "volume": 118.0}, {"date": "2024-05-24", "close": 111.1, "volume": 1250.0}, {"date": "2024-05-27", "close": 111.88, "volume": 102.0}, {"date": "2024-05-28", "close": 110.5, "volume": 1815.0}, {"date": "2024-05-29", "close": 107.5, "volume": 2324.0}, {"date": "2024-05-30", "close": 110.9, "volume": 1097.0}, {"date": "2024-05-31", "close": 109.0, "volume": 370.0}, {"date": "2024-06-03", "close": 110.0, "volume": 8.0}, {"date": "2024-06-04", "close": 108.9, "volume": 1448.0}, {"date": "2024-06-05", "close": 109.999, "volume": 1479.0}, {"date": "2024-06-06", "close": 110.0, "volume": 349.0}, {"date": "2024-06-07", "close": 108.55, "volume": 835.0}, {"date": "2024-06-11", "close": 109.4, "volume": 9.0}, {"date": "2024-06-12", "close": 109.5, "volume": 910.0}, {"date": "2024-06-13", "close": 109.0, "volume": 149.0}, {"date": "2024-06-14", "close": 108.56, "volume": 444.0}, {"date": "2024-06-17", "close": 108.66, "volume": 5.0}, {"date": "2024-06-18", "close": 108.59, "volume": 530.0}, {"date": "2024-06-19", "close": 108.5, "volume": 433.0}, {"date": "2024-06-20", "close": 108.5, "volume": 187.0}, {"date": "2024-06-21", "close": 109.0, "volume": 385.0}, {"date": "2024-06-24", "close": 109.74, "volume": 1354.0}, {"date": "2024-06-26", "close": 108.5, "volume": 1420.0}, {"date": "2024-06-28", "close": 109.49, "volume": 17.0}, {"date": "2024-07-01", "close": 108.0, "volume": 640.0}, {"date": "2024-07-02", "close": 108.0, "volume": 2342.0}, {"date": "2024-07-03", "close": 108.0, "volume": 508.0}, {"date": "2024-07-04", "close": 107.8, "volume": 570.0}, {"date": "2024-07-05", "close": 108.49, "volume": 13.0}, {"date": "2024-07-08", "close": 107.8, "volume": 376.0}, {"date": "2024-07-09", "close": 108.0, "volume": 817.0}, {"date": "2024-07-10", "close": 107.5, "volume": 1763.0}, {"date": "2024-07-11", "close": 108.0, "volume": 689.0}, {"date": "2024-07-12", "close": 107.61, "volume": 181.0}, {"date": "2024-07-15", "close": 107.5, "volume": 1604.0}, {"date": "2024-07-16", "close": 108.0, "volume": 2121.0}, {"date": "2024-07-17", "close": 108.903, "volume": 4157.0}, {"date": "2024-07-18", "close": 109.0, "volume": 21.0}, {"date": "2024-07-19", "close": 108.98, "volume": 11.0}, {"date": "2024-07-22", "close": 109.0, "volume": 108.0}, {"date": "2024-07-23", "close": 109.3, "volume": 610.0}, {"date": "2024-07-24", "close": 109.0, "volume": 684.0}, {"date": "2024-07-25", "close": 108.0, "volume": 1951.0}, {"date": "2024-07-26", "close": 109.0, "volume": 571.0}, {"date": "2024-07-29", "close": 110.0, "volume": 786.0}, {"date": "2024-07-30", "close": 109.55, "volume": 575.0}, {"date": "2024-07-31", "close": 111.0, "volume": 401.0}, {"date": "2024-08-01", "close": 112.0, "volume": 3248.0}, {"date": "2024-08-02", "close": 112.0, "volume": 1362.0}, {"date": "2024-08-05", "close": 109.3, "volume": 1578.0}, {"date": "2024-08-06", "close": 109.3, "volume": 1652.0}, {"date": "2024-08-07", "close": 109.305, "volume": 868.0}, {"date": "2024-08-08", "close": 109.4, "volume": 290.0}, {"date": "2024-08-09", "close": 109.5, "volume": 428.0}, {"date": "2024-08-12", "close": 110.4, "volume": 582.0}, {"date": "2024-08-13", "close": 110.5, "volume": 26.0}, {"date": "2024-08-14", "close": 111.0, "volume": 963.0}, {"date": "2024-08-15", "close": 111.0, "volume": 499.0}, {"date": "2024-08-16", "close": 111.39, "volume": 395.0}, {"date": "2024-08-19", "close": 110.46, "volume": 271.0}, {"date": "2024-08-20", "close": 111.25, "volume": 440.0}, {"date": "2024-08-21", "close": 111.26, "volume": 247.0}, {"date": "2024-08-22", "close": 111.25, "volume": 331.0}, {"date": "2024-08-23", "close": 111.19, "volume": 635.0}, {"date": "2024-08-26", "close": 110.75, "volume": 625.0}, {"date": "2024-08-27", "close": 110.59, "volume": 1620.0}, {"date": "2024-08-28", "close": 111.17, "volume": 671.0}, {"date": "2024-08-29", "close": 111.17, "volume": 49.0}, {"date": "2024-08-30", "close": 111.19, "volume": 770.0}, {"date": "2024-09-02", "close": 110.7, "volume": 17.0}, {"date": "2024-09-03", "close": 111.2, "volume": 274.0}, {"date": "2024-09-04", "close": 111.2, "volume": 295.0}, {"date": "2024-09-05", "close": 111.2, "volume": 580.0}, {"date": "2024-09-06", "close": 111.2, "volume": 65.0}, {"date": "2024-09-09", "close": 110.7, "volume": 759.0}, {"date": "2024-09-10", "close": 111.14, "volume": 180.0}, {"date": "2024-09-11", "close": 111.39, "volume": 268.0}, {"date": "2024-09-12", "close": 111.26, "volume": 1085.0}, {"date": "2024-09-13", "close": 111.45, "volume": 57.0}, {"date": "2024-09-16", "close": 111.0, "volume": 6.0}, {"date": "2024-09-17", "close": 110.65, "volume": 567.0}, {"date": "2024-09-18", "close": 111.8, "volume": 80.0}, {"date": "2024-09-19", "close": 111.79, "volume": 335.0}, {"date": "2024-09-20", "close": 111.77, "volume": 25.0}, {"date": "2024-09-23", "close": 111.78, "volume": 266.0}, {"date": "2024-09-24", "close": 111.11, "volume": 560.0}, {"date": "2024-09-25", "close": 110.9, "volume": 240.0}, {"date": "2024-09-26", "close": 111.0, "volume": 363.0}, {"date": "2024-09-27", "close": 111.1, "volume": 400.0}, {"date": "2024-09-30", "close": 111.28, "volume": 393.0}, {"date": "2024-10-01", "close": 111.29, "volume": 288.0}, {"date": "2024-10-03", "close": 111.75, "volume": 84.0}, {"date": "2024-10-04", "close": 111.2, "volume": 523.0}, {"date": "2024-10-07", "close": 110.94, "volume": 2.0}, {"date": "2024-10-08", "close": 111.79, "volume": 869.0}, {"date": "2024-10-10", "close": 111.9, "volume": 7.0}, {"date": "2024-10-11", "close": 111.19, "volume": 1150.0}, {"date": "2024-10-14", "close": 112.21, "volume": 230.0}, {"date": "2024-10-15", "close": 111.5, "volume": 12093.0}, {"date": "2024-10-16", "close": 111.5, "volume": 105.0}, {"date": "2024-10-17", "close": 112.0, "volume": 1828.0}, {"date": "2024-10-18", "close": 112.5, "volume": 347.0}, {"date": "2024-10-21", "close": 112.4, "volume": 518.0}, {"date": "2024-10-22", "close": 112.401, "volume": 2343.0}, {"date": "2024-10-23", "close": 112.45, "volume": 872.0}, {"date": "2024-10-24", "close": 112.7, "volume": 94.0}, {"date": "2024-10-25", "close": 113.3, "volume": 545.0}, {"date": "2024-10-28", "close": 115.0, "volume": 389.0}, {"date": "2024-10-29", "close": 115.0, "volume": 81.0}, {"date": "2024-10-30", "close": 114.9, "volume": 57.0}, {"date": "2024-10-31", "close": 114.9, "volume": 129.0}, {"date": "2024-11-01", "close": 113.5, "volume": 817.0}, {"date": "2024-11-04", "close": 113.75, "volume": 3824.0}, {"date": "2024-11-05", "close": 115.0, "volume": 497.0}, {"date": "2024-11-06", "close": 113.99, "volume": 67.0}, {"date": "2024-11-07", "close": 111.8, "volume": 730.0}, {"date": "2024-11-08", "close": 111.8, "volume": 585.0}, {"date": "2024-11-11", "close": 111.5, "volume": 284.0}, {"date": "2024-11-12", "close": 110.85, "volume": 2000.0}, {"date": "2024-11-13", "close": 110.4, "volume": 3409.0}, {"date": "2024-11-14", "close": 110.4, "volume": 6.0}, {"date": "2024-11-15", "close": 111.25, "volume": 28.0}, {"date": "2024-11-18", "close": 111.01, "volume": 6.0}, {"date": "2024-11-19", "close": 111.43, "volume": 482.0}, {"date": "2024-11-20", "close": 111.5, "volume": 1467.0}, {"date": "2024-11-21", "close": 111.6, "volume": 12.0}, {"date": "2024-11-22", "close": 111.55, "volume": 321.0}, {"date": "2024-11-25", "close": 111.05, "volume": 1043.0}, {"date": "2024-11-26", "close": 111.1, "volume": 200.0}, {"date": "2024-11-27", "close": 111.0, "volume": 1513.0}, {"date": "2024-11-28", "close": 110.95, "volume": 812.0}, {"date": "2024-11-29", "close": 110.9, "volume": 359.0}, {"date": "2024-12-02", "close": 110.7, "volume": 892.0}, {"date": "2024-12-03", "close": 110.55, "volume": 648.0}, {"date": "2024-12-04", "close": 110.85, "volume": 2241.0}, {"date": "2024-12-05", "close": 111.89, "volume": 868.0}, {"date": "2024-12-06", "close": 112.97, "volume": 498.0}, {"date": "2024-12-09", "close": 112.97, "volume": 33.0}, {"date": "2024-12-10", "close": 112.97, "volume": 25.0}, {"date": "2024-12-12", "close": 111.0, "volume": 453.0}, {"date": "2024-12-13", "close": 111.89, "volume": 11.0}, {"date": "2024-12-16", "close": 111.1, "volume": 96.0}, {"date": "2024-12-17", "close": 113.5, "volume": 828.0}, {"date": "2024-12-18", "close": 114.0, "volume": 870.0}, {"date": "2024-12-19", "close": 113.9, "volume": 191.0}, {"date": "2024-12-20", "close": 113.8, "volume": 104.0}, {"date": "2024-12-23", "close": 113.8, "volume": 294.0}, {"date": "2024-12-24", "close": 112.51, "volume": 22.0}, {"date": "2024-12-31", "close": 113.5, "volume": 300.0}, {"date": "2025-01-02", "close": 113.12, "volume": 528.0}, {"date": "2025-01-03", "close": 113.12, "volume": 15.0}, {"date": "2025-01-06", "close": 113.5, "volume": 308.0}, {"date": "2025-01-07", "close": 113.5, "volume": 162.0}, {"date": "2025-01-08", "close": 113.3, "volume": 340.0}, {"date": "2025-01-09", "close": 113.31, "volume": 1.0}, {"date": "2025-01-13", "close": 113.5, "volume": 346.0}, {"date": "2025-01-14", "close": 114.48, "volume": 24.0}, {"date": "2025-01-15", "close": 114.39, "volume": 255.0}, {"date": "2025-01-16", "close": 113.4, "volume": 397.0}, {"date": "2025-01-17", "close": 113.4, "volume": 603.0}, {"date": "2025-01-21", "close": 114.5, "volume": 1129.0}, {"date": "2025-01-22", "close": 114.5, "volume": 85.0}, {"date": "2025-01-23", "close": 114.5, "volume": 511.0}, {"date": "2025-01-24", "close": 114.53, "volume": 131.0}, {"date": "2025-01-28", "close": 115.3, "volume": 741.0}, {"date": "2025-01-29", "close": 114.52, "volume": 22.0}, {"date": "2025-01-30", "close": 114.9, "volume": 1679.0}, {"date": "2025-01-31", "close": 114.0, "volume": 460.0}, {"date": "2025-02-04", "close": 115.07, "volume": 790.0}, {"date": "2025-02-05", "close": 115.07, "volume": 5.0}, {"date": "2025-02-06", "close": 111.06, "volume": 1402.0}, {"date": "2025-02-10", "close": 111.11, "volume": 590.0}, {"date": "2025-02-12", "close": 112.49, "volume": 53.0}, {"date": "2025-02-13", "close": 113.0, "volume": 430.0}, {"date": "2025-02-14", "close": 112.85, "volume": 134.0}, {"date": "2025-02-17", "close": 112.0, "volume": 703.0}, {"date": "2025-02-18", "close": 112.0, "volume": 176.0}, {"date": "2025-02-19", "close": 112.01, "volume": 1041.0}, {"date": "2025-02-20", "close": 112.1, "volume": 178.0}, {"date": "2025-02-21", "close": 112.0, "volume": 1860.0}, {"date": "2025-02-24", "close": 112.0, "volume": 100.0}, {"date": "2025-02-25", "close": 111.72, "volume": 147.0}, {"date": "2025-02-26", "close": 113.0, "volume": 177.0}, {"date": "2025-02-27", "close": 116.75, "volume": 2577.0}, {"date": "2025-02-28", "close": 116.0, "volume": 922.0}, {"date": "2025-03-03", "close": 112.01, "volume": 401.0}, {"date": "2025-03-04", "close": 113.5, "volume": 222.0}, {"date": "2025-03-05", "close": 113.5, "volume": 335.0}, {"date": "2025-03-07", "close": 115.88, "volume": 332.0}, {"date": "2025-03-10", "close": 113.25, "volume": 1107.0}, {"date": "2025-03-11", "close": 112.5, "volume": 185.0}, {"date": "2025-03-12", "close": 112.5, "volume": 470.0}, {"date": "2025-03-13", "close": 112.97, "volume": 303.0}, {"date": "2025-03-14", "close": 112.3, "volume": 204.0}, {"date": "2025-03-17", "close": 113.0, "volume": 152.0}, {"date": "2025-03-18", "close": 112.52, "volume": 24.0}, {"date": "2025-03-19", "close": 112.81, "volume": 20.0}, {"date": "2025-03-20", "close": 112.25, "volume": 388.0}, {"date": "2025-03-21", "close": 113.0, "volume": 32.0}, {"date": "2025-03-24", "close": 112.05, "volume": 1330.0}, {"date": "2025-03-25", "close": 112.1, "volume": 41.0}, {"date": "2025-03-26", "close": 112.51, "volume": 40.0}, {"date": "2025-03-27", "close": 112.97, "volume": 2366.0}, {"date": "2025-03-28", "close": 112.55, "volume": 620.0}, {"date": "2025-03-31", "close": 112.45, "volume": 2166.0}, {"date": "2025-04-01", "close": 112.95, "volume": 218.0}, {"date": "2025-04-02", "close": 112.48, "volume": 521.0}, {"date": "2025-04-03", "close": 112.48, "volume": 955.0}, {"date": "2025-04-04", "close": 111.7, "volume": 1186.0}, {"date": "2025-04-07", "close": 109.9, "volume": 1742.0}, {"date": "2025-04-08", "close": 108.8, "volume": 149.0}, {"date": "2025-04-09", "close": 110.0, "volume": 923.0}, {"date": "2025-04-10", "close": 110.51, "volume": 70.0}, {"date": "2025-04-11", "close": 110.9, "volume": 382.0}, {"date": "2025-04-14", "close": 110.8, "volume": 238.0}, {"date": "2025-04-15", "close": 110.8, "volume": 456.0}, {"date": "2025-04-16", "close": 111.0, "volume": 594.0}, {"date": "2025-04-17", "close": 110.86, "volume": 55.0}, {"date": "2025-04-22", "close": 111.37, "volume": 532.0}, {"date": "2025-04-23", "close": 111.5, "volume": 4894.0}, {"date": "2025-04-24", "close": 110.76, "volume": 612.0}, {"date": "2025-04-28", "close": 110.8, "volume": 1695.0}, {"date": "2025-04-29", "close": 111.99, "volume": 825.0}, {"date": "2025-04-30", "close": 111.52, "volume": 1433.0}, {"date": "2025-05-01", "close": 111.99, "volume": 1018.0}, {"date": "2025-05-02", "close": 112.0, "volume": 1839.0}, {"date": "2025-05-05", "close": 112.4, "volume": 535.0}, {"date": "2025-05-07", "close": 110.8, "volume": 809.0}, {"date": "2025-05-08", "close": 110.25, "volume": 204.0}, {"date": "2025-05-09", "close": 110.29, "volume": 676.0}, {"date": "2025-05-12", "close": 110.28, "volume": 348.0}, {"date": "2025-05-13", "close": 110.42, "volume": 874.0}, {"date": "2025-05-14", "close": 110.51, "volume": 323.0}, {"date": "2025-05-15", "close": 110.5, "volume": 106.0}, {"date": "2025-05-16", "close": 111.3, "volume": 983.0}, {"date": "2025-05-19", "close": 111.02, "volume": 520.0}, {"date": "2025-05-20", "close": 111.28, "volume": 168.0}, {"date": "2025-05-21", "close": 111.2, "volume": 746.0}, {"date": "2025-05-22", "close": 110.85, "volume": 506.0}, {"date": "2025-05-23", "close": 111.15, "volume": 1408.0}, {"date": "2025-05-26", "close": 111.08, "volume": 430.0}, {"date": "2025-05-27", "close": 111.08, "volume": 238.0}, {"date": "2025-05-28", "close": 111.15, "volume": 962.0}, {"date": "2025-05-29", "close": 111.15, "volume": 954.0}, {"date": "2025-05-30", "close": 111.15, "volume": 8.0}, {"date": "2025-06-02", "close": 110.7, "volume": 81.0}, {"date": "2025-06-03", "close": 110.71, "volume": 11.0}, {"date": "2025-06-04", "close": 111.15, "volume": 116.0}, {"date": "2025-06-05", "close": 111.75, "volume": 2412.0}, {"date": "2025-06-06", "close": 111.5, "volume": 102.0}, {"date": "2025-06-10", "close": 111.51, "volume": 826.0}, {"date": "2025-06-11", "close": 111.1, "volume": 748.0}, {"date": "2025-06-12", "close": 112.0, "volume": 189.0}, {"date": "2025-06-13", "close": 111.99, "volume": 156.0}, {"date": "2025-06-16", "close": 112.0, "volume": 55.0}, {"date": "2025-06-17", "close": 112.0, "volume": 192.0}, {"date": "2025-06-18", "close": 112.01, "volume": 498.0}, {"date": "2025-06-19", "close": 112.0, "volume": 199.0}, {"date": "2025-06-20", "close": 111.09, "volume": 689.0}, {"date": "2025-06-23", "close": 110.05, "volume": 470.0}, {"date": "2025-06-24", "close": 112.0, "volume": 307.0}, {"date": "2025-06-25", "close": 112.0, "volume": 92.0}, {"date": "2025-06-26", "close": 111.6, "volume": 395.0}, {"date": "2025-06-27", "close": 110.9, "volume": 157.0}, {"date": "2025-06-30", "close": 111.84, "volume": 188.0}, {"date": "2025-07-01", "close": 111.15, "volume": 578.0}, {"date": "2025-07-02", "close": 112.4, "volume": 504.0}, {"date": "2025-07-03", "close": 111.89, "volume": 12.0}, {"date": "2025-07-04", "close": 111.89, "volume": 50.0}, {"date": "2025-07-07", "close": 112.1, "volume": 3493.0}, {"date": "2025-07-08", "close": 112.48, "volume": 190.0}, {"date": "2025-07-09", "close": 111.75, "volume": 134.0}, {"date": "2025-07-10", "close": 112.1, "volume": 366.0}, {"date": "2025-07-11", "close": 112.47, "volume": 89.0}, {"date": "2025-07-14", "close": 112.12, "volume": 2205.0}, {"date": "2025-07-15", "close": 112.15, "volume": 1639.0}, {"date": "2025-07-16", "close": 112.25, "volume": 855.0}, {"date": "2025-07-17", "close": 112.06, "volume": 565.0}, {"date": "2025-07-18", "close": 112.32, "volume": 218.0}, {"date": "2025-07-21", "close": 113.41, "volume": 347.0}, {"date": "2025-07-22", "close": 112.26, "volume": 398.0}, {"date": "2025-07-23", "close": 112.29, "volume": 2308.0}, {"date": "2025-07-24", "close": 112.37, "volume": 213.0}, {"date": "2025-07-25", "close": 112.2, "volume": 1027.0}, {"date": "2025-07-28", "close": 112.99, "volume": 256.0}, {"date": "2025-07-29", "close": 112.97, "volume": 227.0}, {"date": "2025-07-30", "close": 112.55, "volume": 1025.0}, {"date": "2025-07-31", "close": 112.55, "volume": 193.0}, {"date": "2025-08-01", "close": 112.85, "volume": 67.0}, {"date": "2025-08-04", "close": 114.5, "volume": 1640.0}, {"date": "2025-08-05", "close": 112.81, "volume": 114.0}, {"date": "2025-08-06", "close": 113.49, "volume": 680.0}, {"date": "2025-08-07", "close": 112.39, "volume": 591.0}, {"date": "2025-08-08", "close": 111.85, "volume": 711.0}, {"date": "2025-08-11", "close": 112.0, "volume": 1244.0}, {"date": "2025-08-12", "close": 111.6, "volume": 191.0}, {"date": "2025-08-13", "close": 111.8, "volume": 488.0}, {"date": "2025-08-14", "close": 111.61, "volume": 161.0}, {"date": "2025-08-15", "close": 112.34, "volume": 129.0}, {"date": "2025-08-18", "close": 111.6, "volume": 1214.0}, {"date": "2025-08-19", "close": 111.3, "volume": 2062.0}, {"date": "2025-08-20", "close": 110.98, "volume": 799.0}, {"date": "2025-08-21", "close": 112.7, "volume": 580.0}, {"date": "2025-08-22", "close": 111.01, "volume": 1.0}, {"date": "2025-08-26", "close": 112.29, "volume": 388.0}, {"date": "2025-08-27", "close": 112.0, "volume": 792.0}, {"date": "2025-08-28", "close": 112.0, "volume": 145.0}, {"date": "2025-09-01", "close": 112.09, "volume": 19.0}, {"date": "2025-09-02", "close": 112.1, "volume": 721.0}, {"date": "2025-09-03", "close": 112.0, "volume": 444.0}, {"date": "2025-09-04", "close": 111.8, "volume": 412.0}, {"date": "2025-09-05", "close": 112.01, "volume": 1456.0}, {"date": "2025-09-08", "close": 112.01, "volume": 140.0}, {"date": "2025-09-09", "close": 111.8, "volume": 473.0}, {"date": "2025-09-10", "close": 112.75, "volume": 1243.0}, {"date": "2025-09-11", "close": 111.11, "volume": 1232.0}, {"date": "2025-09-12", "close": 111.9, "volume": 74.0}, {"date": "2025-09-15", "close": 112.0, "volume": 994.0}, {"date": "2025-09-16", "close": 111.4, "volume": 556.0}, {"date": "2025-09-17", "close": 112.0, "volume": 349.0}, {"date": "2025-09-18", "close": 111.5, "volume": 10.0}, {"date": "2025-09-19", "close": 112.0, "volume": 283.0}, {"date": "2025-09-22", "close": 111.6, "volume": 78.0}, {"date": "2025-09-23", "close": 112.3, "volume": 1121.0}, {"date": "2025-09-24", "close": 112.51, "volume": 62.0}, {"date": "2025-09-25", "close": 110.23, "volume": 1329.0}, {"date": "2025-09-26", "close": 110.4, "volume": 1314.0}, {"date": "2025-09-29", "close": 112.0, "volume": 1761.0}, {"date": "2025-09-30", "close": 111.65, "volume": 870.0}, {"date": "2025-10-01", "close": 112.0, "volume": 15.0}, {"date": "2025-10-02", "close": 111.8, "volume": 532.0}, {"date": "2025-10-03", "close": 111.8, "volume": 44.0}, {"date": "2025-10-06", "close": 111.81, "volume": 6.0}, {"date": "2025-10-07", "close": 111.7, "volume": 841.0}, {"date": "2025-10-08", "close": 111.71, "volume": 15.0}, {"date": "2025-10-09", "close": 112.0, "volume": 888.0}, {"date": "2025-10-10", "close": 112.95, "volume": 2054.0}, {"date": "2025-10-13", "close": 110.82, "volume": 1391.0}, {"date": "2025-10-14", "close": 111.0, "volume": 535.0}, {"date": "2025-10-15", "close": 110.7, "volume": 1544.0}, {"date": "2025-10-16", "close": 110.7, "volume": 1051.0}, {"date": "2025-10-17", "close": 111.35, "volume": 1506.0}, {"date": "2025-10-20", "close": 111.85, "volume": 1230.0}, {"date": "2025-10-21", "close": 112.49, "volume": 122.0}, {"date": "2025-10-22", "close": 112.0, "volume": 373.0}, {"date": "2025-10-23", "close": 111.98, "volume": 254.0}, {"date": "2025-10-24", "close": 111.9, "volume": 461.0}, {"date": "2025-10-27", "close": 112.39, "volume": 1118.0}, {"date": "2025-10-28", "close": 111.5, "volume": 476.0}, {"date": "2025-10-29", "close": 111.5, "volume": 381.0}, {"date": "2025-10-30", "close": 111.76, "volume": 320.0}, {"date": "2025-10-31", "close": 112.19, "volume": 465.0}, {"date": "2025-11-03", "close": 112.2, "volume": 670.0}, {"date": "2025-11-04", "close": 112.09, "volume": 377.0}, {"date": "2025-11-05", "close": 110.43, "volume": 1218.0}, {"date": "2025-11-06", "close": 110.5, "volume": 1648.0}, {"date": "2025-11-07", "close": 110.9, "volume": 214.0}, {"date": "2025-11-10", "close": 110.7, "volume": 708.0}, {"date": "2025-11-11", "close": 111.3, "volume": 644.0}, {"date": "2025-11-12", "close": 111.01, "volume": 92.0}, {"date": "2025-11-13", "close": 110.75, "volume": 503.0}, {"date": "2025-11-17", "close": 111.25, "volume": 950.0}, {"date": "2025-11-18", "close": 110.82, "volume": 1361.0}, {"date": "2025-11-19", "close": 110.72, "volume": 1782.0}, {"date": "2025-11-20", "close": 111.29, "volume": 49.0}, {"date": "2025-11-21", "close": 110.72, "volume": 752.0}, {"date": "2025-11-24", "close": 110.64, "volume": 337.0}, {"date": "2025-11-25", "close": 110.21, "volume": 645.0}, {"date": "2025-11-26", "close": 109.7, "volume": 698.0}, {"date": "2025-11-27", "close": 109.85, "volume": 1236.0}, {"date": "2025-11-28", "close": 111.11, "volume": 141.0}, {"date": "2025-12-01", "close": 111.49, "volume": 143.0}, {"date": "2025-12-02", "close": 112.75, "volume": 675.0}, {"date": "2025-12-03", "close": 113.39, "volume": 793.0}, {"date": "2025-12-04", "close": 112.0, "volume": 699.0}, {"date": "2025-12-05", "close": 112.0, "volume": 164.0}, {"date": "2025-12-08", "close": 112.0, "volume": 1081.0}, {"date": "2025-12-09", "close": 112.0, "volume": 657.0}, {"date": "2025-12-10", "close": 112.99, "volume": 118.0}, {"date": "2025-12-11", "close": 111.1, "volume": 1402.0}, {"date": "2025-12-12", "close": 110.0, "volume": 2897.0}, {"date": "2025-12-15", "close": 110.0, "volume": 5234.0}, {"date": "2025-12-16", "close": 111.4, "volume": 2606.0}, {"date": "2025-12-17", "close": 111.85, "volume": 157.0}, {"date": "2025-12-18", "close": 111.5, "volume": 6.0}, {"date": "2025-12-19", "close": 112.25, "volume": 250.0}, {"date": "2025-12-22", "close": 112.5, "volume": 824.0}, {"date": "2025-12-23", "close": 112.25, "volume": 43.0}, {"date": "2025-12-24", "close": 112.2, "volume": 14.0}, {"date": "2025-12-29", "close": 112.64, "volume": 559.0}, {"date": "2025-12-30", "close": 112.21, "volume": 2.0}, {"date": "2025-12-31", "close": 112.26, "volume": 102.0}, {"date": "2026-01-02", "close": 112.26, "volume": 1382.0}, {"date": "2026-01-05", "close": 113.0, "volume": 613.0}, {"date": "2026-01-06", "close": 113.0, "volume": 400.0}, {"date": "2026-01-07", "close": 112.4, "volume": 983.0}, {"date": "2026-01-09", "close": 113.0, "volume": 255.0}, {"date": "2026-01-12", "close": 113.39, "volume": 304.0}, {"date": "2026-01-13", "close": 113.15, "volume": 21.0}, {"date": "2026-01-14", "close": 113.9, "volume": 719.0}, {"date": "2026-01-15", "close": 113.38, "volume": 2157.0}, {"date": "2026-01-16", "close": 113.0, "volume": 675.0}, {"date": "2026-01-19", "close": 113.55, "volume": 113.0}, {"date": "2026-01-20", "close": 113.5, "volume": 288.0}, {"date": "2026-01-21", "close": 113.7, "volume": 755.0}, {"date": "2026-01-22", "close": 113.9, "volume": 1024.0}, {"date": "2026-01-23", "close": 113.31, "volume": 434.0}, {"date": "2026-01-27", "close": 114.2, "volume": 871.0}, {"date": "2026-01-28", "close": 114.39, "volume": 2579.0}, {"date": "2026-01-29", "close": 114.89, "volume": 708.0}, {"date": "2026-01-30", "close": 113.8, "volume": 709.0}, {"date": "2026-02-02", "close": 113.4, "volume": 379.0}, {"date": "2026-02-03", "close": 113.91, "volume": 718.0}, {"date": "2026-02-04", "close": 114.01, "volume": 1140.0}, {"date": "2026-02-05", "close": 112.5, "volume": 305.0}, {"date": "2026-02-06", "close": 112.59, "volume": 1406.0}, {"date": "2026-02-09", "close": 112.98, "volume": 300.0}, {"date": "2026-02-10", "close": 113.0, "volume": 225.0}, {"date": "2026-02-11", "close": 112.5, "volume": 691.0}, {"date": "2026-02-12", "close": 112.5, "volume": 26.0}, {"date": "2026-02-13", "close": 112.05, "volume": 361.0}, {"date": "2026-02-16", "close": 112.3, "volume": 510.0}, {"date": "2026-02-17", "close": 112.4, "volume": 497.0}, {"date": "2026-02-18", "close": 112.9, "volume": 1618.0}, {"date": "2026-02-19", "close": 112.7, "volume": 131.0}, {"date": "2026-02-20", "close": 112.76, "volume": 467.0}, {"date": "2026-02-23", "close": 113.75, "volume": 264.0}, {"date": "2026-02-24", "close": 113.75, "volume": 189.0}, {"date": "2026-02-25", "close": 113.03, "volume": 70.0}, {"date": "2026-02-26", "close": 113.06, "volume": 1.0}, {"date": "2026-02-27", "close": 113.7, "volume": 71.0}, {"date": "2026-03-02", "close": 113.7, "volume": 570.0}, {"date": "2026-03-03", "close": 112.75, "volume": 938.0}, {"date": "2026-03-04", "close": 110.51, "volume": 5364.0}, {"date": "2026-03-05", "close": 112.51, "volume": 983.0}, {"date": "2026-03-06", "close": 112.66, "volume": 119.0}, {"date": "2026-03-09", "close": 112.65, "volume": 518.0}, {"date": "2026-03-10", "close": 112.75, "volume": 284.0}, {"date": "2026-03-11", "close": 113.6, "volume": 920.0}, {"date": "2026-03-12", "close": 113.6, "volume": 1198.0}, {"date": "2026-03-13", "close": 113.8, "volume": 2.0}, {"date": "2026-03-16", "close": 113.66, "volume": 97.0}, {"date": "2026-03-17", "close": 114.0, "volume": 500.0}, {"date": "2026-03-18", "close": 114.0, "volume": 200.0}, {"date": "2026-03-19", "close": 113.6, "volume": 258.0}, {"date": "2026-03-20", "close": 112.989, "volume": 2140.0}, {"date": "2026-03-23", "close": 112.5, "volume": 961.0}, {"date": "2026-03-24", "close": 112.88, "volume": 450.0}, {"date": "2026-03-25", "close": 114.0, "volume": 1487.0}, {"date": "2026-03-26", "close": 114.0, "volume": 1.0}, {"date": "2026-03-27", "close": 113.49, "volume": 770.0}, {"date": "2026-03-30", "close": 113.3, "volume": 6.0}, {"date": "2026-03-31", "close": 113.3, "volume": 1010.0}, {"date": "2026-04-01", "close": 112.99, "volume": 451.0}, {"date": "2026-04-02", "close": 112.9, "volume": 77.0}, {"date": "2026-04-07", "close": 112.75, "volume": 703.0}, {"date": "2026-04-08", "close": 113.49, "volume": 2104.0}, {"date": "2026-04-09", "close": 114.8, "volume": 2225.0}, {"date": "2026-04-10", "close": 115.0, "volume": 28.0}, {"date": "2026-04-13", "close": 114.89, "volume": 194.0}, {"date": "2026-04-14", "close": 114.9, "volume": 75.0}, {"date": "2026-04-15", "close": 115.25, "volume": 785.0}, {"date": "2026-04-16", "close": 115.19, "volume": 8.0}, {"date": "2026-04-17", "close": 114.73, "volume": 750.0}, {"date": "2026-04-20", "close": 114.76, "volume": 490.0}, {"date": "2026-04-21", "close": 114.73, "volume": 236.0}, {"date": "2026-04-22", "close": 113.26, "volume": 1851.0}, {"date": "2026-04-23", "close": 113.43, "volume": 480.0}, {"date": "2026-04-24", "close": 113.6, "volume": 1321.0}, {"date": "2026-04-27", "close": 113.99, "volume": 638.0}, {"date": "2026-04-28", "close": 113.79, "volume": 557.0}, {"date": "2026-04-29", "close": 113.547, "volume": 183.0}, {"date": "2026-04-30", "close": 113.5, "volume": 2560.0}, {"date": "2026-05-01", "close": 113.74, "volume": 1833.0}, {"date": "2026-05-04", "close": 113.74, "volume": 20.0}, {"date": "2026-05-05", "close": 113.56, "volume": 228.0}, {"date": "2026-05-06", "close": 112.7, "volume": 3006.0}, {"date": "2026-05-07", "close": 111.5, "volume": 990.0}, {"date": "2026-05-08", "close": 110.05, "volume": 2692.0}, {"date": "2026-05-11", "close": 111.78, "volume": 529.0}, {"date": "2026-05-12", "close": 111.78, "volume": 20.0}, {"date": "2026-05-13", "close": 111.78, "volume": 300.0}, {"date": "2026-05-14", "close": 111.77, "volume": 1130.0}, {"date": "2026-05-15", "close": 111.5, "volume": 564.0}, {"date": "2026-05-18", "close": 111.7, "volume": 892.0}, {"date": "2026-05-19", "close": 111.75, "volume": 197.0}, {"date": "2026-05-20", "close": 111.78, "volume": 8.0}, {"date": "2026-05-21", "close": 111.78, "volume": 580.0}, {"date": "2026-05-22", "close": 111.79, "volume": 248.0}, {"date": "2026-05-25", "close": 111.8, "volume": 752.0}, {"date": "2026-05-26", "close": 112.75, "volume": 1273.0}, {"date": "2026-05-27", "close": 113.0, "volume": 1253.0}, {"date": "2026-05-28", "close": 113.5, "volume": 525.0}, {"date": "2026-05-29", "close": 113.99, "volume": 386.0}, {"date": "2026-06-01", "close": 113.99, "volume": 62.0}, {"date": "2026-06-02", "close": 113.99, "volume": 33.0}, {"date": "2026-06-03", "close": 113.99, "volume": 20.0}, {"date": "2026-06-04", "close": 113.99, "volume": 158.0}, {"date": "2026-06-05", "close": 113.25, "volume": 18.0}, {"date": "2026-06-09", "close": 113.49, "volume": 1657.0}, {"date": "2026-06-10", "close": 112.49, "volume": 1049.0}, {"date": "2026-06-11", "close": 112.3, "volume": 469.0}, {"date": "2026-06-12", "close": 112.3, "volume": 100.0}, {"date": "2026-06-15", "close": 112.89, "volume": 865.0}, {"date": "2026-06-16", "close": 112.65, "volume": 680.0}, {"date": "2026-06-17", "close": 112.9, "volume": 386.0}, {"date": "2026-06-18", "close": 112.8, "volume": 643.0}, {"date": "2026-06-19", "close": 113.25, "volume": 353.0}, {"date": "2026-06-22", "close": 114.0, "volume": 1156.0}, {"date": "2026-06-23", "close": 114.98, "volume": 1017.0}, {"date": "2026-06-24", "close": 114.98, "volume": 738.0}, {"date": "2026-06-25", "close": 111.0, "volume": 4449.0}, {"date": "2026-06-26", "close": 111.56, "volume": 8175.0}, {"date": "2026-06-29", "close": 109.9, "volume": 3610.0}, {"date": "2026-06-30", "close": 110.95, "volume": 891.0}, {"date": "2026-07-01", "close": 110.76, "volume": 1267.0}, {"date": "2026-07-02", "close": 110.4, "volume": 264.0}, {"date": "2026-07-03", "close": 110.5, "volume": 1613.0}, {"date": "2026-07-06", "close": 109.2, "volume": 1830.0}, {"date": "2026-07-07", "close": 108.76, "volume": 1223.0}, {"date": "2026-07-08", "close": 109.2, "volume": 1200.0}, {"date": "2026-07-09", "close": 110.0, "volume": 776.0}, {"date": "2026-07-10", "close": 110.1, "volume": 725.0}, {"date": "2026-07-13", "close": 111.0, "volume": 1625.0}, {"date": "2026-07-14", "close": 110.68, "volume": 1550.0}, {"date": "2026-07-15", "close": 110.97, "volume": 116.0}, {"date": "2026-07-16", "close": 111.85, "volume": 849.0}, {"date": "2026-07-17", "close": 111.9, "volume": 1775.0}, {"date": "2026-07-20", "close": 111.84, "volume": 1584.0}, {"date": "2026-07-21", "close": 111.9, "volume": 275.0}, {"date": "2026-07-22", "close": 111.2, "volume": 90.0}, {"date": "2026-07-23", "close": 111.45, "volume": 770.0}, {"date": "2026-07-24", "close": 111.399, "volume": 1503.0}, {"date": "2026-07-27", "close": 111.35, "volume": 100.0}, {"date": "2026-07-28", "close": 111.5, "volume": 24.0}, {"date": "2026-07-29", "close": 111.699, "volume": 601.0}, {"date": "2026-07-30", "close": 111.73, "volume": 512.0}, {"date": "2026-07-31", "close": 111.69, "volume": 518.0}, {"date": "2026-08-03", "close": 111.69, "volume": 629.0}, {"date": "2026-08-04", "close": 111.74, "volume": 1030.0}, {"date": "2026-08-05", "close": 111.8, "volume": 236.0}, {"date": "2026-08-06", "close": 109.52, "volume": 1452.0}, {"date": "2026-08-07", "close": 110.348, "volume": 790.0}, {"date": "2026-08-10", "close": 109.46, "volume": 1146.0}, {"date": "2026-08-11", "close": 110.21, "volume": 1068.0}, {"date": "2026-08-12", "close": 110.0, "volume": 125.0}, {"date": "2026-08-13", "close": 109.5, "volume": 538.0}, {"date": "2026-08-14", "close": 110.27, "volume": 2906.0}, {"date": "2026-08-17", "close": 110.5, "volume": 255.0}, {"date": "2026-08-18", "close": 110.48, "volume": 84.0}, {"date": "2026-08-19", "close": 110.5, "volume": 209.0}, {"date": "2026-08-20", "close": 110.45, "volume": 156.0}, {"date": "2026-08-21", "close": 110.74, "volume": 598.0}, {"date": "2026-08-24", "close": 110.1, "volume": 781.0}, {"date": "2026-08-25", "close": 110.37, "volume": 1234.0}, {"date": "2026-08-26", "close": 110.5, "volume": 450.0}, {"date": "2026-08-28", "close": 110.46, "volume": 223.0}, {"date": "2026-08-31", "close": 110.44, "volume": 812.0}, {"date": "2026-09-01", "close": 109.8, "volume": 566.0}, {"date": "2026-09-02", "close": 109.799, "volume": 1055.0}, {"date": "2026-09-03", "close": 108.33, "volume": 3371.0}, {"date": "2026-09-04", "close": 109.0, "volume": 1583.0}], "refreshing": true}