{"ticker": "MQGPG", "overview": {"name": "Macquarie Group Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MQGPG", "has_prices": true, "as_of": "2026-09-07", "last": 103.76, "prev_close": 104.012, "change": -0.25199999999999534, "change_pct": -0.0024227973695342396, "session_volume": 3238.0, "vwap_5": 103.63013656783468, "vwap_20": 104.3193740127362, "vwap_60": 104.39149640927407, "vwap_250": 103.4621920291396, "high_52w": 105.95, "low_52w": 101.3, "avg_volume_20": 14313.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASXSH-03152533", "src": "ASX", "ticker": "MQGPG", "cik": "", "company": "Macquarie Group Ltd", "company_raw": "Regis Resources Limited RRL.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": "Exit: Macquarie Group Limited ('MQG'); and drops below 5% of MQGPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152533", "trade_date": "", "timestamp": "2026-10-23", "mins": 15289}], "recent_buys": [], "institutional": [], "holdings": [{"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": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152533-6A1351053", "needs_ocr": 0}], "directors": [], "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": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157211-6A1353294"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155390-6A1352450"}, {"date": "2026-10-28", "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/2924-03154559-6A1352064"}, {"date": "2026-10-27", "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/2924-03153873-6A1351717"}, {"date": "2026-10-27", "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/2924-03153872-2A1706452"}], "performance": {"ticker": "MQGPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-17", "close": 102.0, "volume": 127252.0}, {"date": "2024-09-18", "close": 101.95, "volume": 37367.0}, {"date": "2024-09-19", "close": 102.0, "volume": 38344.0}, {"date": "2024-09-20", "close": 102.14, "volume": 18170.0}, {"date": "2024-09-23", "close": 102.0, "volume": 19119.0}, {"date": "2024-09-24", "close": 101.88, "volume": 36336.0}, {"date": "2024-09-25", "close": 102.24, "volume": 17258.0}, {"date": "2024-09-26", "close": 102.2, "volume": 28450.0}, {"date": "2024-09-27", "close": 102.289, "volume": 7671.0}, {"date": "2024-09-30", "close": 102.44, "volume": 37693.0}, {"date": "2024-10-01", "close": 102.35, "volume": 27604.0}, {"date": "2024-10-02", "close": 102.5, "volume": 6389.0}, {"date": "2024-10-03", "close": 102.5, "volume": 5416.0}, {"date": "2024-10-04", "close": 103.18, "volume": 49525.0}, {"date": "2024-10-07", "close": 103.14, "volume": 9992.0}, {"date": "2024-10-08", "close": 102.85, "volume": 23896.0}, {"date": "2024-10-09", "close": 102.9, "volume": 12686.0}, {"date": "2024-10-10", "close": 102.71, "volume": 14831.0}, {"date": "2024-10-11", "close": 102.91, "volume": 8225.0}, {"date": "2024-10-14", "close": 103.0, "volume": 9095.0}, {"date": "2024-10-15", "close": 103.29, "volume": 21342.0}, {"date": "2024-10-16", "close": 103.3, "volume": 14227.0}, {"date": "2024-10-17", "close": 103.4, "volume": 16992.0}, {"date": "2024-10-18", "close": 103.5, "volume": 16721.0}, {"date": "2024-10-21", "close": 103.05, "volume": 9292.0}, {"date": "2024-10-22", "close": 103.588, "volume": 19332.0}, {"date": "2024-10-23", "close": 103.012, "volume": 11444.0}, {"date": "2024-10-24", "close": 103.55, "volume": 11821.0}, {"date": "2024-10-25", "close": 103.59, "volume": 12454.0}, {"date": "2024-10-28", "close": 103.139, "volume": 20166.0}, {"date": "2024-10-29", "close": 103.33, "volume": 15220.0}, {"date": "2024-10-30", "close": 103.0, "volume": 18063.0}, {"date": "2024-10-31", "close": 103.3, "volume": 11982.0}, {"date": "2024-11-01", "close": 102.95, "volume": 23227.0}, {"date": "2024-11-04", "close": 103.4, "volume": 10098.0}, {"date": "2024-11-05", "close": 103.02, "volume": 6243.0}, {"date": "2024-11-06", "close": 103.2, "volume": 10723.0}, {"date": "2024-11-07", "close": 103.399, "volume": 10053.0}, {"date": "2024-11-08", "close": 103.45, "volume": 8871.0}, {"date": "2024-11-11", "close": 103.75, "volume": 17413.0}, {"date": "2024-11-12", "close": 103.15, "volume": 18143.0}, {"date": "2024-11-13", "close": 103.25, "volume": 11242.0}, {"date": "2024-11-14", "close": 103.68, "volume": 7838.0}, {"date": "2024-11-15", "close": 103.25, "volume": 21709.0}, {"date": "2024-11-18", "close": 102.8, "volume": 16625.0}, {"date": "2024-11-19", "close": 102.74, "volume": 21859.0}, {"date": "2024-11-20", "close": 102.56, "volume": 34193.0}, {"date": "2024-11-21", "close": 102.28, "volume": 18851.0}, {"date": "2024-11-22", "close": 102.73, "volume": 15231.0}, {"date": "2024-11-25", "close": 102.31, "volume": 9689.0}, {"date": "2024-11-26", "close": 103.0, "volume": 23108.0}, {"date": "2024-11-27", "close": 103.0, "volume": 9581.0}, {"date": "2024-11-28", "close": 101.42, "volume": 11882.0}, {"date": "2024-11-29", "close": 101.4, "volume": 30975.0}, {"date": "2024-12-02", "close": 101.84, "volume": 17500.0}, {"date": "2024-12-03", "close": 101.78, "volume": 12856.0}, {"date": "2024-12-04", "close": 101.92, "volume": 13497.0}, {"date": "2024-12-05", "close": 102.24, "volume": 5123.0}, {"date": "2024-12-06", "close": 102.05, "volume": 11270.0}, {"date": "2024-12-09", "close": 101.8, "volume": 7826.0}, {"date": "2024-12-10", "close": 101.58, "volume": 9981.0}, {"date": "2024-12-11", "close": 101.5, "volume": 17187.0}, {"date": "2024-12-12", "close": 101.42, "volume": 9478.0}, {"date": "2024-12-13", "close": 101.11, "volume": 11376.0}, {"date": "2024-12-16", "close": 101.15, "volume": 6974.0}, {"date": "2024-12-17", "close": 101.34, "volume": 17188.0}, {"date": "2024-12-18", "close": 101.49, "volume": 12490.0}, {"date": "2024-12-19", "close": 101.56, "volume": 15661.0}, {"date": "2024-12-20", "close": 102.16, "volume": 14065.0}, {"date": "2024-12-23", "close": 102.65, "volume": 20616.0}, {"date": "2024-12-24", "close": 102.39, "volume": 7054.0}, {"date": "2024-12-27", "close": 102.63, "volume": 3999.0}, {"date": "2024-12-30", "close": 102.45, "volume": 5659.0}, {"date": "2024-12-31", "close": 102.63, "volume": 4245.0}, {"date": "2025-01-02", "close": 102.21, "volume": 3970.0}, {"date": "2025-01-03", "close": 102.43, "volume": 4407.0}, {"date": "2025-01-06", "close": 102.46, "volume": 10358.0}, {"date": "2025-01-07", "close": 102.32, "volume": 3007.0}, {"date": "2025-01-08", "close": 102.5, "volume": 5194.0}, {"date": "2025-01-09", "close": 102.52, "volume": 4543.0}, {"date": "2025-01-10", "close": 102.55, "volume": 3807.0}, {"date": "2025-01-13", "close": 102.54, "volume": 8982.0}, {"date": "2025-01-14", "close": 102.38, "volume": 9727.0}, {"date": "2025-01-15", "close": 102.65, "volume": 8858.0}, {"date": "2025-01-16", "close": 102.8, "volume": 13697.0}, {"date": "2025-01-17", "close": 102.84, "volume": 6993.0}, {"date": "2025-01-20", "close": 102.7, "volume": 11756.0}, {"date": "2025-01-21", "close": 102.75, "volume": 28373.0}, {"date": "2025-01-22", "close": 102.77, "volume": 17197.0}, {"date": "2025-01-23", "close": 102.7, "volume": 11572.0}, {"date": "2025-01-24", "close": 102.86, "volume": 7735.0}, {"date": "2025-01-28", "close": 102.64, "volume": 7259.0}, {"date": "2025-01-29", "close": 102.65, "volume": 6014.0}, {"date": "2025-01-30", "close": 102.75, "volume": 16978.0}, {"date": "2025-01-31", "close": 103.28, "volume": 16362.0}, {"date": "2025-02-03", "close": 103.33, "volume": 15030.0}, {"date": "2025-02-04", "close": 103.3, "volume": 13258.0}, {"date": "2025-02-05", "close": 102.8, "volume": 11354.0}, {"date": "2025-02-06", "close": 103.0, "volume": 11702.0}, {"date": "2025-02-07", "close": 103.34, "volume": 8259.0}, {"date": "2025-02-10", "close": 103.35, "volume": 10445.0}, {"date": "2025-02-11", "close": 103.35, "volume": 12762.0}, {"date": "2025-02-12", "close": 103.13, "volume": 12578.0}, {"date": "2025-02-13", "close": 103.46, "volume": 5919.0}, {"date": "2025-02-14", "close": 103.3, "volume": 5616.0}, {"date": "2025-02-17", "close": 103.499, "volume": 4420.0}, {"date": "2025-02-18", "close": 103.08, "volume": 18632.0}, {"date": "2025-02-19", "close": 103.2, "volume": 10063.0}, {"date": "2025-02-20", "close": 103.54, "volume": 5005.0}, {"date": "2025-02-21", "close": 103.53, "volume": 5547.0}, {"date": "2025-02-24", "close": 103.35, "volume": 4444.0}, {"date": "2025-02-25", "close": 103.06, "volume": 20348.0}, {"date": "2025-02-26", "close": 103.2, "volume": 17701.0}, {"date": "2025-02-27", "close": 101.6, "volume": 32602.0}, {"date": "2025-02-28", "close": 101.89, "volume": 18710.0}, {"date": "2025-03-03", "close": 101.7, "volume": 14267.0}, {"date": "2025-03-04", "close": 101.7, "volume": 20162.0}, {"date": "2025-03-05", "close": 101.79, "volume": 17506.0}, {"date": "2025-03-06", "close": 101.7, "volume": 15478.0}, {"date": "2025-03-07", "close": 101.76, "volume": 15071.0}, {"date": "2025-03-10", "close": 101.9, "volume": 9189.0}, {"date": "2025-03-11", "close": 101.44, "volume": 13694.0}, {"date": "2025-03-12", "close": 101.9, "volume": 24092.0}, {"date": "2025-03-13", "close": 101.79, "volume": 12827.0}, {"date": "2025-03-14", "close": 101.89, "volume": 12829.0}, {"date": "2025-03-17", "close": 101.75, "volume": 12474.0}, {"date": "2025-03-18", "close": 101.65, "volume": 9053.0}, {"date": "2025-03-19", "close": 101.52, "volume": 12790.0}, {"date": "2025-03-20", "close": 102.19, "volume": 19484.0}, {"date": "2025-03-21", "close": 102.61, "volume": 15688.0}, {"date": "2025-03-24", "close": 102.7, "volume": 30227.0}, {"date": "2025-03-25", "close": 102.89, "volume": 20878.0}, {"date": "2025-03-26", "close": 102.99, "volume": 15150.0}, {"date": "2025-03-27", "close": 103.569, "volume": 22773.0}, {"date": "2025-03-28", "close": 103.4, "volume": 9957.0}, {"date": "2025-03-31", "close": 103.45, "volume": 13262.0}, {"date": "2025-04-01", "close": 103.2, "volume": 22187.0}, {"date": "2025-04-02", "close": 103.2, "volume": 30118.0}, {"date": "2025-04-03", "close": 103.0, "volume": 13547.0}, {"date": "2025-04-04", "close": 103.1, "volume": 15873.0}, {"date": "2025-04-07", "close": 101.3, "volume": 19739.0}, {"date": "2025-04-08", "close": 101.25, "volume": 10264.0}, {"date": "2025-04-09", "close": 100.75, "volume": 22159.0}, {"date": "2025-04-10", "close": 100.98, "volume": 12756.0}, {"date": "2025-04-11", "close": 101.75, "volume": 14037.0}, {"date": "2025-04-14", "close": 101.21, "volume": 11737.0}, {"date": "2025-04-15", "close": 101.2, "volume": 7289.0}, {"date": "2025-04-16", "close": 101.35, "volume": 25125.0}, {"date": "2025-04-17", "close": 102.1, "volume": 20017.0}, {"date": "2025-04-22", "close": 102.4, "volume": 8097.0}, {"date": "2025-04-23", "close": 102.84, "volume": 7378.0}, {"date": "2025-04-24", "close": 103.06, "volume": 11264.0}, {"date": "2025-04-28", "close": 103.0, "volume": 6024.0}, {"date": "2025-04-29", "close": 103.06, "volume": 30352.0}, {"date": "2025-04-30", "close": 102.88, "volume": 16212.0}, {"date": "2025-05-01", "close": 102.75, "volume": 14285.0}, {"date": "2025-05-02", "close": 103.0, "volume": 14499.0}, {"date": "2025-05-05", "close": 102.8, "volume": 9030.0}, {"date": "2025-05-06", "close": 103.06, "volume": 5694.0}, {"date": "2025-05-07", "close": 103.0, "volume": 5251.0}, {"date": "2025-05-08", "close": 102.8, "volume": 27801.0}, {"date": "2025-05-09", "close": 103.5, "volume": 7350.0}, {"date": "2025-05-12", "close": 103.01, "volume": 5171.0}, {"date": "2025-05-13", "close": 103.44, "volume": 7317.0}, {"date": "2025-05-14", "close": 103.21, "volume": 13944.0}, {"date": "2025-05-15", "close": 103.03, "volume": 11717.0}, {"date": "2025-05-16", "close": 102.91, "volume": 7846.0}, {"date": "2025-05-19", "close": 103.15, "volume": 5052.0}, {"date": "2025-05-20", "close": 103.15, "volume": 22098.0}, {"date": "2025-05-21", "close": 103.5, "volume": 8552.0}, {"date": "2025-05-22", "close": 103.0, "volume": 20419.0}, {"date": "2025-05-23", "close": 102.66, "volume": 18777.0}, {"date": "2025-05-26", "close": 102.45, "volume": 20093.0}, {"date": "2025-05-27", "close": 102.59, "volume": 22307.0}, {"date": "2025-05-28", "close": 101.65, "volume": 14855.0}, {"date": "2025-05-29", "close": 101.6, "volume": 15758.0}, {"date": "2025-05-30", "close": 101.574, "volume": 12143.0}, {"date": "2025-06-02", "close": 101.35, "volume": 21511.0}, {"date": "2025-06-03", "close": 101.99, "volume": 21199.0}, {"date": "2025-06-04", "close": 101.31, "volume": 17912.0}, {"date": "2025-06-05", "close": 101.37, "volume": 5647.0}, {"date": "2025-06-06", "close": 101.39, "volume": 3969.0}, {"date": "2025-06-10", "close": 100.98, "volume": 19542.0}, {"date": "2025-06-11", "close": 101.26, "volume": 11707.0}, {"date": "2025-06-12", "close": 101.45, "volume": 18077.0}, {"date": "2025-06-13", "close": 101.85, "volume": 7234.0}, {"date": "2025-06-16", "close": 101.63, "volume": 10888.0}, {"date": "2025-06-17", "close": 101.5, "volume": 9740.0}, {"date": "2025-06-18", "close": 101.451, "volume": 14136.0}, {"date": "2025-06-19", "close": 101.6, "volume": 12128.0}, {"date": "2025-06-20", "close": 101.35, "volume": 7779.0}, {"date": "2025-06-23", "close": 101.0, "volume": 9751.0}, {"date": "2025-06-24", "close": 101.54, "volume": 20221.0}, {"date": "2025-06-25", "close": 101.5, "volume": 12820.0}, {"date": "2025-06-26", "close": 101.6, "volume": 10691.0}, {"date": "2025-06-27", "close": 101.95, "volume": 13567.0}, {"date": "2025-06-30", "close": 101.8, "volume": 8599.0}, {"date": "2025-07-01", "close": 101.95, "volume": 8262.0}, {"date": "2025-07-02", "close": 101.85, "volume": 11093.0}, {"date": "2025-07-03", "close": 101.99, "volume": 12342.0}, {"date": "2025-07-04", "close": 101.88, "volume": 9976.0}, {"date": "2025-07-07", "close": 101.92, "volume": 7862.0}, {"date": "2025-07-08", "close": 102.24, "volume": 6867.0}, {"date": "2025-07-09", "close": 101.98, "volume": 4320.0}, {"date": "2025-07-10", "close": 102.15, "volume": 8230.0}, {"date": "2025-07-11", "close": 102.2, "volume": 5713.0}, {"date": "2025-07-14", "close": 101.93, "volume": 16291.0}, {"date": "2025-07-15", "close": 102.0, "volume": 13243.0}, {"date": "2025-07-16", "close": 102.05, "volume": 11295.0}, {"date": "2025-07-17", "close": 102.29, "volume": 5827.0}, {"date": "2025-07-18", "close": 102.45, "volume": 7479.0}, {"date": "2025-07-21", "close": 102.99, "volume": 12190.0}, {"date": "2025-07-22", "close": 102.66, "volume": 5044.0}, {"date": "2025-07-23", "close": 102.0, "volume": 18967.0}, {"date": "2025-07-24", "close": 102.0, "volume": 6579.0}, {"date": "2025-07-25", "close": 102.15, "volume": 15386.0}, {"date": "2025-07-28", "close": 102.37, "volume": 8425.0}, {"date": "2025-07-29", "close": 102.5, "volume": 5103.0}, {"date": "2025-07-30", "close": 102.9, "volume": 3972.0}, {"date": "2025-07-31", "close": 102.95, "volume": 7544.0}, {"date": "2025-08-01", "close": 102.81, "volume": 4229.0}, {"date": "2025-08-04", "close": 103.45, "volume": 8112.0}, {"date": "2025-08-05", "close": 103.15, "volume": 13446.0}, {"date": "2025-08-06", "close": 103.2, "volume": 5386.0}, {"date": "2025-08-07", "close": 103.38, "volume": 7241.0}, {"date": "2025-08-08", "close": 103.6, "volume": 6832.0}, {"date": "2025-08-11", "close": 103.35, "volume": 17979.0}, {"date": "2025-08-12", "close": 103.399, "volume": 10543.0}, {"date": "2025-08-13", "close": 103.1, "volume": 14971.0}, {"date": "2025-08-14", "close": 103.11, "volume": 15947.0}, {"date": "2025-08-15", "close": 103.45, "volume": 7263.0}, {"date": "2025-08-18", "close": 103.45, "volume": 12123.0}, {"date": "2025-08-19", "close": 103.22, "volume": 17051.0}, {"date": "2025-08-20", "close": 103.25, "volume": 12851.0}, {"date": "2025-08-21", "close": 103.0, "volume": 8640.0}, {"date": "2025-08-22", "close": 103.43, "volume": 16911.0}, {"date": "2025-08-25", "close": 103.01, "volume": 21136.0}, {"date": "2025-08-26", "close": 103.6, "volume": 23564.0}, {"date": "2025-08-27", "close": 103.4, "volume": 8745.0}, {"date": "2025-08-28", "close": 102.81, "volume": 9462.0}, {"date": "2025-08-29", "close": 103.36, "volume": 11020.0}, {"date": "2025-09-01", "close": 103.21, "volume": 10942.0}, {"date": "2025-09-02", "close": 103.09, "volume": 7559.0}, {"date": "2025-09-03", "close": 102.85, "volume": 14347.0}, {"date": "2025-09-04", "close": 102.49, "volume": 14509.0}, {"date": "2025-09-05", "close": 102.31, "volume": 21226.0}, {"date": "2025-09-08", "close": 102.15, "volume": 12603.0}, {"date": "2025-09-09", "close": 102.0, "volume": 34175.0}, {"date": "2025-09-10", "close": 103.36, "volume": 25918.0}, {"date": "2025-09-11", "close": 102.7, "volume": 13428.0}, {"date": "2025-09-12", "close": 103.12, "volume": 9138.0}, {"date": "2025-09-15", "close": 102.55, "volume": 9281.0}, {"date": "2025-09-16", "close": 103.11, "volume": 10053.0}, {"date": "2025-09-17", "close": 103.4, "volume": 3869.0}, {"date": "2025-09-18", "close": 102.99, "volume": 8409.0}, {"date": "2025-09-19", "close": 102.82, "volume": 9860.0}, {"date": "2025-09-22", "close": 103.18, "volume": 11866.0}, {"date": "2025-09-23", "close": 103.2, "volume": 18900.0}, {"date": "2025-09-24", "close": 103.41, "volume": 21330.0}, {"date": "2025-09-25", "close": 103.9, "volume": 11276.0}, {"date": "2025-09-26", "close": 103.75, "volume": 11168.0}, {"date": "2025-09-29", "close": 103.72, "volume": 28439.0}, {"date": "2025-09-30", "close": 102.78, "volume": 15528.0}, {"date": "2025-10-01", "close": 102.45, "volume": 29634.0}, {"date": "2025-10-02", "close": 102.8, "volume": 19188.0}, {"date": "2025-10-03", "close": 102.62, "volume": 17155.0}, {"date": "2025-10-06", "close": 102.54, "volume": 11756.0}, {"date": "2025-10-07", "close": 103.001, "volume": 18679.0}, {"date": "2025-10-08", "close": 103.15, "volume": 16336.0}, {"date": "2025-10-09", "close": 102.9, "volume": 26582.0}, {"date": "2025-10-10", "close": 102.96, "volume": 7737.0}, {"date": "2025-10-13", "close": 102.83, "volume": 12046.0}, {"date": "2025-10-14", "close": 102.55, "volume": 12271.0}, {"date": "2025-10-15", "close": 102.79, "volume": 24795.0}, {"date": "2025-10-16", "close": 102.51, "volume": 10920.0}, {"date": "2025-10-17", "close": 102.69, "volume": 16795.0}, {"date": "2025-10-20", "close": 103.25, "volume": 12809.0}, {"date": "2025-10-21", "close": 103.3, "volume": 18393.0}, {"date": "2025-10-22", "close": 103.0, "volume": 8077.0}, {"date": "2025-10-23", "close": 103.45, "volume": 6757.0}, {"date": "2025-10-24", "close": 103.45, "volume": 5376.0}, {"date": "2025-10-27", "close": 103.36, "volume": 8867.0}, {"date": "2025-10-28", "close": 103.15, "volume": 10307.0}, {"date": "2025-10-29", "close": 103.1, "volume": 8536.0}, {"date": "2025-10-30", "close": 103.55, "volume": 4857.0}, {"date": "2025-10-31", "close": 103.32, "volume": 28667.0}, {"date": "2025-11-03", "close": 103.725, "volume": 16769.0}, {"date": "2025-11-04", "close": 103.88, "volume": 8194.0}, {"date": "2025-11-05", "close": 103.14, "volume": 4728.0}, {"date": "2025-11-06", "close": 103.87, "volume": 13225.0}, {"date": "2025-11-07", "close": 104.25, "volume": 6943.0}, {"date": "2025-11-10", "close": 104.04, "volume": 14062.0}, {"date": "2025-11-11", "close": 104.25, "volume": 8114.0}, {"date": "2025-11-12", "close": 104.25, "volume": 9933.0}, {"date": "2025-11-13", "close": 103.55, "volume": 10408.0}, {"date": "2025-11-14", "close": 103.7, "volume": 5259.0}, {"date": "2025-11-17", "close": 104.0, "volume": 7796.0}, {"date": "2025-11-18", "close": 103.5, "volume": 9659.0}, {"date": "2025-11-19", "close": 103.63, "volume": 10583.0}, {"date": "2025-11-20", "close": 103.0, "volume": 42009.0}, {"date": "2025-11-21", "close": 103.3, "volume": 6445.0}, {"date": "2025-11-24", "close": 102.89, "volume": 12590.0}, {"date": "2025-11-25", "close": 102.65, "volume": 16415.0}, {"date": "2025-11-26", "close": 102.45, "volume": 30123.0}, {"date": "2025-11-27", "close": 101.78, "volume": 18462.0}, {"date": "2025-11-28", "close": 101.35, "volume": 24907.0}, {"date": "2025-12-01", "close": 101.71, "volume": 19093.0}, {"date": "2025-12-02", "close": 101.3, "volume": 30066.0}, {"date": "2025-12-03", "close": 101.67, "volume": 19555.0}, {"date": "2025-12-04", "close": 101.67, "volume": 15678.0}, {"date": "2025-12-05", "close": 102.0, "volume": 13826.0}, {"date": "2025-12-08", "close": 101.56, "volume": 8468.0}, {"date": "2025-12-09", "close": 102.0, "volume": 9461.0}, {"date": "2025-12-10", "close": 102.6, "volume": 12744.0}, {"date": "2025-12-11", "close": 102.469, "volume": 11813.0}, {"date": "2025-12-12", "close": 102.3, "volume": 10994.0}, {"date": "2025-12-15", "close": 102.45, "volume": 10218.0}, {"date": "2025-12-16", "close": 103.2, "volume": 23051.0}, {"date": "2025-12-17", "close": 103.15, "volume": 6375.0}, {"date": "2025-12-18", "close": 103.5, "volume": 13295.0}, {"date": "2025-12-19", "close": 103.13, "volume": 7333.0}, {"date": "2025-12-22", "close": 103.56, "volume": 7182.0}, {"date": "2025-12-23", "close": 103.21, "volume": 16977.0}, {"date": "2025-12-24", "close": 103.5, "volume": 2585.0}, {"date": "2025-12-29", "close": 103.45, "volume": 2569.0}, {"date": "2025-12-30", "close": 103.45, "volume": 1347.0}, {"date": "2025-12-31", "close": 103.46, "volume": 1445.0}, {"date": "2026-01-02", "close": 103.61, "volume": 2802.0}, {"date": "2026-01-05", "close": 103.5, "volume": 10917.0}, {"date": "2026-01-06", "close": 104.22, "volume": 2967.0}, {"date": "2026-01-07", "close": 104.24, "volume": 4569.0}, {"date": "2026-01-08", "close": 103.99, "volume": 8103.0}, {"date": "2026-01-09", "close": 104.09, "volume": 7645.0}, {"date": "2026-01-12", "close": 104.24, "volume": 4887.0}, {"date": "2026-01-13", "close": 104.35, "volume": 5734.0}, {"date": "2026-01-14", "close": 104.0, "volume": 6136.0}, {"date": "2026-01-15", "close": 104.45, "volume": 3544.0}, {"date": "2026-01-16", "close": 104.19, "volume": 4940.0}, {"date": "2026-01-19", "close": 104.45, "volume": 4592.0}, {"date": "2026-01-20", "close": 104.11, "volume": 17172.0}, {"date": "2026-01-21", "close": 104.2, "volume": 10306.0}, {"date": "2026-01-22", "close": 104.25, "volume": 9028.0}, {"date": "2026-01-23", "close": 104.45, "volume": 9367.0}, {"date": "2026-01-27", "close": 104.31, "volume": 8704.0}, {"date": "2026-01-28", "close": 104.27, "volume": 8135.0}, {"date": "2026-01-29", "close": 104.48, "volume": 7612.0}, {"date": "2026-01-30", "close": 104.5, "volume": 9227.0}, {"date": "2026-02-02", "close": 104.5, "volume": 3663.0}, {"date": "2026-02-03", "close": 104.4, "volume": 11059.0}, {"date": "2026-02-04", "close": 104.5, "volume": 19226.0}, {"date": "2026-02-05", "close": 104.92, "volume": 5501.0}, {"date": "2026-02-06", "close": 104.18, "volume": 13292.0}, {"date": "2026-02-09", "close": 104.3, "volume": 6118.0}, {"date": "2026-02-10", "close": 104.5, "volume": 15786.0}, {"date": "2026-02-11", "close": 104.89, "volume": 9249.0}, {"date": "2026-02-12", "close": 104.95, "volume": 14675.0}, {"date": "2026-02-13", "close": 104.72, "volume": 9669.0}, {"date": "2026-02-16", "close": 104.51, "volume": 7263.0}, {"date": "2026-02-17", "close": 104.32, "volume": 7803.0}, {"date": "2026-02-18", "close": 104.5, "volume": 8211.0}, {"date": "2026-02-19", "close": 104.7, "volume": 4336.0}, {"date": "2026-02-20", "close": 104.65, "volume": 8930.0}, {"date": "2026-02-23", "close": 104.631, "volume": 8997.0}, {"date": "2026-02-24", "close": 104.65, "volume": 2936.0}, {"date": "2026-02-25", "close": 104.8, "volume": 10777.0}, {"date": "2026-02-26", "close": 103.4, "volume": 14761.0}, {"date": "2026-02-27", "close": 103.53, "volume": 5745.0}, {"date": "2026-03-02", "close": 103.58, "volume": 9399.0}, {"date": "2026-03-03", "close": 103.72, "volume": 9325.0}, {"date": "2026-03-04", "close": 103.57, "volume": 8998.0}, {"date": "2026-03-05", "close": 103.49, "volume": 10494.0}, {"date": "2026-03-06", "close": 103.48, "volume": 5564.0}, {"date": "2026-03-09", "close": 103.1, "volume": 6875.0}, {"date": "2026-03-10", "close": 103.1, "volume": 7058.0}, {"date": "2026-03-11", "close": 103.15, "volume": 8082.0}, {"date": "2026-03-12", "close": 103.25, "volume": 3708.0}, {"date": "2026-03-13", "close": 103.33, "volume": 11630.0}, {"date": "2026-03-16", "close": 102.98, "volume": 6312.0}, {"date": "2026-03-17", "close": 102.93, "volume": 6315.0}, {"date": "2026-03-18", "close": 103.0, "volume": 11655.0}, {"date": "2026-03-19", "close": 102.76, "volume": 10623.0}, {"date": "2026-03-20", "close": 102.98, "volume": 14835.0}, {"date": "2026-03-23", "close": 103.1, "volume": 14463.0}, {"date": "2026-03-24", "close": 103.371, "volume": 8342.0}, {"date": "2026-03-25", "close": 103.9, "volume": 10595.0}, {"date": "2026-03-26", "close": 103.04, "volume": 10332.0}, {"date": "2026-03-27", "close": 102.3, "volume": 12153.0}, {"date": "2026-03-30", "close": 103.17, "volume": 10383.0}, {"date": "2026-03-31", "close": 103.27, "volume": 8260.0}, {"date": "2026-04-01", "close": 102.79, "volume": 11521.0}, {"date": "2026-04-02", "close": 103.58, "volume": 10612.0}, {"date": "2026-04-07", "close": 102.55, "volume": 8206.0}, {"date": "2026-04-08", "close": 102.82, "volume": 6782.0}, {"date": "2026-04-09", "close": 102.5, "volume": 9598.0}, {"date": "2026-04-10", "close": 102.32, "volume": 7701.0}, {"date": "2026-04-13", "close": 102.21, "volume": 3355.0}, {"date": "2026-04-14", "close": 102.5, "volume": 22239.0}, {"date": "2026-04-15", "close": 102.45, "volume": 4079.0}, {"date": "2026-04-16", "close": 102.54, "volume": 10780.0}, {"date": "2026-04-17", "close": 102.8, "volume": 9622.0}, {"date": "2026-04-20", "close": 102.65, "volume": 8081.0}, {"date": "2026-04-21", "close": 102.9, "volume": 7701.0}, {"date": "2026-04-22", "close": 102.89, "volume": 8708.0}, {"date": "2026-04-23", "close": 102.9, "volume": 3923.0}, {"date": "2026-04-24", "close": 102.55, "volume": 5568.0}, {"date": "2026-04-27", "close": 102.68, "volume": 4513.0}, {"date": "2026-04-28", "close": 102.19, "volume": 10591.0}, {"date": "2026-04-29", "close": 103.3, "volume": 14292.0}, {"date": "2026-04-30", "close": 103.0, "volume": 9591.0}, {"date": "2026-05-01", "close": 102.88, "volume": 5049.0}, {"date": "2026-05-04", "close": 103.03, "volume": 11602.0}, {"date": "2026-05-05", "close": 102.5, "volume": 16418.0}, {"date": "2026-05-06", "close": 102.89, "volume": 10238.0}, {"date": "2026-05-07", "close": 102.5, "volume": 6899.0}, {"date": "2026-05-08", "close": 102.68, "volume": 8372.0}, {"date": "2026-05-11", "close": 102.89, "volume": 15191.0}, {"date": "2026-05-12", "close": 102.83, "volume": 6184.0}, {"date": "2026-05-13", "close": 103.44, "volume": 12979.0}, {"date": "2026-05-14", "close": 103.5, "volume": 5186.0}, {"date": "2026-05-15", "close": 103.5, "volume": 10316.0}, {"date": "2026-05-18", "close": 103.63, "volume": 4839.0}, {"date": "2026-05-19", "close": 103.97, "volume": 5285.0}, {"date": "2026-05-20", "close": 103.85, "volume": 9539.0}, {"date": "2026-05-21", "close": 103.86, "volume": 8748.0}, {"date": "2026-05-22", "close": 103.9, "volume": 5948.0}, {"date": "2026-05-25", "close": 104.29, "volume": 8509.0}, {"date": "2026-05-26", "close": 104.179, "volume": 8522.0}, {"date": "2026-05-27", "close": 103.02, "volume": 7868.0}, {"date": "2026-05-28", "close": 103.71, "volume": 10188.0}, {"date": "2026-05-29", "close": 103.94, "volume": 9469.0}, {"date": "2026-06-01", "close": 103.32, "volume": 8299.0}, {"date": "2026-06-02", "close": 103.0, "volume": 10606.0}, {"date": "2026-06-03", "close": 102.26, "volume": 23082.0}, {"date": "2026-06-04", "close": 102.05, "volume": 70146.0}, {"date": "2026-06-05", "close": 102.49, "volume": 22813.0}, {"date": "2026-06-09", "close": 102.55, "volume": 8734.0}, {"date": "2026-06-10", "close": 102.66, "volume": 6132.0}, {"date": "2026-06-11", "close": 102.56, "volume": 6198.0}, {"date": "2026-06-12", "close": 102.56, "volume": 4594.0}, {"date": "2026-06-15", "close": 102.89, "volume": 11453.0}, {"date": "2026-06-16", "close": 103.22, "volume": 11509.0}, {"date": "2026-06-17", "close": 104.2, "volume": 15583.0}, {"date": "2026-06-18", "close": 104.17, "volume": 12667.0}, {"date": "2026-06-19", "close": 104.21, "volume": 12348.0}, {"date": "2026-06-22", "close": 104.2, "volume": 10925.0}, {"date": "2026-06-23", "close": 104.0, "volume": 14903.0}, {"date": "2026-06-24", "close": 104.25, "volume": 20765.0}, {"date": "2026-06-25", "close": 104.99, "volume": 9217.0}, {"date": "2026-06-26", "close": 104.6, "volume": 12274.0}, {"date": "2026-06-29", "close": 104.8, "volume": 6373.0}, {"date": "2026-06-30", "close": 104.88, "volume": 5430.0}, {"date": "2026-07-01", "close": 104.84, "volume": 10843.0}, {"date": "2026-07-02", "close": 104.7, "volume": 11760.0}, {"date": "2026-07-03", "close": 104.71, "volume": 10555.0}, {"date": "2026-07-06", "close": 104.9, "volume": 6699.0}, {"date": "2026-07-07", "close": 104.93, "volume": 6164.0}, {"date": "2026-07-08", "close": 104.8, "volume": 4199.0}, {"date": "2026-07-09", "close": 104.02, "volume": 9607.0}, {"date": "2026-07-10", "close": 104.0, "volume": 16421.0}, {"date": "2026-07-13", "close": 103.95, "volume": 27523.0}, {"date": "2026-07-14", "close": 104.18, "volume": 12187.0}, {"date": "2026-07-15", "close": 104.4, "volume": 7914.0}, {"date": "2026-07-16", "close": 104.37, "volume": 8442.0}, {"date": "2026-07-17", "close": 104.39, "volume": 7903.0}, {"date": "2026-07-20", "close": 104.15, "volume": 18196.0}, {"date": "2026-07-21", "close": 104.14, "volume": 11072.0}, {"date": "2026-07-22", "close": 104.2, "volume": 11351.0}, {"date": "2026-07-23", "close": 104.5, "volume": 9004.0}, {"date": "2026-07-24", "close": 104.5, "volume": 9108.0}, {"date": "2026-07-27", "close": 104.28, "volume": 10693.0}, {"date": "2026-07-28", "close": 104.49, "volume": 10087.0}, {"date": "2026-07-29", "close": 104.59, "volume": 4179.0}, {"date": "2026-07-30", "close": 104.62, "volume": 12292.0}, {"date": "2026-07-31", "close": 105.8, "volume": 15969.0}, {"date": "2026-08-03", "close": 105.06, "volume": 5582.0}, {"date": "2026-08-04", "close": 104.96, "volume": 8067.0}, {"date": "2026-08-05", "close": 104.9, "volume": 17420.0}, {"date": "2026-08-06", "close": 104.6, "volume": 16682.0}, {"date": "2026-08-07", "close": 104.5, "volume": 11979.0}, {"date": "2026-08-10", "close": 104.7, "volume": 12166.0}, {"date": "2026-08-11", "close": 104.15, "volume": 13094.0}, {"date": "2026-08-12", "close": 105.0, "volume": 18287.0}, {"date": "2026-08-13", "close": 105.95, "volume": 11519.0}, {"date": "2026-08-14", "close": 105.2, "volume": 17944.0}, {"date": "2026-08-17", "close": 104.75, "volume": 13429.0}, {"date": "2026-08-18", "close": 105.19, "volume": 9836.0}, {"date": "2026-08-19", "close": 104.79, "volume": 9948.0}, {"date": "2026-08-20", "close": 104.35, "volume": 9658.0}, {"date": "2026-08-21", "close": 104.44, "volume": 19421.0}, {"date": "2026-08-24", "close": 104.4, "volume": 27999.0}, {"date": "2026-08-25", "close": 104.11, "volume": 22427.0}, {"date": "2026-08-26", "close": 104.11, "volume": 13046.0}, {"date": "2026-08-27", "close": 104.74, "volume": 20466.0}, {"date": "2026-08-28", "close": 102.92, "volume": 14900.0}, {"date": "2026-08-31", "close": 103.32, "volume": 15325.0}, {"date": "2026-09-01", "close": 103.55, "volume": 11438.0}, {"date": "2026-09-02", "close": 103.38, "volume": 18507.0}, {"date": "2026-09-03", "close": 103.84, "volume": 5255.0}, {"date": "2026-09-04", "close": 104.012, "volume": 10534.0}, {"date": "2026-09-07", "close": 103.76, "volume": 3238.0}], "refreshing": true}