{"ticker": "NEM", "overview": {"name": "Newmont Corporation", "country": "Australia", "industry": "Materials"}, "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": "NEM", "has_prices": true, "as_of": "2026-09-07", "last": 174.19, "prev_close": 178.31, "change": -4.1200000000000045, "change_pct": -0.02310582693062646, "session_volume": 529416.0, "vwap_5": 174.52195818103397, "vwap_20": 174.07054019906855, "vwap_60": 151.83613728811818, "vwap_250": 148.81608922697694, "high_52w": 188.47, "low_52w": 122.32, "avg_volume_20": 381140.05, "sessions": 400, "market_cap": {"value": 179625190747.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/nem", "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": "2026-10-28", "form": "Security Holder Details", "title": "Form 4 as filed - Deborah Leyva", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154893-3A705279"}, {"date": "2026-10-22", "form": "Distribution Announcement", "title": "Dividend/Distribution - NEM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151992-3A704739"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Newmont Q3 2026 Form 10-Q As Filed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151965-3A704735"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Newmont Q3 2026 Earnings Release Form 8-K As Filed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151963-3A704730"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Statement of CDIs on issue - NEM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145167-3A703467"}, {"date": "2026-10-04", "form": "Security Holder Details", "title": "Form 4 as filed - Natascha Viljoen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144109-3A703258"}, {"date": "2026-10-04", "form": "Security Holder Details", "title": "Form 4 as filed - Peter Toth", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144108-3A703257"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Form 144 as filed - Natascha Viljoen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143462-3A703150"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Form 144 as filed - Peter Toth", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143461-3A703149"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Statement of CDIs on issue - NEM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133357-3A701333"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Form 4 as filed - Peter Beaven", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131596-3A700995"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Form 4 as filed - Natascha Viljoen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131595-3A700994"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Form 4 as filed - Peter Toth", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131591-3A700993"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Form 3 as filed - Peter Beaven", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131590-3A700992"}], "performance": {"ticker": "NEM", "has_prices": true, "summary": {"n": 17, "avg": 2.551826615750401, "win_rate": 1.0, "best": 3.1473809523809524, "worst": 0.18617637044603338, "as_of": "2026-09-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 146.85, "return": 0.18617637044603338}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 89.29, "return": 0.9508343599507222}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 75.48, "return": 1.30776364599894}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 69.46, "return": 1.5077742585660814}, {"who": "Conger Harry M. IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400335.0012, "date": "2024-11-27", "score": 61.2, "ref_price": 65.03, "return": 1.6786098723665999}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-09-28", "score": 0.0, "ref_price": 42.19, "return": 3.1287034842379713}, {"who": "Goldberg Gary J", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President & CEO, Director", "amount": 93999.5, "date": "2014-11-04", "score": 63.7, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "Robison Chris J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Operations and Projects", "amount": 105915.0414, "date": "2014-03-26", "score": 37.7, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "Goldberg Gary J", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President & CEO, Director", "amount": 98428.8, "date": "2013-05-02", "score": 64.0, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "Goldberg Gary J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 44597.0, "date": "2012-07-31", "score": 40.5, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "Goldberg Gary J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & COO", "amount": 60025.0, "date": "2012-03-01", "score": 32.0, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "Carrabba Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2011-04-25", "score": 18.2, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "HAGEN VERONICA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74997.09000000001, "date": "2007-04-25", "score": 48.1, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "PRESCOTT JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105860.0, "date": "2006-03-06", "score": 54.3, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "BARTON GLEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 899.608, "date": "2005-12-20", "score": 18.4, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "BARTON GLEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58851.35999999999, "date": "2004-12-16", "score": 47.3, "ref_price": 42.0, "return": 3.1473809523809524}, {"who": "PRESCOTT JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75184.0, "date": "2003-12-22", "score": 51.2, "ref_price": 42.0, "return": 3.1473809523809524}]}, "price_series": [{"date": "2023-10-27", "close": 59.5, "volume": 556835.0}, {"date": "2023-10-30", "close": 61.34, "volume": 311055.0}, {"date": "2023-10-31", "close": 60.41, "volume": 796363.0}, {"date": "2023-11-01", "close": 59.0, "volume": 393769.0}, {"date": "2023-11-02", "close": 58.25, "volume": 2200549.0}, {"date": "2023-11-03", "close": 58.94, "volume": 324292.0}, {"date": "2023-11-06", "close": 59.5, "volume": 3448964.0}, {"date": "2023-11-07", "close": 58.64, "volume": 4851495.0}, {"date": "2023-11-08", "close": 55.91, "volume": 2772875.0}, {"date": "2023-11-09", "close": 53.52, "volume": 3845828.0}, {"date": "2023-11-10", "close": 53.26, "volume": 1686898.0}, {"date": "2023-11-13", "close": 53.64, "volume": 1108532.0}, {"date": "2023-11-14", "close": 53.97, "volume": 727011.0}, {"date": "2023-11-15", "close": 55.62, "volume": 1149268.0}, {"date": "2023-11-16", "close": 55.73, "volume": 604843.0}, {"date": "2023-11-17", "close": 56.42, "volume": 742269.0}, {"date": "2023-11-20", "close": 55.53, "volume": 823683.0}, {"date": "2023-11-21", "close": 56.03, "volume": 741615.0}, {"date": "2023-11-22", "close": 57.22, "volume": 1219999.0}, {"date": "2023-11-23", "close": 56.95, "volume": 929034.0}, {"date": "2023-11-24", "close": 57.1, "volume": 188748.0}, {"date": "2023-11-27", "close": 56.96, "volume": 749660.0}, {"date": "2023-11-28", "close": 57.29, "volume": 1064766.0}, {"date": "2023-11-29", "close": 60.4, "volume": 1850904.0}, {"date": "2023-11-30", "close": 60.22, "volume": 2142215.0}, {"date": "2023-12-01", "close": 60.78, "volume": 816829.0}, {"date": "2023-12-04", "close": 62.54, "volume": 863871.0}, {"date": "2023-12-05", "close": 60.88, "volume": 998729.0}, {"date": "2023-12-06", "close": 60.12, "volume": 1824771.0}, {"date": "2023-12-07", "close": 60.64, "volume": 1188647.0}, {"date": "2023-12-08", "close": 59.7, "volume": 876260.0}, {"date": "2023-12-11", "close": 59.0, "volume": 954580.0}, {"date": "2023-12-12", "close": 59.08, "volume": 740877.0}, {"date": "2023-12-13", "close": 57.42, "volume": 609753.0}, {"date": "2023-12-14", "close": 59.91, "volume": 2447627.0}, {"date": "2023-12-15", "close": 61.2, "volume": 2707741.0}, {"date": "2023-12-18", "close": 60.81, "volume": 521914.0}, {"date": "2023-12-19", "close": 60.98, "volume": 387165.0}, {"date": "2023-12-20", "close": 62.0, "volume": 1298411.0}, {"date": "2023-12-21", "close": 61.03, "volume": 842872.0}, {"date": "2023-12-22", "close": 60.85, "volume": 232226.0}, {"date": "2023-12-27", "close": 61.1, "volume": 285573.0}, {"date": "2023-12-28", "close": 62.35, "volume": 356889.0}, {"date": "2023-12-29", "close": 60.74, "volume": 393294.0}, {"date": "2024-01-02", "close": 60.53, "volume": 515584.0}, {"date": "2024-01-03", "close": 60.17, "volume": 394818.0}, {"date": "2024-01-04", "close": 58.96, "volume": 490142.0}, {"date": "2024-01-05", "close": 59.6, "volume": 317807.0}, {"date": "2024-01-08", "close": 59.5, "volume": 362221.0}, {"date": "2024-01-09", "close": 59.8, "volume": 396945.0}, {"date": "2024-01-10", "close": 57.19, "volume": 673923.0}, {"date": "2024-01-11", "close": 55.94, "volume": 762147.0}, {"date": "2024-01-12", "close": 55.5, "volume": 712118.0}, {"date": "2024-01-15", "close": 56.09, "volume": 388369.0}, {"date": "2024-01-16", "close": 56.22, "volume": 400448.0}, {"date": "2024-01-17", "close": 53.38, "volume": 2092184.0}, {"date": "2024-01-18", "close": 52.93, "volume": 930524.0}, {"date": "2024-01-19", "close": 52.6, "volume": 741948.0}, {"date": "2024-01-22", "close": 52.26, "volume": 818178.0}, {"date": "2024-01-23", "close": 53.07, "volume": 584030.0}, {"date": "2024-01-24", "close": 53.66, "volume": 713553.0}, {"date": "2024-01-25", "close": 52.51, "volume": 827402.0}, {"date": "2024-01-29", "close": 52.39, "volume": 625205.0}, {"date": "2024-01-30", "close": 52.57, "volume": 772625.0}, {"date": "2024-01-31", "close": 52.72, "volume": 868754.0}, {"date": "2024-02-01", "close": 53.38, "volume": 1099687.0}, {"date": "2024-02-02", "close": 54.84, "volume": 1746865.0}, {"date": "2024-02-05", "close": 52.28, "volume": 1063802.0}, {"date": "2024-02-06", "close": 51.67, "volume": 678733.0}, {"date": "2024-02-07", "close": 51.65, "volume": 1487052.0}, {"date": "2024-02-08", "close": 51.26, "volume": 634439.0}, {"date": "2024-02-09", "close": 50.98, "volume": 758298.0}, {"date": "2024-02-12", "close": 50.35, "volume": 919630.0}, {"date": "2024-02-13", "close": 51.37, "volume": 499292.0}, {"date": "2024-02-14", "close": 49.75, "volume": 793449.0}, {"date": "2024-02-15", "close": 49.66, "volume": 1290224.0}, {"date": "2024-02-16", "close": 50.51, "volume": 624703.0}, {"date": "2024-02-19", "close": 50.91, "volume": 430826.0}, {"date": "2024-02-20", "close": 50.89, "volume": 382211.0}, {"date": "2024-02-21", "close": 50.56, "volume": 619498.0}, {"date": "2024-02-22", "close": 50.75, "volume": 464096.0}, {"date": "2024-02-23", "close": 46.62, "volume": 1737328.0}, {"date": "2024-02-26", "close": 47.5, "volume": 567916.0}, {"date": "2024-02-27", "close": 45.72, "volume": 619347.0}, {"date": "2024-02-28", "close": 45.61, "volume": 486081.0}, {"date": "2024-02-29", "close": 45.99, "volume": 707505.0}, {"date": "2024-03-01", "close": 48.4, "volume": 940075.0}, {"date": "2024-03-04", "close": 48.71, "volume": 1444172.0}, {"date": "2024-03-05", "close": 51.37, "volume": 1363908.0}, {"date": "2024-03-06", "close": 51.0, "volume": 998988.0}, {"date": "2024-03-07", "close": 51.32, "volume": 1126842.0}, {"date": "2024-03-08", "close": 50.8, "volume": 1211596.0}, {"date": "2024-03-11", "close": 51.12, "volume": 720447.0}, {"date": "2024-03-12", "close": 52.89, "volume": 2291479.0}, {"date": "2024-03-13", "close": 51.33, "volume": 765103.0}, {"date": "2024-03-14", "close": 51.93, "volume": 876408.0}, {"date": "2024-03-15", "close": 50.85, "volume": 22020501.0}, {"date": "2024-03-18", "close": 50.87, "volume": 1310124.0}, {"date": "2024-03-19", "close": 52.48, "volume": 1754142.0}, {"date": "2024-03-20", "close": 51.04, "volume": 1233689.0}, {"date": "2024-03-21", "close": 52.56, "volume": 1796652.0}, {"date": "2024-03-22", "close": 52.83, "volume": 793925.0}, {"date": "2024-03-25", "close": 52.1, "volume": 727853.0}, {"date": "2024-03-26", "close": 51.77, "volume": 723057.0}, {"date": "2024-03-27", "close": 52.0, "volume": 715171.0}, {"date": "2024-03-28", "close": 53.71, "volume": 1007186.0}, {"date": "2024-04-02", "close": 56.35, "volume": 1242276.0}, {"date": "2024-04-03", "close": 56.6, "volume": 884283.0}, {"date": "2024-04-04", "close": 56.63, "volume": 676175.0}, {"date": "2024-04-05", "close": 56.69, "volume": 994031.0}, {"date": "2024-04-08", "close": 60.41, "volume": 1994780.0}, {"date": "2024-04-09", "close": 59.57, "volume": 754562.0}, {"date": "2024-04-10", "close": 60.0, "volume": 725396.0}, {"date": "2024-04-11", "close": 59.79, "volume": 1035864.0}, {"date": "2024-04-12", "close": 60.27, "volume": 727629.0}, {"date": "2024-04-15", "close": 59.95, "volume": 1282845.0}, {"date": "2024-04-16", "close": 59.38, "volume": 1901887.0}, {"date": "2024-04-17", "close": 59.0, "volume": 557684.0}, {"date": "2024-04-18", "close": 59.77, "volume": 446283.0}, {"date": "2024-04-19", "close": 60.09, "volume": 1877507.0}, {"date": "2024-04-22", "close": 59.67, "volume": 906470.0}, {"date": "2024-04-23", "close": 56.95, "volume": 1326314.0}, {"date": "2024-04-24", "close": 57.7, "volume": 669761.0}, {"date": "2024-04-26", "close": 65.7, "volume": 2732497.0}, {"date": "2024-04-29", "close": 64.75, "volume": 967402.0}, {"date": "2024-04-30", "close": 63.71, "volume": 825313.0}, {"date": "2024-05-01", "close": 62.3, "volume": 815334.0}, {"date": "2024-05-02", "close": 62.2, "volume": 688539.0}, {"date": "2024-05-03", "close": 62.02, "volume": 769248.0}, {"date": "2024-05-06", "close": 62.31, "volume": 801107.0}, {"date": "2024-05-07", "close": 62.93, "volume": 581944.0}, {"date": "2024-05-08", "close": 63.12, "volume": 465596.0}, {"date": "2024-05-09", "close": 63.18, "volume": 575104.0}, {"date": "2024-05-10", "close": 64.37, "volume": 1044014.0}, {"date": "2024-05-13", "close": 64.01, "volume": 337562.0}, {"date": "2024-05-14", "close": 64.03, "volume": 484965.0}, {"date": "2024-05-15", "close": 63.9, "volume": 411048.0}, {"date": "2024-05-16", "close": 64.65, "volume": 803566.0}, {"date": "2024-05-17", "close": 63.82, "volume": 586442.0}, {"date": "2024-05-20", "close": 66.37, "volume": 994546.0}, {"date": "2024-05-21", "close": 65.75, "volume": 1291461.0}, {"date": "2024-05-22", "close": 65.55, "volume": 707263.0}, {"date": "2024-05-23", "close": 63.05, "volume": 1219207.0}, {"date": "2024-05-24", "close": 62.51, "volume": 850806.0}, {"date": "2024-05-27", "close": 63.35, "volume": 412592.0}, {"date": "2024-05-28", "close": 63.55, "volume": 752249.0}, {"date": "2024-05-29", "close": 63.4, "volume": 441459.0}, {"date": "2024-05-30", "close": 62.01, "volume": 777990.0}, {"date": "2024-05-31", "close": 62.45, "volume": 3717218.0}, {"date": "2024-06-03", "close": 62.33, "volume": 820459.0}, {"date": "2024-06-04", "close": 62.55, "volume": 779947.0}, {"date": "2024-06-05", "close": 60.99, "volume": 872855.0}, {"date": "2024-06-06", "close": 61.8, "volume": 705880.0}, {"date": "2024-06-07", "close": 63.6, "volume": 1015265.0}, {"date": "2024-06-11", "close": 61.49, "volume": 1288402.0}, {"date": "2024-06-12", "close": 61.21, "volume": 368919.0}, {"date": "2024-06-13", "close": 61.11, "volume": 605502.0}, {"date": "2024-06-14", "close": 60.85, "volume": 568112.0}, {"date": "2024-06-17", "close": 61.1, "volume": 524389.0}, {"date": "2024-06-18", "close": 62.42, "volume": 638782.0}, {"date": "2024-06-19", "close": 62.74, "volume": 304492.0}, {"date": "2024-06-20", "close": 63.38, "volume": 477626.0}, {"date": "2024-06-21", "close": 64.68, "volume": 2035860.0}, {"date": "2024-06-24", "close": 63.19, "volume": 408838.0}, {"date": "2024-06-25", "close": 63.9, "volume": 476763.0}, {"date": "2024-06-26", "close": 61.85, "volume": 465863.0}, {"date": "2024-06-27", "close": 62.42, "volume": 913895.0}, {"date": "2024-06-28", "close": 63.47, "volume": 762828.0}, {"date": "2024-07-01", "close": 62.5, "volume": 217070.0}, {"date": "2024-07-02", "close": 62.33, "volume": 370356.0}, {"date": "2024-07-03", "close": 62.67, "volume": 113997.0}, {"date": "2024-07-04", "close": 64.69, "volume": 334673.0}, {"date": "2024-07-05", "close": 65.0, "volume": 234706.0}, {"date": "2024-07-08", "close": 65.61, "volume": 345757.0}, {"date": "2024-07-09", "close": 65.53, "volume": 303084.0}, {"date": "2024-07-10", "close": 65.12, "volume": 161120.0}, {"date": "2024-07-11", "close": 67.58, "volume": 570811.0}, {"date": "2024-07-12", "close": 69.5, "volume": 709707.0}, {"date": "2024-07-15", "close": 70.0, "volume": 464620.0}, {"date": "2024-07-16", "close": 70.28, "volume": 430329.0}, {"date": "2024-07-17", "close": 71.54, "volume": 502288.0}, {"date": "2024-07-18", "close": 72.24, "volume": 344239.0}, {"date": "2024-07-19", "close": 70.22, "volume": 224137.0}, {"date": "2024-07-22", "close": 70.45, "volume": 335054.0}, {"date": "2024-07-23", "close": 70.81, "volume": 300506.0}, {"date": "2024-07-24", "close": 71.4, "volume": 722363.0}, {"date": "2024-07-25", "close": 72.3, "volume": 1111643.0}, {"date": "2024-07-26", "close": 71.2, "volume": 721225.0}, {"date": "2024-07-29", "close": 71.7, "volume": 594757.0}, {"date": "2024-07-30", "close": 72.24, "volume": 320362.0}, {"date": "2024-07-31", "close": 73.65, "volume": 492740.0}, {"date": "2024-08-01", "close": 75.09, "volume": 511554.0}, {"date": "2024-08-02", "close": 76.2, "volume": 1154702.0}, {"date": "2024-08-05", "close": 74.69, "volume": 451281.0}, {"date": "2024-08-06", "close": 72.14, "volume": 449958.0}, {"date": "2024-08-07", "close": 72.86, "volume": 468192.0}, {"date": "2024-08-08", "close": 71.22, "volume": 605490.0}, {"date": "2024-08-09", "close": 72.37, "volume": 361438.0}, {"date": "2024-08-12", "close": 72.6, "volume": 280314.0}, {"date": "2024-08-13", "close": 73.65, "volume": 559451.0}, {"date": "2024-08-14", "close": 73.69, "volume": 512404.0}, {"date": "2024-08-15", "close": 74.39, "volume": 627556.0}, {"date": "2024-08-16", "close": 74.12, "volume": 675964.0}, {"date": "2024-08-19", "close": 74.9, "volume": 760446.0}, {"date": "2024-08-20", "close": 75.77, "volume": 480630.0}, {"date": "2024-08-21", "close": 76.77, "volume": 519255.0}, {"date": "2024-08-22", "close": 76.77, "volume": 204225.0}, {"date": "2024-08-23", "close": 76.99, "volume": 665953.0}, {"date": "2024-08-26", "close": 76.58, "volume": 262994.0}, {"date": "2024-08-27", "close": 76.74, "volume": 250308.0}, {"date": "2024-08-28", "close": 76.56, "volume": 437117.0}, {"date": "2024-08-29", "close": 76.34, "volume": 331526.0}, {"date": "2024-08-30", "close": 78.27, "volume": 1114519.0}, {"date": "2024-09-02", "close": 77.51, "volume": 1061146.0}, {"date": "2024-09-03", "close": 78.38, "volume": 310008.0}, {"date": "2024-09-04", "close": 76.89, "volume": 519422.0}, {"date": "2024-09-05", "close": 76.82, "volume": 268865.0}, {"date": "2024-09-06", "close": 77.21, "volume": 523287.0}, {"date": "2024-09-09", "close": 75.21, "volume": 445376.0}, {"date": "2024-09-10", "close": 76.18, "volume": 427252.0}, {"date": "2024-09-11", "close": 76.84, "volume": 1005886.0}, {"date": "2024-09-12", "close": 75.77, "volume": 520171.0}, {"date": "2024-09-13", "close": 78.7, "volume": 830098.0}, {"date": "2024-09-16", "close": 79.64, "volume": 693067.0}, {"date": "2024-09-17", "close": 78.21, "volume": 916890.0}, {"date": "2024-09-18", "close": 78.85, "volume": 356277.0}, {"date": "2024-09-19", "close": 79.0, "volume": 672306.0}, {"date": "2024-09-20", "close": 78.63, "volume": 3023502.0}, {"date": "2024-09-23", "close": 79.85, "volume": 389644.0}, {"date": "2024-09-24", "close": 79.43, "volume": 572349.0}, {"date": "2024-09-25", "close": 80.34, "volume": 837317.0}, {"date": "2024-09-26", "close": 80.64, "volume": 629985.0}, {"date": "2024-09-27", "close": 80.12, "volume": 381372.0}, {"date": "2024-09-30", "close": 77.92, "volume": 683947.0}, {"date": "2024-10-01", "close": 77.2, "volume": 648749.0}, {"date": "2024-10-02", "close": 78.21, "volume": 725418.0}, {"date": "2024-10-03", "close": 78.24, "volume": 757760.0}, {"date": "2024-10-04", "close": 77.98, "volume": 298094.0}, {"date": "2024-10-07", "close": 78.18, "volume": 246914.0}, {"date": "2024-10-08", "close": 78.11, "volume": 292223.0}, {"date": "2024-10-09", "close": 78.79, "volume": 1244354.0}, {"date": "2024-10-10", "close": 78.05, "volume": 278785.0}, {"date": "2024-10-11", "close": 79.7, "volume": 285940.0}, {"date": "2024-10-14", "close": 80.48, "volume": 305442.0}, {"date": "2024-10-15", "close": 81.13, "volume": 330084.0}, {"date": "2024-10-16", "close": 83.22, "volume": 724025.0}, {"date": "2024-10-17", "close": 83.76, "volume": 539594.0}, {"date": "2024-10-18", "close": 84.45, "volume": 1041934.0}, {"date": "2024-10-21", "close": 86.72, "volume": 695969.0}, {"date": "2024-10-22", "close": 86.45, "volume": 373660.0}, {"date": "2024-10-23", "close": 87.35, "volume": 607782.0}, {"date": "2024-10-24", "close": 81.87, "volume": 1041338.0}, {"date": "2024-10-25", "close": 70.74, "volume": 2624022.0}, {"date": "2024-10-28", "close": 72.6, "volume": 2310507.0}, {"date": "2024-10-29", "close": 74.01, "volume": 1204000.0}, {"date": "2024-10-30", "close": 72.81, "volume": 699619.0}, {"date": "2024-10-31", "close": 70.96, "volume": 452448.0}, {"date": "2024-11-01", "close": 69.15, "volume": 477713.0}, {"date": "2024-11-04", "close": 68.96, "volume": 439429.0}, {"date": "2024-11-05", "close": 68.73, "volume": 278133.0}, {"date": "2024-11-06", "close": 69.36, "volume": 511896.0}, {"date": "2024-11-07", "close": 66.41, "volume": 998318.0}, {"date": "2024-11-08", "close": 67.21, "volume": 315245.0}, {"date": "2024-11-11", "close": 67.24, "volume": 669885.0}, {"date": "2024-11-12", "close": 64.16, "volume": 761625.0}, {"date": "2024-11-13", "close": 63.54, "volume": 775416.0}, {"date": "2024-11-14", "close": 62.76, "volume": 1016067.0}, {"date": "2024-11-15", "close": 63.13, "volume": 813377.0}, {"date": "2024-11-18", "close": 63.99, "volume": 405290.0}, {"date": "2024-11-19", "close": 65.27, "volume": 572695.0}, {"date": "2024-11-20", "close": 65.89, "volume": 711556.0}, {"date": "2024-11-21", "close": 65.78, "volume": 322994.0}, {"date": "2024-11-22", "close": 66.68, "volume": 194608.0}, {"date": "2024-11-25", "close": 64.75, "volume": 1064975.0}, {"date": "2024-11-26", "close": 64.4, "volume": 704985.0}, {"date": "2024-11-27", "close": 65.03, "volume": 215397.0}, {"date": "2024-11-28", "close": 64.14, "volume": 228359.0}, {"date": "2024-11-29", "close": 65.09, "volume": 282248.0}, {"date": "2024-12-02", "close": 62.95, "volume": 404750.0}, {"date": "2024-12-03", "close": 62.86, "volume": 396299.0}, {"date": "2024-12-04", "close": 64.59, "volume": 589923.0}, {"date": "2024-12-05", "close": 64.39, "volume": 398217.0}, {"date": "2024-12-06", "close": 64.03, "volume": 414431.0}, {"date": "2024-12-09", "close": 64.05, "volume": 413278.0}, {"date": "2024-12-10", "close": 65.61, "volume": 562484.0}, {"date": "2024-12-11", "close": 65.42, "volume": 471076.0}, {"date": "2024-12-12", "close": 65.65, "volume": 705630.0}, {"date": "2024-12-13", "close": 65.23, "volume": 421460.0}, {"date": "2024-12-16", "close": 62.9, "volume": 612426.0}, {"date": "2024-12-17", "close": 62.56, "volume": 449842.0}, {"date": "2024-12-18", "close": 62.46, "volume": 544098.0}, {"date": "2024-12-19", "close": 60.21, "volume": 1077677.0}, {"date": "2024-12-20", "close": 59.22, "volume": 1845298.0}, {"date": "2024-12-23", "close": 61.19, "volume": 411752.0}, {"date": "2024-12-24", "close": 61.47, "volume": 102203.0}, {"date": "2024-12-27", "close": 61.2, "volume": 130377.0}, {"date": "2024-12-30", "close": 60.8, "volume": 231911.0}, {"date": "2024-12-31", "close": 59.54, "volume": 194421.0}, {"date": "2025-01-02", "close": 60.25, "volume": 114156.0}, {"date": "2025-01-03", "close": 62.16, "volume": 251558.0}, {"date": "2025-01-06", "close": 60.9, "volume": 173116.0}, {"date": "2025-01-07", "close": 60.66, "volume": 198175.0}, {"date": "2025-01-08", "close": 61.15, "volume": 341703.0}, {"date": "2025-01-09", "close": 62.72, "volume": 243314.0}, {"date": "2025-01-10", "close": 63.72, "volume": 199394.0}, {"date": "2025-01-13", "close": 63.78, "volume": 261818.0}, {"date": "2025-01-14", "close": 64.1, "volume": 438334.0}, {"date": "2025-01-15", "close": 64.93, "volume": 209105.0}, {"date": "2025-01-16", "close": 66.85, "volume": 362828.0}, {"date": "2025-01-17", "close": 66.9, "volume": 755979.0}, {"date": "2025-01-20", "close": 67.14, "volume": 293737.0}, {"date": "2025-01-21", "close": 67.63, "volume": 440700.0}, {"date": "2025-01-22", "close": 67.7, "volume": 515492.0}, {"date": "2025-01-23", "close": 66.44, "volume": 283805.0}, {"date": "2025-01-24", "close": 66.65, "volume": 445582.0}, {"date": "2025-01-28", "close": 66.18, "volume": 466605.0}, {"date": "2025-01-29", "close": 66.61, "volume": 438488.0}, {"date": "2025-01-30", "close": 66.65, "volume": 169782.0}, {"date": "2025-01-31", "close": 69.2, "volume": 404140.0}, {"date": "2025-02-03", "close": 68.56, "volume": 259959.0}, {"date": "2025-02-04", "close": 69.14, "volume": 180334.0}, {"date": "2025-02-05", "close": 70.0, "volume": 462537.0}, {"date": "2025-02-06", "close": 71.5, "volume": 1145593.0}, {"date": "2025-02-07", "close": 71.23, "volume": 227759.0}, {"date": "2025-02-10", "close": 71.72, "volume": 281711.0}, {"date": "2025-02-11", "close": 73.99, "volume": 924525.0}, {"date": "2025-02-12", "close": 72.14, "volume": 202507.0}, {"date": "2025-02-13", "close": 74.44, "volume": 369777.0}, {"date": "2025-02-14", "close": 75.6, "volume": 786052.0}, {"date": "2025-02-17", "close": 73.49, "volume": 384341.0}, {"date": "2025-02-18", "close": 73.85, "volume": 207871.0}, {"date": "2025-02-19", "close": 74.18, "volume": 262446.0}, {"date": "2025-02-20", "close": 74.9, "volume": 242304.0}, {"date": "2025-02-21", "close": 73.11, "volume": 792025.0}, {"date": "2025-02-24", "close": 71.05, "volume": 818401.0}, {"date": "2025-02-25", "close": 69.08, "volume": 493062.0}, {"date": "2025-02-26", "close": 67.67, "volume": 481021.0}, {"date": "2025-02-27", "close": 68.96, "volume": 280268.0}, {"date": "2025-02-28", "close": 66.83, "volume": 661992.0}, {"date": "2025-03-03", "close": 68.48, "volume": 402276.0}, {"date": "2025-03-04", "close": 67.84, "volume": 250787.0}, {"date": "2025-03-05", "close": 68.27, "volume": 308353.0}, {"date": "2025-03-06", "close": 69.25, "volume": 301160.0}, {"date": "2025-03-07", "close": 69.23, "volume": 275621.0}, {"date": "2025-03-10", "close": 69.63, "volume": 333692.0}, {"date": "2025-03-11", "close": 67.8, "volume": 482930.0}, {"date": "2025-03-12", "close": 68.82, "volume": 552052.0}, {"date": "2025-03-13", "close": 69.46, "volume": 451460.0}, {"date": "2025-03-14", "close": 73.43, "volume": 554754.0}, {"date": "2025-03-17", "close": 73.01, "volume": 305934.0}, {"date": "2025-03-18", "close": 74.8, "volume": 389198.0}, {"date": "2025-03-19", "close": 75.58, "volume": 411672.0}, {"date": "2025-03-20", "close": 75.66, "volume": 460068.0}, {"date": "2025-03-21", "close": 75.12, "volume": 1566541.0}, {"date": "2025-03-24", "close": 75.22, "volume": 226601.0}, {"date": "2025-03-25", "close": 74.31, "volume": 199993.0}, {"date": "2025-03-26", "close": 75.14, "volume": 468116.0}, {"date": "2025-03-27", "close": 75.66, "volume": 180343.0}, {"date": "2025-03-28", "close": 77.82, "volume": 535167.0}, {"date": "2025-03-31", "close": 77.11, "volume": 401736.0}, {"date": "2025-04-01", "close": 77.93, "volume": 556476.0}, {"date": "2025-04-02", "close": 76.31, "volume": 442881.0}, {"date": "2025-04-03", "close": 78.07, "volume": 655377.0}, {"date": "2025-04-04", "close": 76.15, "volume": 661912.0}, {"date": "2025-04-07", "close": 73.47, "volume": 1090636.0}, {"date": "2025-04-08", "close": 75.48, "volume": 571557.0}, {"date": "2025-04-09", "close": 76.06, "volume": 662752.0}, {"date": "2025-04-10", "close": 79.08, "volume": 1013228.0}, {"date": "2025-04-11", "close": 83.31, "volume": 792535.0}, {"date": "2025-04-14", "close": 87.04, "volume": 994511.0}, {"date": "2025-04-15", "close": 86.27, "volume": 497454.0}, {"date": "2025-04-16", "close": 87.95, "volume": 495264.0}, {"date": "2025-04-17", "close": 88.03, "volume": 483267.0}, {"date": "2025-04-22", "close": 88.57, "volume": 563205.0}, {"date": "2025-04-23", "close": 82.35, "volume": 1023351.0}, {"date": "2025-04-24", "close": 85.2, "volume": 826633.0}, {"date": "2025-04-28", "close": 84.12, "volume": 341362.0}, {"date": "2025-04-29", "close": 83.52, "volume": 405398.0}, {"date": "2025-04-30", "close": 82.07, "volume": 594792.0}, {"date": "2025-05-01", "close": 81.42, "volume": 988738.0}, {"date": "2025-05-02", "close": 81.15, "volume": 1327965.0}, {"date": "2025-05-05", "close": 81.32, "volume": 469332.0}, {"date": "2025-05-06", "close": 83.15, "volume": 418024.0}, {"date": "2025-05-07", "close": 83.35, "volume": 431862.0}, {"date": "2025-05-08", "close": 83.9, "volume": 425708.0}, {"date": "2025-05-09", "close": 83.52, "volume": 375880.0}, {"date": "2025-05-12", "close": 80.85, "volume": 471125.0}, {"date": "2025-05-13", "close": 79.39, "volume": 1315557.0}, {"date": "2025-05-14", "close": 77.83, "volume": 1117488.0}, {"date": "2025-05-15", "close": 74.73, "volume": 588930.0}, {"date": "2025-05-16", "close": 77.42, "volume": 399780.0}, {"date": "2025-05-19", "close": 79.39, "volume": 422477.0}, {"date": "2025-05-20", "close": 78.31, "volume": 425306.0}, {"date": "2025-05-21", "close": 81.13, "volume": 383713.0}, {"date": "2025-05-22", "close": 82.98, "volume": 631598.0}, {"date": "2025-05-23", "close": 82.76, "volume": 244972.0}, {"date": "2025-05-26", "close": 82.7, "volume": 259169.0}, {"date": "2025-05-27", "close": 81.38, "volume": 229965.0}, {"date": "2025-05-28", "close": 82.04, "volume": 325440.0}, {"date": "2025-05-29", "close": 81.57, "volume": 262658.0}, {"date": "2025-05-30", "close": 80.65, "volume": 726057.0}, {"date": "2025-06-02", "close": 81.62, "volume": 304211.0}, {"date": "2025-06-03", "close": 85.1, "volume": 549202.0}, {"date": "2025-06-04", "close": 85.18, "volume": 328789.0}, {"date": "2025-06-05", "close": 85.04, "volume": 211691.0}, {"date": "2025-06-06", "close": 84.6, "volume": 302988.0}, {"date": "2025-06-10", "close": 81.62, "volume": 416747.0}, {"date": "2025-06-11", "close": 80.8, "volume": 206156.0}, {"date": "2025-06-12", "close": 83.21, "volume": 457602.0}, {"date": "2025-06-13", "close": 88.07, "volume": 1092920.0}, {"date": "2025-06-16", "close": 87.12, "volume": 1977662.0}, {"date": "2025-06-17", "close": 89.29, "volume": 876373.0}, {"date": "2025-06-18", "close": 89.85, "volume": 392739.0}, {"date": "2025-06-19", "close": 89.0, "volume": 398240.0}, {"date": "2025-06-20", "close": 89.3, "volume": 732454.0}, {"date": "2025-06-23", "close": 90.37, "volume": 639322.0}, {"date": "2025-06-24", "close": 89.97, "volume": 920356.0}, {"date": "2025-06-25", "close": 89.01, "volume": 847012.0}, {"date": "2025-06-26", "close": 88.69, "volume": 483926.0}, {"date": "2025-06-27", "close": 88.45, "volume": 826273.0}, {"date": "2025-06-30", "close": 87.31, "volume": 1099025.0}, {"date": "2025-07-01", "close": 89.03, "volume": 524165.0}, {"date": "2025-07-02", "close": 89.37, "volume": 391364.0}, {"date": "2025-07-03", "close": 90.58, "volume": 466161.0}, {"date": "2025-07-04", "close": 90.98, "volume": 450737.0}, {"date": "2025-07-07", "close": 90.28, "volume": 536039.0}, {"date": "2025-07-08", "close": 92.47, "volume": 359823.0}, {"date": "2025-07-09", "close": 87.46, "volume": 543835.0}, {"date": "2025-07-10", "close": 90.29, "volume": 284928.0}, {"date": "2025-07-11", "close": 90.51, "volume": 581127.0}, {"date": "2025-07-14", "close": 92.01, "volume": 322521.0}, {"date": "2025-07-15", "close": 93.03, "volume": 531712.0}, {"date": "2025-07-16", "close": 87.7, "volume": 931303.0}, {"date": "2025-07-17", "close": 89.12, "volume": 524375.0}, {"date": "2025-07-18", "close": 89.04, "volume": 432841.0}, {"date": "2025-07-21", "close": 89.46, "volume": 559438.0}, {"date": "2025-07-22", "close": 92.0, "volume": 558565.0}, {"date": "2025-07-23", "close": 93.7, "volume": 476141.0}, {"date": "2025-07-24", "close": 91.88, "volume": 386136.0}, {"date": "2025-07-25", "close": 95.38, "volume": 565146.0}, {"date": "2025-07-28", "close": 99.66, "volume": 750631.0}, {"date": "2025-07-29", "close": 98.32, "volume": 392323.0}, {"date": "2025-07-30", "close": 98.3, "volume": 264821.0}, {"date": "2025-07-31", "close": 96.73, "volume": 566282.0}, {"date": "2025-08-01", "close": 96.29, "volume": 365715.0}, {"date": "2025-08-04", "close": 97.14, "volume": 486864.0}, {"date": "2025-08-05", "close": 101.14, "volume": 473062.0}, {"date": "2025-08-06", "close": 103.34, "volume": 452304.0}, {"date": "2025-08-07", "close": 104.36, "volume": 333976.0}, {"date": "2025-08-08", "close": 106.68, "volume": 598726.0}, {"date": "2025-08-11", "close": 105.54, "volume": 306832.0}, {"date": "2025-08-12", "close": 106.25, "volume": 163571.0}, {"date": "2025-08-13", "close": 105.92, "volume": 341001.0}, {"date": "2025-08-14", "close": 105.45, "volume": 396375.0}, {"date": "2025-08-15", "close": 106.1, "volume": 283546.0}, {"date": "2025-08-18", "close": 106.72, "volume": 221973.0}, {"date": "2025-08-19", "close": 106.08, "volume": 191682.0}, {"date": "2025-08-20", "close": 105.28, "volume": 252188.0}, {"date": "2025-08-21", "close": 107.07, "volume": 427334.0}, {"date": "2025-08-22", "close": 107.8, "volume": 621476.0}, {"date": "2025-08-25", "close": 109.2, "volume": 300750.0}, {"date": "2025-08-26", "close": 109.03, "volume": 661976.0}, {"date": "2025-08-27", "close": 110.53, "volume": 608311.0}, {"date": "2025-08-28", "close": 110.58, "volume": 849447.0}, {"date": "2025-08-29", "close": 111.86, "volume": 487630.0}, {"date": "2025-09-01", "close": 115.34, "volume": 541913.0}, {"date": "2025-09-02", "close": 116.1, "volume": 316954.0}, {"date": "2025-09-03", "close": 114.66, "volume": 670696.0}, {"date": "2025-09-04", "close": 114.47, "volume": 494891.0}, {"date": "2025-09-05", "close": 115.8, "volume": 679272.0}, {"date": "2025-09-08", "close": 115.07, "volume": 792879.0}, {"date": "2025-09-09", "close": 115.14, "volume": 751786.0}, {"date": "2025-09-10", "close": 115.73, "volume": 264046.0}, {"date": "2025-09-11", "close": 117.25, "volume": 560634.0}, {"date": "2025-09-12", "close": 119.85, "volume": 501676.0}, {"date": "2025-09-15", "close": 117.64, "volume": 518569.0}, {"date": "2025-09-16", "close": 118.74, "volume": 265770.0}, {"date": "2025-09-17", "close": 117.42, "volume": 484213.0}, {"date": "2025-09-18", "close": 118.42, "volume": 379394.0}, {"date": "2025-09-19", "close": 119.21, "volume": 1563411.0}, {"date": "2025-09-22", "close": 124.81, "volume": 338950.0}, {"date": "2025-09-23", "close": 126.49, "volume": 558139.0}, {"date": "2025-09-24", "close": 127.34, "volume": 469001.0}, {"date": "2025-09-25", "close": 126.89, "volume": 405345.0}, {"date": "2025-09-26", "close": 127.17, "volume": 551412.0}, {"date": "2025-09-29", "close": 132.3, "volume": 500116.0}, {"date": "2025-09-30", "close": 129.22, "volume": 616025.0}, {"date": "2025-10-01", "close": 128.52, "volume": 745842.0}, {"date": "2025-10-02", "close": 130.72, "volume": 501841.0}, {"date": "2025-10-03", "close": 130.23, "volume": 361154.0}, {"date": "2025-10-06", "close": 133.28, "volume": 222831.0}, {"date": "2025-10-07", "close": 133.82, "volume": 327345.0}, {"date": "2025-10-08", "close": 133.73, "volume": 317805.0}, {"date": "2025-10-09", "close": 133.06, "volume": 640201.0}, {"date": "2025-10-10", "close": 129.25, "volume": 354360.0}, {"date": "2025-10-13", "close": 132.98, "volume": 463560.0}, {"date": "2025-10-14", "close": 138.99, "volume": 639303.0}, {"date": "2025-10-15", "close": 141.0, "volume": 247686.0}, {"date": "2025-10-16", "close": 145.77, "volume": 420141.0}, {"date": "2025-10-17", "close": 149.96, "volume": 1299723.0}, {"date": "2025-10-20", "close": 141.45, "volume": 1094644.0}, {"date": "2025-10-21", "close": 145.27, "volume": 364607.0}, {"date": "2025-10-22", "close": 131.36, "volume": 1030989.0}, {"date": "2025-10-23", "close": 133.03, "volume": 667289.0}, {"date": "2025-10-24", "close": 127.15, "volume": 810041.0}, {"date": "2025-10-27", "close": 123.19, "volume": 1167018.0}, {"date": "2025-10-28", "close": 118.18, "volume": 1995018.0}, {"date": "2025-10-29", "close": 119.5, "volume": 599429.0}, {"date": "2025-10-30", "close": 121.03, "volume": 577747.0}, {"date": "2025-10-31", "close": 124.93, "volume": 444397.0}, {"date": "2025-11-03", "close": 123.4, "volume": 208181.0}, {"date": "2025-11-04", "close": 123.07, "volume": 282955.0}, {"date": "2025-11-05", "close": 122.32, "volume": 467572.0}, {"date": "2025-11-06", "close": 125.78, "volume": 149528.0}, {"date": "2025-11-07", "close": 128.0, "volume": 250792.0}, {"date": "2025-11-10", "close": 130.85, "volume": 210606.0}, {"date": "2025-11-11", "close": 136.52, "volume": 529302.0}, {"date": "2025-11-12", "close": 137.73, "volume": 426059.0}, {"date": "2025-11-13", "close": 143.0, "volume": 298286.0}, {"date": "2025-11-14", "close": 138.1, "volume": 385447.0}, {"date": "2025-11-17", "close": 135.0, "volume": 189840.0}, {"date": "2025-11-18", "close": 131.38, "volume": 505153.0}, {"date": "2025-11-19", "close": 133.06, "volume": 301216.0}, {"date": "2025-11-20", "close": 134.67, "volume": 198758.0}, {"date": "2025-11-21", "close": 126.43, "volume": 943455.0}, {"date": "2025-11-24", "close": 127.0, "volume": 458737.0}, {"date": "2025-11-25", "close": 132.88, "volume": 637612.0}, {"date": "2025-11-26", "close": 134.27, "volume": 304792.0}, {"date": "2025-11-27", "close": 136.75, "volume": 224721.0}, {"date": "2025-11-28", "close": 139.46, "volume": 253239.0}, {"date": "2025-12-01", "close": 139.25, "volume": 340494.0}, {"date": "2025-12-02", "close": 138.76, "volume": 285423.0}, {"date": "2025-12-03", "close": 137.51, "volume": 165924.0}, {"date": "2025-12-04", "close": 134.34, "volume": 216993.0}, {"date": "2025-12-05", "close": 138.2, "volume": 372370.0}, {"date": "2025-12-08", "close": 134.93, "volume": 258866.0}, {"date": "2025-12-09", "close": 133.84, "volume": 253140.0}, {"date": "2025-12-10", "close": 139.1, "volume": 528554.0}, {"date": "2025-12-11", "close": 142.02, "volume": 625281.0}, {"date": "2025-12-12", "close": 150.06, "volume": 446660.0}, {"date": "2025-12-15", "close": 148.78, "volume": 261886.0}, {"date": "2025-12-16", "close": 147.88, "volume": 354644.0}, {"date": "2025-12-17", "close": 149.66, "volume": 333380.0}, {"date": "2025-12-18", "close": 148.51, "volume": 302724.0}, {"date": "2025-12-19", "close": 148.5, "volume": 1506708.0}, {"date": "2025-12-22", "close": 156.23, "volume": 276831.0}, {"date": "2025-12-23", "close": 158.08, "volume": 396100.0}, {"date": "2025-12-24", "close": 156.24, "volume": 72779.0}, {"date": "2025-12-29", "close": 155.5, "volume": 133504.0}, {"date": "2025-12-30", "close": 149.15, "volume": 242857.0}, {"date": "2025-12-31", "close": 150.2, "volume": 214049.0}, {"date": "2026-01-02", "close": 151.11, "volume": 108808.0}, {"date": "2026-01-05", "close": 154.15, "volume": 180730.0}, {"date": "2026-01-06", "close": 154.26, "volume": 139660.0}, {"date": "2026-01-07", "close": 158.5, "volume": 349063.0}, {"date": "2026-01-08", "close": 157.43, "volume": 378608.0}, {"date": "2026-01-09", "close": 157.4, "volume": 347823.0}, {"date": "2026-01-12", "close": 166.59, "volume": 570185.0}, {"date": "2026-01-13", "close": 167.29, "volume": 302584.0}, {"date": "2026-01-14", "close": 170.93, "volume": 568036.0}, {"date": "2026-01-15", "close": 168.11, "volume": 332797.0}, {"date": "2026-01-16", "close": 169.25, "volume": 355082.0}, {"date": "2026-01-19", "close": 171.64, "volume": 386207.0}, {"date": "2026-01-20", "close": 172.27, "volume": 343380.0}, {"date": "2026-01-21", "close": 180.8, "volume": 473479.0}, {"date": "2026-01-22", "close": 171.92, "volume": 427496.0}, {"date": "2026-01-23", "close": 178.49, "volume": 496783.0}, {"date": "2026-01-27", "close": 180.94, "volume": 430738.0}, {"date": "2026-01-28", "close": 183.79, "volume": 211380.0}, {"date": "2026-01-29", "close": 188.47, "volume": 676026.0}, {"date": "2026-01-30", "close": 173.28, "volume": 768793.0}, {"date": "2026-02-02", "close": 155.96, "volume": 909987.0}, {"date": "2026-02-03", "close": 164.75, "volume": 549116.0}, {"date": "2026-02-04", "close": 171.88, "volume": 416140.0}, {"date": "2026-02-05", "close": 162.83, "volume": 682498.0}, {"date": "2026-02-06", "close": 154.8, "volume": 686991.0}, {"date": "2026-02-09", "close": 164.92, "volume": 419200.0}, {"date": "2026-02-10", "close": 167.48, "volume": 398550.0}, {"date": "2026-02-11", "close": 171.49, "volume": 220328.0}, {"date": "2026-02-12", "close": 172.45, "volume": 295850.0}, {"date": "2026-02-13", "close": 169.12, "volume": 276303.0}, {"date": "2026-02-16", "close": 173.61, "volume": 351106.0}, {"date": "2026-02-17", "close": 172.62, "volume": 196072.0}, {"date": "2026-02-18", "close": 173.85, "volume": 280256.0}, {"date": "2026-02-19", "close": 176.25, "volume": 535731.0}, {"date": "2026-02-20", "close": 167.6, "volume": 482624.0}, {"date": "2026-02-23", "close": 175.84, "volume": 654588.0}, {"date": "2026-02-24", "close": 173.05, "volume": 642637.0}, {"date": "2026-02-25", "close": 174.96, "volume": 601247.0}, {"date": "2026-02-26", "close": 175.6, "volume": 287723.0}, {"date": "2026-02-27", "close": 177.2, "volume": 353216.0}, {"date": "2026-03-02", "close": 187.22, "volume": 558298.0}, {"date": "2026-03-03", "close": 183.44, "volume": 415872.0}, {"date": "2026-03-04", "close": 171.86, "volume": 478302.0}, {"date": "2026-03-05", "close": 169.68, "volume": 292854.0}, {"date": "2026-03-06", "close": 165.14, "volume": 1020888.0}, {"date": "2026-03-09", "close": 159.75, "volume": 509751.0}, {"date": "2026-03-10", "close": 163.0, "volume": 458512.0}, {"date": "2026-03-11", "close": 165.68, "volume": 312222.0}, {"date": "2026-03-12", "close": 160.95, "volume": 251666.0}, {"date": "2026-03-13", "close": 161.7, "volume": 382276.0}, {"date": "2026-03-16", "close": 154.95, "volume": 590719.0}, {"date": "2026-03-17", "close": 156.38, "volume": 329620.0}, {"date": "2026-03-18", "close": 155.22, "volume": 220735.0}, {"date": "2026-03-19", "close": 146.25, "volume": 1530915.0}, {"date": "2026-03-20", "close": 142.46, "volume": 2162907.0}, {"date": "2026-03-23", "close": 131.84, "volume": 863861.0}, {"date": "2026-03-24", "close": 136.99, "volume": 869563.0}, {"date": "2026-03-25", "close": 149.23, "volume": 1080875.0}, {"date": "2026-03-26", "close": 144.88, "volume": 611949.0}, {"date": "2026-03-27", "close": 146.85, "volume": 532622.0}, {"date": "2026-03-30", "close": 148.23, "volume": 245610.0}, {"date": "2026-03-31", "close": 151.55, "volume": 357732.0}, {"date": "2026-04-01", "close": 158.42, "volume": 428194.0}, {"date": "2026-04-02", "close": 159.33, "volume": 447310.0}, {"date": "2026-04-07", "close": 163.97, "volume": 505702.0}, {"date": "2026-04-08", "close": 171.45, "volume": 472497.0}, {"date": "2026-04-09", "close": 168.72, "volume": 179910.0}, {"date": "2026-04-10", "close": 167.8, "volume": 234485.0}, {"date": "2026-04-13", "close": 167.46, "volume": 516942.0}, {"date": "2026-04-14", "close": 164.62, "volume": 300218.0}, {"date": "2026-04-15", "close": 165.42, "volume": 273776.0}, {"date": "2026-04-16", "close": 157.05, "volume": 439079.0}, {"date": "2026-04-17", "close": 156.34, "volume": 378788.0}, {"date": "2026-04-20", "close": 159.68, "volume": 396555.0}, {"date": "2026-04-21", "close": 158.6, "volume": 231190.0}, {"date": "2026-04-22", "close": 155.86, "volume": 363095.0}, {"date": "2026-04-23", "close": 154.48, "volume": 296231.0}, {"date": "2026-04-24", "close": 155.59, "volume": 577725.0}, {"date": "2026-04-27", "close": 166.16, "volume": 498610.0}, {"date": "2026-04-28", "close": 158.69, "volume": 207281.0}, {"date": "2026-04-29", "close": 153.58, "volume": 246562.0}, {"date": "2026-04-30", "close": 150.32, "volume": 348116.0}, {"date": "2026-05-01", "close": 153.69, "volume": 192182.0}, {"date": "2026-05-04", "close": 151.2, "volume": 145130.0}, {"date": "2026-05-05", "close": 152.59, "volume": 210653.0}, {"date": "2026-05-06", "close": 155.73, "volume": 293276.0}, {"date": "2026-05-07", "close": 160.06, "volume": 273196.0}, {"date": "2026-05-08", "close": 160.35, "volume": 263108.0}, {"date": "2026-05-11", "close": 158.85, "volume": 204746.0}, {"date": "2026-05-12", "close": 165.79, "volume": 408361.0}, {"date": "2026-05-13", "close": 166.2, "volume": 392479.0}, {"date": "2026-05-14", "close": 164.18, "volume": 119917.0}, {"date": "2026-05-15", "close": 157.44, "volume": 428071.0}, {"date": "2026-05-18", "close": 150.79, "volume": 417371.0}, {"date": "2026-05-19", "close": 153.43, "volume": 506077.0}, {"date": "2026-05-20", "close": 146.59, "volume": 232887.0}, {"date": "2026-05-21", "close": 149.79, "volume": 350547.0}, {"date": "2026-05-22", "close": 151.02, "volume": 205766.0}, {"date": "2026-05-25", "close": 158.66, "volume": 435565.0}, {"date": "2026-05-26", "close": 155.16, "volume": 1157353.0}, {"date": "2026-05-27", "close": 157.11, "volume": 288354.0}, {"date": "2026-05-28", "close": 145.77, "volume": 315753.0}, {"date": "2026-05-29", "close": 151.27, "volume": 295397.0}, {"date": "2026-06-01", "close": 150.5, "volume": 215630.0}, {"date": "2026-06-02", "close": 152.3, "volume": 262333.0}, {"date": "2026-06-03", "close": 151.44, "volume": 194252.0}, {"date": "2026-06-04", "close": 150.53, "volume": 180056.0}, {"date": "2026-06-05", "close": 148.76, "volume": 228957.0}, {"date": "2026-06-09", "close": 141.68, "volume": 429967.0}, {"date": "2026-06-10", "close": 137.3, "volume": 349301.0}, {"date": "2026-06-11", "close": 132.55, "volume": 457394.0}, {"date": "2026-06-12", "close": 137.79, "volume": 380698.0}, {"date": "2026-06-15", "close": 147.18, "volume": 438413.0}, {"date": "2026-06-16", "close": 150.16, "volume": 407034.0}, {"date": "2026-06-17", "close": 154.25, "volume": 184592.0}, {"date": "2026-06-18", "close": 153.71, "volume": 352118.0}, {"date": "2026-06-19", "close": 143.47, "volume": 1071599.0}, {"date": "2026-06-22", "close": 144.68, "volume": 315811.0}, {"date": "2026-06-23", "close": 141.7, "volume": 219226.0}, {"date": "2026-06-24", "close": 138.6, "volume": 482859.0}, {"date": "2026-06-25", "close": 134.37, "volume": 565380.0}, {"date": "2026-06-26", "close": 136.33, "volume": 332889.0}, {"date": "2026-06-29", "close": 137.5, "volume": 268507.0}, {"date": "2026-06-30", "close": 134.52, "volume": 259575.0}, {"date": "2026-07-01", "close": 131.98, "volume": 365271.0}, {"date": "2026-07-02", "close": 135.43, "volume": 602137.0}, {"date": "2026-07-03", "close": 142.17, "volume": 294800.0}, {"date": "2026-07-06", "close": 141.04, "volume": 164874.0}, {"date": "2026-07-07", "close": 137.61, "volume": 220307.0}, {"date": "2026-07-08", "close": 136.18, "volume": 316419.0}, {"date": "2026-07-09", "close": 133.76, "volume": 148673.0}, {"date": "2026-07-10", "close": 135.84, "volume": 128740.0}, {"date": "2026-07-13", "close": 134.28, "volume": 412437.0}, {"date": "2026-07-14", "close": 134.96, "volume": 361136.0}, {"date": "2026-07-15", "close": 136.11, "volume": 515478.0}, {"date": "2026-07-16", "close": 134.72, "volume": 128751.0}, {"date": "2026-07-17", "close": 129.91, "volume": 213400.0}, {"date": "2026-07-20", "close": 128.5, "volume": 275269.0}, {"date": "2026-07-21", "close": 131.12, "volume": 311494.0}, {"date": "2026-07-22", "close": 135.66, "volume": 355188.0}, {"date": "2026-07-23", "close": 136.85, "volume": 402241.0}, {"date": "2026-07-24", "close": 134.76, "volume": 294759.0}, {"date": "2026-07-27", "close": 136.77, "volume": 425501.0}, {"date": "2026-07-28", "close": 132.78, "volume": 281685.0}, {"date": "2026-07-29", "close": 132.83, "volume": 299464.0}, {"date": "2026-07-30", "close": 130.45, "volume": 329448.0}, {"date": "2026-07-31", "close": 134.97, "volume": 363769.0}, {"date": "2026-08-03", "close": 134.62, "volume": 111789.0}, {"date": "2026-08-04", "close": 137.46, "volume": 162332.0}, {"date": "2026-08-05", "close": 143.52, "volume": 195905.0}, {"date": "2026-08-06", "close": 148.83, "volume": 383031.0}, {"date": "2026-08-07", "close": 152.82, "volume": 810074.0}, {"date": "2026-08-10", "close": 159.48, "volume": 366976.0}, {"date": "2026-08-11", "close": 163.99, "volume": 496491.0}, {"date": "2026-08-12", "close": 165.53, "volume": 318863.0}, {"date": "2026-08-13", "close": 165.38, "volume": 352941.0}, {"date": "2026-08-14", "close": 161.41, "volume": 333223.0}, {"date": "2026-08-17", "close": 167.52, "volume": 405695.0}, {"date": "2026-08-18", "close": 166.72, "volume": 295474.0}, {"date": "2026-08-19", "close": 165.6, "volume": 314193.0}, {"date": "2026-08-20", "close": 177.1, "volume": 917333.0}, {"date": "2026-08-21", "close": 179.85, "volume": 439544.0}, {"date": "2026-08-24", "close": 184.16, "volume": 404142.0}, {"date": "2026-08-25", "close": 184.39, "volume": 359730.0}, {"date": "2026-08-26", "close": 185.75, "volume": 288285.0}, {"date": "2026-08-27", "close": 182.27, "volume": 262785.0}, {"date": "2026-08-28", "close": 182.8, "volume": 208107.0}, {"date": "2026-08-31", "close": 177.1, "volume": 408303.0}, {"date": "2026-09-01", "close": 176.04, "volume": 252605.0}, {"date": "2026-09-02", "close": 170.31, "volume": 394276.0}, {"date": "2026-09-03", "close": 174.93, "volume": 288958.0}, {"date": "2026-09-04", "close": 178.31, "volume": 352437.0}, {"date": "2026-09-07", "close": 174.19, "volume": 529416.0}], "refreshing": true}