{"ticker": "XYZ", "overview": {"name": "Block, INC", "country": "Australia", "industry": "Financial Services"}, "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": "XYZ", "has_prices": true, "as_of": "2026-09-07", "last": 112.69, "prev_close": 114.79, "change": -2.1000000000000085, "change_pct": -0.018294276504922106, "session_volume": 191833.0, "vwap_5": 112.73289179935637, "vwap_20": 114.2977869853655, "vwap_60": 112.05612050486376, "vwap_250": 100.51561500859705, "high_52w": 120.83, "low_52w": 69.55, "avg_volume_20": 134593.1, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Statement of Changes in Beneficial Ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155657-3A705384"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Notice of Proposed Sale of Securities", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154787-3A705253"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Statement of Changes in Beneficial Ownership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154120-3A705137"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Notice of Proposed Sale of Securities", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154055-3A705120"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Notice of Proposed Sale of Securities", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153379-3A704995"}], "performance": {"ticker": "XYZ", "has_prices": true, "summary": {"n": 3, "avg": -0.012921306141941258, "win_rate": 0.3333333333333333, "best": 0.258818087197872, "worst": -0.24262454773170056, "as_of": "2026-11-02"}, "buys": [{"who": "Daniel Loeb \u2014 Third Point", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 194479668.0, "date": "2026-06-30", "score": 0.0, "ref_price": 115.18, "return": -0.05495745789199524}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 86.47, "return": 0.258818087197872}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 143.72, "return": -0.24262454773170056}]}, "price_series": [{"date": "2022-01-20", "close": 176.63, "volume": 182509.0}, {"date": "2022-01-21", "close": 172.5, "volume": 319629.0}, {"date": "2022-01-24", "close": 166.25, "volume": 281410.0}, {"date": "2022-01-25", "close": 159.25, "volume": 390875.0}, {"date": "2022-01-27", "close": 150.73, "volume": 385342.0}, {"date": "2022-01-28", "close": 149.27, "volume": 781392.0}, {"date": "2022-01-31", "close": 161.41, "volume": 205640.0}, {"date": "2022-02-01", "close": 171.2, "volume": 1140970.0}, {"date": "2022-02-02", "close": 161.55, "volume": 1192176.0}, {"date": "2022-02-03", "close": 145.8, "volume": 1786737.0}, {"date": "2022-02-04", "close": 147.08, "volume": 1727539.0}, {"date": "2022-02-07", "close": 151.6, "volume": 3236157.0}, {"date": "2022-02-08", "close": 142.0, "volume": 346317.0}, {"date": "2022-02-09", "close": 144.03, "volume": 297376.0}, {"date": "2022-02-10", "close": 158.01, "volume": 340623.0}, {"date": "2022-02-11", "close": 147.45, "volume": 228754.0}, {"date": "2022-02-14", "close": 150.15, "volume": 277373.0}, {"date": "2022-02-15", "close": 156.5, "volume": 559921.0}, {"date": "2022-02-16", "close": 159.3, "volume": 327715.0}, {"date": "2022-02-17", "close": 149.1, "volume": 653617.0}, {"date": "2022-02-18", "close": 143.6, "volume": 254648.0}, {"date": "2022-02-21", "close": 133.8, "volume": 228039.0}, {"date": "2022-02-22", "close": 128.0, "volume": 332411.0}, {"date": "2022-02-23", "close": 133.25, "volume": 345351.0}, {"date": "2022-02-24", "close": 116.05, "volume": 526200.0}, {"date": "2022-02-25", "close": 153.75, "volume": 883761.0}, {"date": "2022-02-28", "close": 155.3, "volume": 610997.0}, {"date": "2022-03-01", "close": 175.16, "volume": 510528.0}, {"date": "2022-03-02", "close": 173.86, "volume": 647573.0}, {"date": "2022-03-03", "close": 168.5, "volume": 437557.0}, {"date": "2022-03-04", "close": 152.95, "volume": 424468.0}, {"date": "2022-03-07", "close": 137.28, "volume": 462719.0}, {"date": "2022-03-08", "close": 133.35, "volume": 474611.0}, {"date": "2022-03-09", "close": 141.2, "volume": 335186.0}, {"date": "2022-03-10", "close": 151.24, "volume": 387851.0}, {"date": "2022-03-11", "close": 146.4, "volume": 363951.0}, {"date": "2022-03-14", "close": 141.01, "volume": 247964.0}, {"date": "2022-03-15", "close": 133.62, "volume": 267077.0}, {"date": "2022-03-16", "close": 142.92, "volume": 369278.0}, {"date": "2022-03-17", "close": 157.5, "volume": 474863.0}, {"date": "2022-03-18", "close": 168.88, "volume": 668685.0}, {"date": "2022-03-21", "close": 184.4, "volume": 430357.0}, {"date": "2022-03-22", "close": 175.0, "volume": 586158.0}, {"date": "2022-03-23", "close": 188.1, "volume": 388556.0}, {"date": "2022-03-24", "close": 183.8, "volume": 184228.0}, {"date": "2022-03-25", "close": 178.07, "volume": 120853.0}, {"date": "2022-03-28", "close": 171.45, "volume": 219991.0}, {"date": "2022-03-29", "close": 183.15, "volume": 215046.0}, {"date": "2022-03-30", "close": 194.36, "volume": 358956.0}, {"date": "2022-03-31", "close": 185.33, "volume": 261271.0}, {"date": "2022-04-01", "close": 180.5, "volume": 168716.0}, {"date": "2022-04-04", "close": 180.23, "volume": 139912.0}, {"date": "2022-04-05", "close": 191.44, "volume": 143950.0}, {"date": "2022-04-06", "close": 178.27, "volume": 163480.0}, {"date": "2022-04-07", "close": 170.68, "volume": 130978.0}, {"date": "2022-04-08", "close": 168.3, "volume": 124082.0}, {"date": "2022-04-11", "close": 164.48, "volume": 168492.0}, {"date": "2022-04-12", "close": 163.8, "volume": 161696.0}, {"date": "2022-04-13", "close": 165.0, "volume": 273323.0}, {"date": "2022-04-14", "close": 168.15, "volume": 348516.0}, {"date": "2022-04-19", "close": 163.61, "volume": 248495.0}, {"date": "2022-04-20", "close": 167.75, "volume": 212620.0}, {"date": "2022-04-21", "close": 156.1, "volume": 172676.0}, {"date": "2022-04-22", "close": 146.0, "volume": 216733.0}, {"date": "2022-04-26", "close": 148.86, "volume": 194408.0}, {"date": "2022-04-27", "close": 140.06, "volume": 340747.0}, {"date": "2022-04-28", "close": 144.36, "volume": 225695.0}, {"date": "2022-04-29", "close": 145.2, "volume": 311859.0}, {"date": "2022-05-02", "close": 142.0, "volume": 237039.0}, {"date": "2022-05-03", "close": 148.47, "volume": 191623.0}, {"date": "2022-05-04", "close": 143.12, "volume": 138349.0}, {"date": "2022-05-05", "close": 145.53, "volume": 275702.0}, {"date": "2022-05-06", "close": 142.91, "volume": 367127.0}, {"date": "2022-05-09", "close": 134.1, "volume": 191012.0}, {"date": "2022-05-10", "close": 122.66, "volume": 435701.0}, {"date": "2022-05-11", "close": 121.25, "volume": 191494.0}, {"date": "2022-05-12", "close": 99.9, "volume": 474209.0}, {"date": "2022-05-13", "close": 114.88, "volume": 350582.0}, {"date": "2022-05-16", "close": 119.23, "volume": 427300.0}, {"date": "2022-05-17", "close": 115.26, "volume": 149199.0}, {"date": "2022-05-18", "close": 118.9, "volume": 212707.0}, {"date": "2022-05-19", "close": 116.1, "volume": 260990.0}, {"date": "2022-05-20", "close": 127.64, "volume": 258421.0}, {"date": "2022-05-23", "close": 124.61, "volume": 500559.0}, {"date": "2022-05-24", "close": 115.56, "volume": 386804.0}, {"date": "2022-05-25", "close": 109.25, "volume": 239307.0}, {"date": "2022-05-26", "close": 110.59, "volume": 263594.0}, {"date": "2022-05-27", "close": 117.1, "volume": 217575.0}, {"date": "2022-05-30", "close": 129.85, "volume": 314320.0}, {"date": "2022-05-31", "close": 126.0, "volume": 417424.0}, {"date": "2022-06-01", "close": 120.55, "volume": 127739.0}, {"date": "2022-06-02", "close": 114.58, "volume": 291833.0}, {"date": "2022-06-03", "close": 119.76, "volume": 257336.0}, {"date": "2022-06-06", "close": 115.95, "volume": 437334.0}, {"date": "2022-06-07", "close": 112.6, "volume": 357301.0}, {"date": "2022-06-08", "close": 116.01, "volume": 295058.0}, {"date": "2022-06-09", "close": 116.29, "volume": 289848.0}, {"date": "2022-06-10", "close": 109.67, "volume": 458052.0}, {"date": "2022-06-14", "close": 93.14, "volume": 676178.0}, {"date": "2022-06-15", "close": 86.55, "volume": 628891.0}, {"date": "2022-06-16", "close": 87.84, "volume": 792621.0}, {"date": "2022-06-17", "close": 81.0, "volume": 4936577.0}, {"date": "2022-06-20", "close": 84.33, "volume": 609198.0}, {"date": "2022-06-21", "close": 86.0, "volume": 369767.0}, {"date": "2022-06-22", "close": 84.78, "volume": 438730.0}, {"date": "2022-06-23", "close": 88.79, "volume": 305458.0}, {"date": "2022-06-24", "close": 98.5, "volume": 499543.0}, {"date": "2022-06-27", "close": 103.9, "volume": 299520.0}, {"date": "2022-06-28", "close": 100.6, "volume": 125412.0}, {"date": "2022-06-29", "close": 94.34, "volume": 400315.0}, {"date": "2022-06-30", "close": 90.5, "volume": 665823.0}, {"date": "2022-07-01", "close": 88.01, "volume": 253156.0}, {"date": "2022-07-04", "close": 92.52, "volume": 159474.0}, {"date": "2022-07-05", "close": 94.35, "volume": 202155.0}, {"date": "2022-07-06", "close": 98.57, "volume": 278845.0}, {"date": "2022-07-07", "close": 97.33, "volume": 125767.0}, {"date": "2022-07-08", "close": 98.99, "volume": 132116.0}, {"date": "2022-07-11", "close": 96.39, "volume": 258882.0}, {"date": "2022-07-12", "close": 93.29, "volume": 231257.0}, {"date": "2022-07-13", "close": 96.7, "volume": 160069.0}, {"date": "2022-07-14", "close": 95.9, "volume": 199541.0}, {"date": "2022-07-15", "close": 93.42, "volume": 165709.0}, {"date": "2022-07-18", "close": 99.0, "volume": 137276.0}, {"date": "2022-07-19", "close": 96.1, "volume": 225663.0}, {"date": "2022-07-20", "close": 100.3, "volume": 171550.0}, {"date": "2022-07-21", "close": 107.03, "volume": 244808.0}, {"date": "2022-07-22", "close": 107.71, "volume": 167972.0}, {"date": "2022-07-25", "close": 105.5, "volume": 212409.0}, {"date": "2022-07-26", "close": 102.71, "volume": 301392.0}, {"date": "2022-07-27", "close": 99.5, "volume": 335224.0}, {"date": "2022-07-28", "close": 103.99, "volume": 486513.0}, {"date": "2022-07-29", "close": 108.48, "volume": 369018.0}, {"date": "2022-08-01", "close": 107.34, "volume": 200320.0}, {"date": "2022-08-02", "close": 110.25, "volume": 185069.0}, {"date": "2022-08-03", "close": 115.78, "volume": 278858.0}, {"date": "2022-08-04", "close": 126.08, "volume": 381330.0}, {"date": "2022-08-05", "close": 118.3, "volume": 260233.0}, {"date": "2022-08-08", "close": 126.83, "volume": 268293.0}, {"date": "2022-08-09", "close": 124.07, "volume": 252532.0}, {"date": "2022-08-10", "close": 116.58, "volume": 250139.0}, {"date": "2022-08-11", "close": 126.4, "volume": 316956.0}, {"date": "2022-08-12", "close": 121.39, "volume": 122410.0}, {"date": "2022-08-15", "close": 122.92, "volume": 110565.0}, {"date": "2022-08-16", "close": 121.8, "volume": 155328.0}, {"date": "2022-08-17", "close": 122.34, "volume": 106694.0}, {"date": "2022-08-18", "close": 115.05, "volume": 207956.0}, {"date": "2022-08-19", "close": 114.89, "volume": 119222.0}, {"date": "2022-08-22", "close": 107.06, "volume": 247507.0}, {"date": "2022-08-23", "close": 105.03, "volume": 171027.0}, {"date": "2022-08-24", "close": 103.44, "volume": 202690.0}, {"date": "2022-08-25", "close": 104.92, "volume": 136729.0}, {"date": "2022-08-26", "close": 105.8, "volume": 190283.0}, {"date": "2022-08-29", "close": 97.5, "volume": 383412.0}, {"date": "2022-08-30", "close": 98.5, "volume": 308050.0}, {"date": "2022-08-31", "close": 102.35, "volume": 229636.0}, {"date": "2022-09-01", "close": 98.85, "volume": 582213.0}, {"date": "2022-09-02", "close": 101.01, "volume": 110424.0}, {"date": "2022-09-05", "close": 98.5, "volume": 95756.0}, {"date": "2022-09-06", "close": 97.75, "volume": 137089.0}, {"date": "2022-09-07", "close": 96.65, "volume": 397661.0}, {"date": "2022-09-08", "close": 100.27, "volume": 180915.0}, {"date": "2022-09-09", "close": 103.87, "volume": 179514.0}, {"date": "2022-09-12", "close": 109.0, "volume": 189499.0}, {"date": "2022-09-13", "close": 108.98, "volume": 171525.0}, {"date": "2022-09-14", "close": 103.45, "volume": 549523.0}, {"date": "2022-09-15", "close": 101.62, "volume": 175921.0}, {"date": "2022-09-16", "close": 101.0, "volume": 608272.0}, {"date": "2022-09-19", "close": 96.5, "volume": 254925.0}, {"date": "2022-09-20", "close": 95.74, "volume": 132281.0}, {"date": "2022-09-21", "close": 92.47, "volume": 182395.0}, {"date": "2022-09-23", "close": 84.2, "volume": 428128.0}, {"date": "2022-09-26", "close": 85.0, "volume": 379239.0}, {"date": "2022-09-27", "close": 85.08, "volume": 176779.0}, {"date": "2022-09-28", "close": 84.6, "volume": 170821.0}, {"date": "2022-09-29", "close": 88.8, "volume": 241088.0}, {"date": "2022-09-30", "close": 84.6, "volume": 408637.0}, {"date": "2022-10-03", "close": 85.18, "volume": 134048.0}, {"date": "2022-10-04", "close": 88.3, "volume": 127992.0}, {"date": "2022-10-05", "close": 94.9, "volume": 536523.0}, {"date": "2022-10-06", "close": 95.22, "volume": 234398.0}, {"date": "2022-10-07", "close": 94.94, "volume": 149224.0}, {"date": "2022-10-10", "close": 89.07, "volume": 182090.0}, {"date": "2022-10-11", "close": 88.91, "volume": 161605.0}, {"date": "2022-10-12", "close": 87.09, "volume": 108386.0}, {"date": "2022-10-13", "close": 89.6, "volume": 100712.0}, {"date": "2022-10-14", "close": 89.6, "volume": 137835.0}, {"date": "2022-10-17", "close": 83.93, "volume": 152118.0}, {"date": "2022-10-18", "close": 92.9, "volume": 953961.0}, {"date": "2022-10-19", "close": 92.82, "volume": 220134.0}, {"date": "2022-10-20", "close": 85.51, "volume": 247434.0}, {"date": "2022-10-21", "close": 86.4, "volume": 292157.0}, {"date": "2022-10-24", "close": 88.81, "volume": 168979.0}, {"date": "2022-10-25", "close": 90.13, "volume": 107267.0}, {"date": "2022-10-26", "close": 91.39, "volume": 105129.0}, {"date": "2022-10-27", "close": 93.0, "volume": 151334.0}, {"date": "2022-10-28", "close": 91.25, "volume": 72483.0}, {"date": "2022-10-31", "close": 94.04, "volume": 134447.0}, {"date": "2022-11-01", "close": 93.85, "volume": 174482.0}, {"date": "2022-11-02", "close": 92.76, "volume": 1577676.0}, {"date": "2022-11-03", "close": 87.47, "volume": 928187.0}, {"date": "2022-11-04", "close": 97.03, "volume": 1434309.0}, {"date": "2022-11-07", "close": 94.54, "volume": 288943.0}, {"date": "2022-11-08", "close": 97.21, "volume": 179849.0}, {"date": "2022-11-09", "close": 95.95, "volume": 130104.0}, {"date": "2022-11-10", "close": 90.48, "volume": 170968.0}, {"date": "2022-11-11", "close": 100.91, "volume": 384402.0}, {"date": "2022-11-14", "close": 105.01, "volume": 207533.0}, {"date": "2022-11-15", "close": 106.99, "volume": 238411.0}, {"date": "2022-11-16", "close": 107.59, "volume": 187966.0}, {"date": "2022-11-17", "close": 104.36, "volume": 125502.0}, {"date": "2022-11-18", "close": 102.15, "volume": 156434.0}, {"date": "2022-11-21", "close": 97.76, "volume": 245457.0}, {"date": "2022-11-22", "close": 94.61, "volume": 259190.0}, {"date": "2022-11-23", "close": 95.51, "volume": 148808.0}, {"date": "2022-11-24", "close": 96.28, "volume": 153201.0}, {"date": "2022-11-25", "close": 95.52, "volume": 105041.0}, {"date": "2022-11-28", "close": 92.94, "volume": 159081.0}, {"date": "2022-11-29", "close": 93.0, "volume": 66548.0}, {"date": "2022-11-30", "close": 93.09, "volume": 158461.0}, {"date": "2022-12-01", "close": 99.96, "volume": 278355.0}, {"date": "2022-12-02", "close": 100.33, "volume": 298397.0}, {"date": "2022-12-05", "close": 99.5, "volume": 82393.0}, {"date": "2022-12-06", "close": 94.9, "volume": 215163.0}, {"date": "2022-12-07", "close": 92.55, "volume": 359901.0}, {"date": "2022-12-08", "close": 90.37, "volume": 207232.0}, {"date": "2022-12-09", "close": 93.84, "volume": 239763.0}, {"date": "2022-12-12", "close": 93.51, "volume": 156508.0}, {"date": "2022-12-13", "close": 96.45, "volume": 246428.0}, {"date": "2022-12-14", "close": 104.31, "volume": 256604.0}, {"date": "2022-12-15", "close": 102.93, "volume": 222274.0}, {"date": "2022-12-16", "close": 96.5, "volume": 384887.0}, {"date": "2022-12-19", "close": 93.69, "volume": 93935.0}, {"date": "2022-12-20", "close": 88.0, "volume": 277507.0}, {"date": "2022-12-21", "close": 91.82, "volume": 174686.0}, {"date": "2022-12-22", "close": 93.75, "volume": 113451.0}, {"date": "2022-12-23", "close": 90.49, "volume": 120587.0}, {"date": "2022-12-28", "close": 88.19, "volume": 80835.0}, {"date": "2022-12-29", "close": 88.3, "volume": 65268.0}, {"date": "2022-12-30", "close": 91.94, "volume": 103538.0}, {"date": "2023-01-03", "close": 92.4, "volume": 86928.0}, {"date": "2023-01-04", "close": 96.3, "volume": 299371.0}, {"date": "2023-01-05", "close": 96.6, "volume": 168051.0}, {"date": "2023-01-06", "close": 96.4, "volume": 56950.0}, {"date": "2023-01-09", "close": 100.7, "volume": 124747.0}, {"date": "2023-01-10", "close": 99.27, "volume": 71906.0}, {"date": "2023-01-11", "close": 101.32, "volume": 87303.0}, {"date": "2023-01-12", "close": 103.35, "volume": 146058.0}, {"date": "2023-01-13", "close": 103.01, "volume": 126664.0}, {"date": "2023-01-16", "close": 104.48, "volume": 187010.0}, {"date": "2023-01-17", "close": 102.75, "volume": 58835.0}, {"date": "2023-01-18", "close": 107.45, "volume": 134087.0}, {"date": "2023-01-19", "close": 104.78, "volume": 88666.0}, {"date": "2023-01-20", "close": 102.3, "volume": 204886.0}, {"date": "2023-01-23", "close": 108.51, "volume": 109396.0}, {"date": "2023-01-24", "close": 114.69, "volume": 216113.0}, {"date": "2023-01-25", "close": 111.6, "volume": 140166.0}, {"date": "2023-01-27", "close": 112.4, "volume": 204613.0}, {"date": "2023-01-30", "close": 116.7, "volume": 212740.0}, {"date": "2023-01-31", "close": 113.13, "volume": 196555.0}, {"date": "2023-02-01", "close": 114.16, "volume": 131917.0}, {"date": "2023-02-02", "close": 120.93, "volume": 349764.0}, {"date": "2023-02-03", "close": 121.64, "volume": 185549.0}, {"date": "2023-02-06", "close": 119.22, "volume": 183861.0}, {"date": "2023-02-07", "close": 120.29, "volume": 148956.0}, {"date": "2023-02-08", "close": 118.99, "volume": 71302.0}, {"date": "2023-02-09", "close": 115.95, "volume": 229595.0}, {"date": "2023-02-10", "close": 108.72, "volume": 216153.0}, {"date": "2023-02-13", "close": 108.3, "volume": 160538.0}, {"date": "2023-02-14", "close": 111.62, "volume": 156425.0}, {"date": "2023-02-15", "close": 111.76, "volume": 82234.0}, {"date": "2023-02-16", "close": 122.1, "volume": 240052.0}, {"date": "2023-02-17", "close": 112.62, "volume": 206116.0}, {"date": "2023-02-20", "close": 110.19, "volume": 112598.0}, {"date": "2023-02-21", "close": 109.19, "volume": 83068.0}, {"date": "2023-02-22", "close": 106.0, "volume": 186508.0}, {"date": "2023-02-23", "close": 108.93, "volume": 170837.0}, {"date": "2023-02-24", "close": 115.31, "volume": 237552.0}, {"date": "2023-02-27", "close": 114.23, "volume": 238498.0}, {"date": "2023-02-28", "close": 111.5, "volume": 121542.0}, {"date": "2023-03-01", "close": 112.84, "volume": 160037.0}, {"date": "2023-03-02", "close": 111.0, "volume": 241044.0}, {"date": "2023-03-03", "close": 114.24, "volume": 307683.0}, {"date": "2023-03-06", "close": 120.52, "volume": 351411.0}, {"date": "2023-03-07", "close": 120.68, "volume": 281690.0}, {"date": "2023-03-08", "close": 118.41, "volume": 101455.0}, {"date": "2023-03-09", "close": 117.1, "volume": 159947.0}, {"date": "2023-03-10", "close": 109.71, "volume": 377042.0}, {"date": "2023-03-13", "close": 108.62, "volume": 204320.0}, {"date": "2023-03-14", "close": 104.32, "volume": 196512.0}, {"date": "2023-03-15", "close": 108.4, "volume": 432048.0}, {"date": "2023-03-16", "close": 111.01, "volume": 370283.0}, {"date": "2023-03-17", "close": 112.25, "volume": 495411.0}, {"date": "2023-03-20", "close": 108.45, "volume": 226512.0}, {"date": "2023-03-21", "close": 111.26, "volume": 121454.0}, {"date": "2023-03-22", "close": 115.15, "volume": 276402.0}, {"date": "2023-03-23", "close": 108.99, "volume": 262934.0}, {"date": "2023-03-24", "close": 88.94, "volume": 990228.0}, {"date": "2023-03-27", "close": 90.67, "volume": 389864.0}, {"date": "2023-03-28", "close": 96.0, "volume": 340900.0}, {"date": "2023-03-29", "close": 96.5, "volume": 176863.0}, {"date": "2023-03-30", "close": 98.82, "volume": 138344.0}, {"date": "2023-03-31", "close": 103.23, "volume": 156698.0}, {"date": "2023-04-03", "close": 102.63, "volume": 133594.0}, {"date": "2023-04-04", "close": 101.17, "volume": 263281.0}, {"date": "2023-04-05", "close": 101.98, "volume": 64363.0}, {"date": "2023-04-06", "close": 100.4, "volume": 38993.0}, {"date": "2023-04-11", "close": 101.01, "volume": 146110.0}, {"date": "2023-04-12", "close": 100.11, "volume": 207487.0}, {"date": "2023-04-13", "close": 94.32, "volume": 253262.0}, {"date": "2023-04-14", "close": 96.32, "volume": 367598.0}, {"date": "2023-04-17", "close": 95.19, "volume": 180690.0}, {"date": "2023-04-18", "close": 95.54, "volume": 179580.0}, {"date": "2023-04-19", "close": 94.95, "volume": 155313.0}, {"date": "2023-04-20", "close": 93.61, "volume": 134411.0}, {"date": "2023-04-21", "close": 92.99, "volume": 97014.0}, {"date": "2023-04-24", "close": 95.08, "volume": 133823.0}, {"date": "2023-04-26", "close": 94.14, "volume": 176150.0}, {"date": "2023-04-27", "close": 92.8, "volume": 259903.0}, {"date": "2023-04-28", "close": 91.75, "volume": 256227.0}, {"date": "2023-05-01", "close": 91.15, "volume": 187186.0}, {"date": "2023-05-02", "close": 89.83, "volume": 172813.0}, {"date": "2023-05-03", "close": 87.25, "volume": 269238.0}, {"date": "2023-05-04", "close": 90.18, "volume": 225614.0}, {"date": "2023-05-05", "close": 93.2, "volume": 178974.0}, {"date": "2023-05-08", "close": 88.41, "volume": 395936.0}, {"date": "2023-05-09", "close": 86.78, "volume": 164068.0}, {"date": "2023-05-10", "close": 88.19, "volume": 119299.0}, {"date": "2023-05-11", "close": 84.7, "volume": 323663.0}, {"date": "2023-05-12", "close": 86.17, "volume": 131064.0}, {"date": "2023-05-15", "close": 83.85, "volume": 266648.0}, {"date": "2023-05-16", "close": 84.36, "volume": 148537.0}, {"date": "2023-05-17", "close": 83.69, "volume": 78492.0}, {"date": "2023-05-18", "close": 86.39, "volume": 119472.0}, {"date": "2023-05-19", "close": 89.2, "volume": 161716.0}, {"date": "2023-05-22", "close": 88.0, "volume": 78243.0}, {"date": "2023-05-23", "close": 91.95, "volume": 193518.0}, {"date": "2023-05-24", "close": 92.61, "volume": 183963.0}, {"date": "2023-05-25", "close": 94.91, "volume": 149872.0}, {"date": "2023-05-26", "close": 90.4, "volume": 89927.0}, {"date": "2023-05-29", "close": 91.49, "volume": 99676.0}, {"date": "2023-05-30", "close": 91.81, "volume": 50572.0}, {"date": "2023-05-31", "close": 90.13, "volume": 106533.0}, {"date": "2023-06-01", "close": 92.22, "volume": 116170.0}, {"date": "2023-06-02", "close": 92.74, "volume": 90625.0}, {"date": "2023-06-05", "close": 95.05, "volume": 494450.0}, {"date": "2023-06-06", "close": 94.2, "volume": 448192.0}, {"date": "2023-06-07", "close": 98.6, "volume": 245134.0}, {"date": "2023-06-08", "close": 97.59, "volume": 295124.0}, {"date": "2023-06-09", "close": 96.52, "volume": 101404.0}, {"date": "2023-06-13", "close": 95.7, "volume": 129367.0}, {"date": "2023-06-14", "close": 96.0, "volume": 198605.0}, {"date": "2023-06-15", "close": 93.74, "volume": 170948.0}, {"date": "2023-06-16", "close": 95.78, "volume": 226470.0}, {"date": "2023-06-19", "close": 96.64, "volume": 88321.0}, {"date": "2023-06-20", "close": 96.5, "volume": 60124.0}, {"date": "2023-06-21", "close": 97.92, "volume": 185892.0}, {"date": "2023-06-22", "close": 95.7, "volume": 170079.0}, {"date": "2023-06-23", "close": 94.02, "volume": 124956.0}, {"date": "2023-06-26", "close": 93.92, "volume": 167442.0}, {"date": "2023-06-27", "close": 92.71, "volume": 106845.0}, {"date": "2023-06-28", "close": 96.51, "volume": 165171.0}, {"date": "2023-06-29", "close": 98.6, "volume": 117793.0}, {"date": "2023-06-30", "close": 96.89, "volume": 170226.0}, {"date": "2023-07-03", "close": 99.2, "volume": 138459.0}, {"date": "2023-07-04", "close": 98.76, "volume": 56969.0}, {"date": "2023-07-05", "close": 98.05, "volume": 43087.0}, {"date": "2023-07-06", "close": 101.9, "volume": 592818.0}, {"date": "2023-07-07", "close": 96.32, "volume": 176013.0}, {"date": "2023-07-10", "close": 98.95, "volume": 189652.0}, {"date": "2023-07-11", "close": 102.77, "volume": 150873.0}, {"date": "2023-07-12", "close": 105.5, "volume": 155413.0}, {"date": "2023-07-13", "close": 105.8, "volume": 232672.0}, {"date": "2023-07-14", "close": 111.29, "volume": 307390.0}, {"date": "2023-07-17", "close": 110.5, "volume": 347727.0}, {"date": "2023-07-18", "close": 113.7, "volume": 131278.0}, {"date": "2023-07-19", "close": 116.25, "volume": 221800.0}, {"date": "2023-07-20", "close": 115.1, "volume": 206607.0}, {"date": "2023-07-21", "close": 112.64, "volume": 134387.0}, {"date": "2023-07-24", "close": 112.88, "volume": 66436.0}, {"date": "2023-07-25", "close": 113.67, "volume": 198034.0}, {"date": "2023-07-26", "close": 113.66, "volume": 66067.0}, {"date": "2023-07-27", "close": 115.68, "volume": 405134.0}, {"date": "2023-07-28", "close": 115.33, "volume": 77152.0}, {"date": "2023-07-31", "close": 117.63, "volume": 115559.0}, {"date": "2023-08-01", "close": 120.67, "volume": 258964.0}, {"date": "2023-08-02", "close": 118.5, "volume": 161181.0}, {"date": "2023-08-03", "close": 116.29, "volume": 188183.0}, {"date": "2023-08-04", "close": 109.51, "volume": 430072.0}, {"date": "2023-08-07", "close": 98.41, "volume": 490353.0}, {"date": "2023-08-08", "close": 98.24, "volume": 171441.0}, {"date": "2023-08-09", "close": 97.17, "volume": 277305.0}, {"date": "2023-08-10", "close": 97.57, "volume": 190295.0}, {"date": "2023-08-11", "close": 95.47, "volume": 167360.0}, {"date": "2023-08-14", "close": 92.95, "volume": 146423.0}, {"date": "2023-08-15", "close": 94.13, "volume": 176009.0}, {"date": "2023-08-16", "close": 90.37, "volume": 226505.0}, {"date": "2023-08-17", "close": 89.27, "volume": 82306.0}, {"date": "2023-08-18", "close": 88.15, "volume": 111431.0}, {"date": "2023-08-21", "close": 89.15, "volume": 158244.0}, {"date": "2023-08-22", "close": 89.66, "volume": 85026.0}, {"date": "2023-08-23", "close": 87.85, "volume": 164965.0}, {"date": "2023-08-24", "close": 90.25, "volume": 165285.0}, {"date": "2023-08-25", "close": 87.01, "volume": 193644.0}, {"date": "2023-08-28", "close": 87.5, "volume": 104612.0}, {"date": "2023-08-29", "close": 88.06, "volume": 173071.0}, {"date": "2023-08-30", "close": 89.44, "volume": 177769.0}, {"date": "2023-08-31", "close": 89.75, "volume": 228675.0}, {"date": "2023-09-01", "close": 89.15, "volume": 93791.0}, {"date": "2023-09-04", "close": 91.21, "volume": 121561.0}, {"date": "2023-09-05", "close": 91.18, "volume": 32316.0}, {"date": "2023-09-06", "close": 91.44, "volume": 272710.0}, {"date": "2023-09-07", "close": 89.76, "volume": 160499.0}, {"date": "2023-09-08", "close": 87.16, "volume": 172945.0}, {"date": "2023-09-11", "close": 83.95, "volume": 204806.0}, {"date": "2023-09-12", "close": 83.85, "volume": 82092.0}, {"date": "2023-09-13", "close": 84.75, "volume": 73932.0}, {"date": "2023-09-14", "close": 85.0, "volume": 73999.0}, {"date": "2023-09-15", "close": 84.11, "volume": 230788.0}, {"date": "2023-09-18", "close": 82.65, "volume": 185822.0}, {"date": "2023-09-19", "close": 78.94, "volume": 219157.0}, {"date": "2023-09-20", "close": 76.92, "volume": 219890.0}, {"date": "2023-09-21", "close": 73.26, "volume": 231319.0}, {"date": "2023-09-22", "close": 71.7, "volume": 183443.0}, {"date": "2023-09-25", "close": 70.38, "volume": 104147.0}, {"date": "2023-09-26", "close": 70.7, "volume": 348963.0}, {"date": "2023-09-27", "close": 70.89, "volume": 107855.0}, {"date": "2023-09-28", "close": 69.87, "volume": 200612.0}, {"date": "2023-09-29", "close": 69.09, "volume": 500658.0}, {"date": "2023-10-02", "close": 69.63, "volume": 109729.0}, {"date": "2023-10-03", "close": 67.76, "volume": 91391.0}, {"date": "2023-10-04", "close": 66.11, "volume": 205232.0}, {"date": "2023-10-05", "close": 66.21, "volume": 140763.0}, {"date": "2023-10-06", "close": 67.45, "volume": 192856.0}, {"date": "2023-10-09", "close": 67.86, "volume": 56120.0}, {"date": "2023-10-10", "close": 68.83, "volume": 122414.0}, {"date": "2023-10-11", "close": 71.58, "volume": 140095.0}, {"date": "2023-10-12", "close": 73.05, "volume": 175130.0}, {"date": "2023-10-13", "close": 72.1, "volume": 108839.0}, {"date": "2023-10-16", "close": 68.89, "volume": 93482.0}, {"date": "2023-10-17", "close": 70.66, "volume": 68301.0}, {"date": "2023-10-18", "close": 71.92, "volume": 79287.0}, {"date": "2023-10-19", "close": 70.45, "volume": 52172.0}, {"date": "2023-10-20", "close": 69.67, "volume": 46726.0}, {"date": "2023-10-23", "close": 70.44, "volume": 53356.0}, {"date": "2023-10-24", "close": 69.98, "volume": 67312.0}, {"date": "2023-10-25", "close": 71.16, "volume": 137464.0}, {"date": "2023-10-26", "close": 65.45, "volume": 248180.0}, {"date": "2023-10-27", "close": 67.03, "volume": 261610.0}, {"date": "2023-10-30", "close": 63.33, "volume": 171500.0}, {"date": "2023-10-31", "close": 60.71, "volume": 197513.0}, {"date": "2023-11-01", "close": 63.18, "volume": 169050.0}, {"date": "2023-11-02", "close": 64.85, "volume": 93124.0}, {"date": "2023-11-03", "close": 81.18, "volume": 931761.0}, {"date": "2023-11-06", "close": 76.1, "volume": 539748.0}, {"date": "2023-11-07", "close": 76.89, "volume": 164044.0}, {"date": "2023-11-08", "close": 78.87, "volume": 152169.0}, {"date": "2023-11-09", "close": 80.97, "volume": 176939.0}, {"date": "2023-11-10", "close": 79.68, "volume": 96921.0}, {"date": "2023-11-13", "close": 80.2, "volume": 117571.0}, {"date": "2023-11-14", "close": 81.68, "volume": 93780.0}, {"date": "2023-11-15", "close": 85.74, "volume": 212007.0}, {"date": "2023-11-16", "close": 86.61, "volume": 581703.0}, {"date": "2023-11-17", "close": 86.83, "volume": 57029.0}, {"date": "2023-11-20", "close": 89.15, "volume": 199787.0}, {"date": "2023-11-21", "close": 90.16, "volume": 159650.0}, {"date": "2023-11-22", "close": 89.3, "volume": 93012.0}, {"date": "2023-11-23", "close": 90.03, "volume": 84224.0}, {"date": "2023-11-24", "close": 89.65, "volume": 31699.0}, {"date": "2023-11-27", "close": 89.33, "volume": 168618.0}, {"date": "2023-11-28", "close": 91.52, "volume": 180366.0}, {"date": "2023-11-29", "close": 95.17, "volume": 222323.0}, {"date": "2023-11-30", "close": 96.39, "volume": 251199.0}, {"date": "2023-12-01", "close": 95.96, "volume": 85480.0}, {"date": "2023-12-04", "close": 97.73, "volume": 120775.0}, {"date": "2023-12-05", "close": 98.53, "volume": 91386.0}, {"date": "2023-12-06", "close": 99.45, "volume": 143839.0}, {"date": "2023-12-07", "close": 103.62, "volume": 220154.0}, {"date": "2023-12-08", "close": 102.66, "volume": 147944.0}, {"date": "2023-12-11", "close": 104.39, "volume": 158901.0}, {"date": "2023-12-12", "close": 105.15, "volume": 184341.0}, {"date": "2023-12-13", "close": 106.8, "volume": 107412.0}, {"date": "2023-12-14", "close": 106.59, "volume": 182560.0}, {"date": "2023-12-15", "close": 110.8, "volume": 426198.0}, {"date": "2023-12-18", "close": 110.74, "volume": 117138.0}, {"date": "2023-12-19", "close": 111.07, "volume": 167719.0}, {"date": "2023-12-20", "close": 114.97, "volume": 162180.0}, {"date": "2023-12-21", "close": 112.72, "volume": 188412.0}, {"date": "2023-12-22", "close": 113.0, "volume": 76147.0}, {"date": "2023-12-27", "close": 114.8, "volume": 64909.0}, {"date": "2023-12-28", "close": 116.6, "volume": 98562.0}, {"date": "2023-12-29", "close": 116.7, "volume": 76105.0}, {"date": "2024-01-02", "close": 113.78, "volume": 97256.0}, {"date": "2024-01-03", "close": 106.11, "volume": 193434.0}, {"date": "2024-01-04", "close": 101.56, "volume": 149323.0}, {"date": "2024-01-05", "close": 101.82, "volume": 85537.0}, {"date": "2024-01-08", "close": 99.5, "volume": 94194.0}, {"date": "2024-01-09", "close": 103.17, "volume": 105193.0}, {"date": "2024-01-10", "close": 104.41, "volume": 69533.0}, {"date": "2024-01-11", "close": 102.74, "volume": 197878.0}, {"date": "2024-01-12", "close": 100.81, "volume": 97613.0}, {"date": "2024-01-15", "close": 100.1, "volume": 122279.0}, {"date": "2024-01-16", "close": 99.97, "volume": 89839.0}, {"date": "2024-01-17", "close": 98.9, "volume": 211761.0}, {"date": "2024-01-18", "close": 97.16, "volume": 251870.0}, {"date": "2024-01-19", "close": 98.02, "volume": 79767.0}, {"date": "2024-01-22", "close": 101.06, "volume": 94661.0}, {"date": "2024-01-23", "close": 101.01, "volume": 119450.0}, {"date": "2024-01-24", "close": 100.8, "volume": 51010.0}, {"date": "2024-01-25", "close": 95.74, "volume": 166190.0}, {"date": "2024-01-29", "close": 97.96, "volume": 71623.0}, {"date": "2024-01-30", "close": 104.4, "volume": 146368.0}, {"date": "2024-01-31", "close": 102.85, "volume": 113346.0}, {"date": "2024-02-01", "close": 100.5, "volume": 127744.0}, {"date": "2024-02-02", "close": 103.51, "volume": 311970.0}, {"date": "2024-02-05", "close": 103.97, "volume": 337530.0}, {"date": "2024-02-06", "close": 101.77, "volume": 162656.0}, {"date": "2024-02-07", "close": 103.57, "volume": 111413.0}, {"date": "2024-02-08", "close": 103.99, "volume": 164404.0}, {"date": "2024-02-09", "close": 105.19, "volume": 226604.0}, {"date": "2024-02-12", "close": 102.11, "volume": 83780.0}, {"date": "2024-02-13", "close": 106.01, "volume": 151535.0}, {"date": "2024-02-14", "close": 100.51, "volume": 107533.0}, {"date": "2024-02-15", "close": 104.87, "volume": 126840.0}, {"date": "2024-02-16", "close": 107.0, "volume": 98320.0}, {"date": "2024-02-19", "close": 103.13, "volume": 215502.0}, {"date": "2024-02-20", "close": 100.41, "volume": 150159.0}, {"date": "2024-02-21", "close": 100.03, "volume": 87725.0}, {"date": "2024-02-22", "close": 101.23, "volume": 119087.0}, {"date": "2024-02-23", "close": 117.94, "volume": 553549.0}, {"date": "2024-02-26", "close": 119.67, "volume": 244471.0}, {"date": "2024-02-27", "close": 113.84, "volume": 478523.0}, {"date": "2024-02-28", "close": 120.22, "volume": 274473.0}, {"date": "2024-02-29", "close": 120.65, "volume": 223125.0}, {"date": "2024-03-01", "close": 121.81, "volume": 332455.0}, {"date": "2024-03-04", "close": 122.21, "volume": 377494.0}, {"date": "2024-03-05", "close": 118.67, "volume": 196020.0}, {"date": "2024-03-06", "close": 115.16, "volume": 155729.0}, {"date": "2024-03-07", "close": 115.78, "volume": 217502.0}, {"date": "2024-03-08", "close": 116.58, "volume": 139554.0}, {"date": "2024-03-11", "close": 120.85, "volume": 221560.0}, {"date": "2024-03-12", "close": 124.88, "volume": 145113.0}, {"date": "2024-03-13", "close": 124.2, "volume": 91560.0}, {"date": "2024-03-14", "close": 130.0, "volume": 449640.0}, {"date": "2024-03-15", "close": 123.68, "volume": 394921.0}, {"date": "2024-03-18", "close": 123.41, "volume": 76578.0}, {"date": "2024-03-19", "close": 123.41, "volume": 70248.0}, {"date": "2024-03-20", "close": 121.78, "volume": 97522.0}, {"date": "2024-03-21", "close": 125.2, "volume": 145284.0}, {"date": "2024-03-22", "close": 128.14, "volume": 182247.0}, {"date": "2024-03-25", "close": 124.56, "volume": 121574.0}, {"date": "2024-03-26", "close": 126.55, "volume": 71281.0}, {"date": "2024-03-27", "close": 128.96, "volume": 92497.0}, {"date": "2024-03-28", "close": 129.0, "volume": 161045.0}, {"date": "2024-04-02", "close": 126.0, "volume": 252431.0}, {"date": "2024-04-03", "close": 120.32, "volume": 172221.0}, {"date": "2024-04-04", "close": 118.46, "volume": 181866.0}, {"date": "2024-04-05", "close": 114.24, "volume": 302651.0}, {"date": "2024-04-08", "close": 116.5, "volume": 126327.0}, {"date": "2024-04-09", "close": 118.54, "volume": 80224.0}, {"date": "2024-04-10", "close": 120.94, "volume": 176034.0}, {"date": "2024-04-11", "close": 121.1, "volume": 76133.0}, {"date": "2024-04-12", "close": 122.26, "volume": 102476.0}, {"date": "2024-04-15", "close": 119.79, "volume": 249478.0}, {"date": "2024-04-16", "close": 113.31, "volume": 278685.0}, {"date": "2024-04-17", "close": 114.6, "volume": 190434.0}, {"date": "2024-04-18", "close": 115.14, "volume": 130354.0}, {"date": "2024-04-19", "close": 110.07, "volume": 240405.0}, {"date": "2024-04-22", "close": 111.21, "volume": 201780.0}, {"date": "2024-04-23", "close": 112.35, "volume": 165001.0}, {"date": "2024-04-24", "close": 117.08, "volume": 360822.0}, {"date": "2024-04-26", "close": 113.81, "volume": 370736.0}, {"date": "2024-04-29", "close": 114.9, "volume": 243090.0}, {"date": "2024-04-30", "close": 114.91, "volume": 76140.0}, {"date": "2024-05-01", "close": 112.25, "volume": 161752.0}, {"date": "2024-05-02", "close": 106.02, "volume": 700317.0}, {"date": "2024-05-03", "close": 116.44, "volume": 552753.0}, {"date": "2024-05-06", "close": 105.64, "volume": 556649.0}, {"date": "2024-05-07", "close": 111.81, "volume": 267811.0}, {"date": "2024-05-08", "close": 109.34, "volume": 130325.0}, {"date": "2024-05-09", "close": 109.11, "volume": 284934.0}, {"date": "2024-05-10", "close": 111.24, "volume": 64013.0}, {"date": "2024-05-13", "close": 108.04, "volume": 169661.0}, {"date": "2024-05-14", "close": 106.51, "volume": 153105.0}, {"date": "2024-05-15", "close": 107.5, "volume": 52733.0}, {"date": "2024-05-16", "close": 107.88, "volume": 205679.0}, {"date": "2024-05-17", "close": 107.34, "volume": 44453.0}, {"date": "2024-05-20", "close": 109.01, "volume": 83684.0}, {"date": "2024-05-21", "close": 110.31, "volume": 89787.0}, {"date": "2024-05-22", "close": 106.86, "volume": 477876.0}, {"date": "2024-05-23", "close": 102.91, "volume": 195914.0}, {"date": "2024-05-24", "close": 100.67, "volume": 562913.0}, {"date": "2024-05-27", "close": 100.43, "volume": 111248.0}, {"date": "2024-05-28", "close": 100.09, "volume": 99677.0}, {"date": "2024-05-29", "close": 98.87, "volume": 307362.0}, {"date": "2024-05-30", "close": 98.58, "volume": 98867.0}, {"date": "2024-05-31", "close": 98.66, "volume": 192605.0}, {"date": "2024-06-03", "close": 97.08, "volume": 168890.0}, {"date": "2024-06-04", "close": 96.74, "volume": 85954.0}, {"date": "2024-06-05", "close": 97.97, "volume": 203105.0}, {"date": "2024-06-06", "close": 98.19, "volume": 270677.0}, {"date": "2024-06-07", "close": 100.2, "volume": 118112.0}, {"date": "2024-06-11", "close": 97.61, "volume": 255811.0}, {"date": "2024-06-12", "close": 96.9, "volume": 122636.0}, {"date": "2024-06-13", "close": 98.1, "volume": 132799.0}, {"date": "2024-06-14", "close": 94.1, "volume": 156297.0}, {"date": "2024-06-17", "close": 94.19, "volume": 76464.0}, {"date": "2024-06-18", "close": 95.0, "volume": 160170.0}, {"date": "2024-06-19", "close": 93.62, "volume": 141216.0}, {"date": "2024-06-20", "close": 93.68, "volume": 114561.0}, {"date": "2024-06-21", "close": 94.74, "volume": 424400.0}, {"date": "2024-06-24", "close": 94.8, "volume": 62051.0}, {"date": "2024-06-25", "close": 97.31, "volume": 133955.0}, {"date": "2024-06-26", "close": 96.18, "volume": 175401.0}, {"date": "2024-06-27", "close": 95.64, "volume": 177075.0}, {"date": "2024-06-28", "close": 96.17, "volume": 369678.0}, {"date": "2024-07-01", "close": 97.06, "volume": 90692.0}, {"date": "2024-07-02", "close": 95.02, "volume": 104645.0}, {"date": "2024-07-03", "close": 97.03, "volume": 231273.0}, {"date": "2024-07-04", "close": 96.76, "volume": 184897.0}, {"date": "2024-07-05", "close": 96.35, "volume": 47379.0}, {"date": "2024-07-08", "close": 97.18, "volume": 72275.0}, {"date": "2024-07-09", "close": 96.01, "volume": 81063.0}, {"date": "2024-07-10", "close": 95.96, "volume": 92685.0}, {"date": "2024-07-11", "close": 95.7, "volume": 70373.0}, {"date": "2024-07-12", "close": 98.98, "volume": 393084.0}, {"date": "2024-07-15", "close": 103.13, "volume": 266851.0}, {"date": "2024-07-16", "close": 106.69, "volume": 190960.0}, {"date": "2024-07-17", "close": 107.0, "volume": 190053.0}, {"date": "2024-07-18", "close": 106.81, "volume": 235194.0}, {"date": "2024-07-19", "close": 102.23, "volume": 120105.0}, {"date": "2024-07-22", "close": 102.25, "volume": 95323.0}, {"date": "2024-07-23", "close": 102.33, "volume": 133299.0}, {"date": "2024-07-24", "close": 100.76, "volume": 233075.0}, {"date": "2024-07-25", "close": 93.98, "volume": 572689.0}, {"date": "2024-07-26", "close": 94.4, "volume": 417656.0}, {"date": "2024-07-29", "close": 93.54, "volume": 372112.0}, {"date": "2024-07-30", "close": 92.55, "volume": 139446.0}, {"date": "2024-07-31", "close": 94.75, "volume": 500158.0}, {"date": "2024-08-01", "close": 95.24, "volume": 278817.0}, {"date": "2024-08-02", "close": 100.1, "volume": 800146.0}, {"date": "2024-08-05", "close": 89.53, "volume": 998165.0}, {"date": "2024-08-06", "close": 90.85, "volume": 265618.0}, {"date": "2024-08-07", "close": 87.64, "volume": 431102.0}, {"date": "2024-08-08", "close": 88.1, "volume": 170691.0}, {"date": "2024-08-09", "close": 93.1, "volume": 231843.0}, {"date": "2024-08-12", "close": 93.76, "volume": 146724.0}, {"date": "2024-08-13", "close": 93.45, "volume": 729537.0}, {"date": "2024-08-14", "close": 95.36, "volume": 423655.0}, {"date": "2024-08-15", "close": 94.49, "volume": 265771.0}, {"date": "2024-08-16", "close": 98.33, "volume": 265059.0}, {"date": "2024-08-19", "close": 98.77, "volume": 151143.0}, {"date": "2024-08-20", "close": 99.6, "volume": 69773.0}, {"date": "2024-08-21", "close": 96.78, "volume": 130119.0}, {"date": "2024-08-22", "close": 96.89, "volume": 103604.0}, {"date": "2024-08-23", "close": 96.36, "volume": 155834.0}, {"date": "2024-08-26", "close": 96.98, "volume": 58185.0}, {"date": "2024-08-27", "close": 96.48, "volume": 92472.0}, {"date": "2024-08-28", "close": 97.95, "volume": 159447.0}, {"date": "2024-08-29", "close": 95.38, "volume": 144193.0}, {"date": "2024-08-30", "close": 98.36, "volume": 217129.0}, {"date": "2024-09-02", "close": 97.71, "volume": 262897.0}, {"date": "2024-09-03", "close": 97.99, "volume": 108605.0}, {"date": "2024-09-04", "close": 95.1, "volume": 202424.0}, {"date": "2024-09-05", "close": 94.84, "volume": 70524.0}, {"date": "2024-09-06", "close": 95.64, "volume": 119617.0}, {"date": "2024-09-09", "close": 92.34, "volume": 113331.0}, {"date": "2024-09-10", "close": 91.54, "volume": 60374.0}, {"date": "2024-09-11", "close": 91.33, "volume": 97761.0}, {"date": "2024-09-12", "close": 95.46, "volume": 89179.0}, {"date": "2024-09-13", "close": 94.61, "volume": 75360.0}, {"date": "2024-09-16", "close": 95.23, "volume": 72445.0}, {"date": "2024-09-17", "close": 97.48, "volume": 122511.0}, {"date": "2024-09-18", "close": 100.0, "volume": 104596.0}, {"date": "2024-09-19", "close": 101.11, "volume": 177934.0}, {"date": "2024-09-20", "close": 100.76, "volume": 801327.0}, {"date": "2024-09-23", "close": 98.85, "volume": 100243.0}, {"date": "2024-09-24", "close": 99.6, "volume": 130562.0}, {"date": "2024-09-25", "close": 97.58, "volume": 186232.0}, {"date": "2024-09-26", "close": 96.42, "volume": 198854.0}, {"date": "2024-09-27", "close": 97.3, "volume": 175322.0}, {"date": "2024-09-30", "close": 96.36, "volume": 156929.0}, {"date": "2024-10-01", "close": 96.31, "volume": 98731.0}, {"date": "2024-10-02", "close": 95.32, "volume": 121587.0}, {"date": "2024-10-03", "close": 94.0, "volume": 105980.0}, {"date": "2024-10-04", "close": 96.24, "volume": 390501.0}, {"date": "2024-10-07", "close": 98.86, "volume": 76278.0}, {"date": "2024-10-08", "close": 97.2, "volume": 47482.0}, {"date": "2024-10-09", "close": 101.43, "volume": 149086.0}, {"date": "2024-10-10", "close": 101.53, "volume": 128196.0}, {"date": "2024-10-11", "close": 105.0, "volume": 223507.0}, {"date": "2024-10-14", "close": 103.96, "volume": 372986.0}, {"date": "2024-10-15", "close": 107.24, "volume": 201754.0}, {"date": "2024-10-16", "close": 106.81, "volume": 95257.0}, {"date": "2024-10-17", "close": 109.6, "volume": 124387.0}, {"date": "2024-10-18", "close": 109.5, "volume": 557312.0}, {"date": "2024-10-21", "close": 111.65, "volume": 114933.0}, {"date": "2024-10-22", "close": 110.5, "volume": 156296.0}, {"date": "2024-10-23", "close": 109.54, "volume": 462063.0}, {"date": "2024-10-24", "close": 108.39, "volume": 223223.0}, {"date": "2024-10-25", "close": 110.32, "volume": 199631.0}, {"date": "2024-10-28", "close": 111.55, "volume": 77062.0}, {"date": "2024-10-29", "close": 113.53, "volume": 154158.0}, {"date": "2024-10-30", "close": 111.8, "volume": 155030.0}, {"date": "2024-10-31", "close": 111.68, "volume": 191444.0}, {"date": "2024-11-01", "close": 110.87, "volume": 115965.0}, {"date": "2024-11-04", "close": 110.2, "volume": 130059.0}, {"date": "2024-11-05", "close": 110.38, "volume": 146527.0}, {"date": "2024-11-06", "close": 114.9, "volume": 423075.0}, {"date": "2024-11-07", "close": 118.96, "volume": 369677.0}, {"date": "2024-11-08", "close": 111.75, "volume": 874224.0}, {"date": "2024-11-11", "close": 114.18, "volume": 433473.0}, {"date": "2024-11-12", "close": 126.4, "volume": 479567.0}, {"date": "2024-11-13", "close": 129.75, "volume": 595562.0}, {"date": "2024-11-14", "close": 131.62, "volume": 520370.0}, {"date": "2024-11-15", "close": 128.52, "volume": 281257.0}, {"date": "2024-11-18", "close": 130.98, "volume": 170922.0}, {"date": "2024-11-19", "close": 139.16, "volume": 343954.0}, {"date": "2024-11-20", "close": 141.89, "volume": 593711.0}, {"date": "2024-11-21", "close": 139.24, "volume": 685295.0}, {"date": "2024-11-22", "close": 142.25, "volume": 285080.0}, {"date": "2024-11-25", "close": 143.51, "volume": 367483.0}, {"date": "2024-11-26", "close": 138.69, "volume": 260580.0}, {"date": "2024-11-27", "close": 136.68, "volume": 281258.0}, {"date": "2024-11-28", "close": 137.92, "volume": 134042.0}, {"date": "2024-11-29", "close": 138.31, "volume": 77462.0}, {"date": "2024-12-02", "close": 136.02, "volume": 237791.0}, {"date": "2024-12-03", "close": 143.94, "volume": 270113.0}, {"date": "2024-12-04", "close": 144.48, "volume": 319274.0}, {"date": "2024-12-05", "close": 152.53, "volume": 383871.0}, {"date": "2024-12-06", "close": 149.0, "volume": 160388.0}, {"date": "2024-12-09", "close": 151.69, "volume": 287618.0}, {"date": "2024-12-10", "close": 149.0, "volume": 325112.0}, {"date": "2024-12-11", "close": 147.68, "volume": 201783.0}, {"date": "2024-12-12", "close": 154.21, "volume": 362757.0}, {"date": "2024-12-13", "close": 147.81, "volume": 143099.0}, {"date": "2024-12-16", "close": 146.41, "volume": 154116.0}, {"date": "2024-12-17", "close": 148.8, "volume": 148397.0}, {"date": "2024-12-18", "close": 150.31, "volume": 249426.0}, {"date": "2024-12-19", "close": 141.83, "volume": 497621.0}, {"date": "2024-12-20", "close": 140.22, "volume": 555295.0}, {"date": "2024-12-23", "close": 145.04, "volume": 89984.0}, {"date": "2024-12-24", "close": 144.6, "volume": 46131.0}, {"date": "2024-12-27", "close": 146.63, "volume": 64542.0}, {"date": "2024-12-30", "close": 143.56, "volume": 88616.0}, {"date": "2024-12-31", "close": 140.98, "volume": 46673.0}, {"date": "2025-01-02", "close": 139.19, "volume": 76627.0}, {"date": "2025-01-03", "close": 140.0, "volume": 46095.0}, {"date": "2025-01-06", "close": 147.64, "volume": 81376.0}, {"date": "2025-01-07", "close": 147.66, "volume": 180822.0}, {"date": "2025-01-08", "close": 142.8, "volume": 216442.0}, {"date": "2025-01-09", "close": 140.7, "volume": 157805.0}, {"date": "2025-01-10", "close": 140.33, "volume": 91622.0}, {"date": "2025-01-13", "close": 134.31, "volume": 435103.0}, {"date": "2025-01-14", "close": 133.89, "volume": 285377.0}, {"date": "2025-01-15", "close": 133.79, "volume": 327989.0}, {"date": "2025-01-16", "close": 138.38, "volume": 303273.0}, {"date": "2025-01-17", "close": 139.25, "volume": 171388.0}, {"date": "2025-01-20", "close": 140.9, "volume": 216245.0}, {"date": "2025-01-21", "close": 140.94, "volume": 208953.0}, {"date": "2025-01-22", "close": 144.84, "volume": 152339.0}, {"date": "2025-01-23", "close": 139.8, "volume": 199933.0}, {"date": "2025-01-24", "close": 139.54, "volume": 119302.0}, {"date": "2025-01-28", "close": 136.36, "volume": 417330.0}, {"date": "2025-01-29", "close": 141.41, "volume": 122401.0}, {"date": "2025-01-30", "close": 145.39, "volume": 119759.0}, {"date": "2025-01-31", "close": 150.69, "volume": 174348.0}, {"date": "2025-02-03", "close": 143.72, "volume": 313876.0}, {"date": "2025-02-04", "close": 145.2, "volume": 128748.0}, {"date": "2025-02-05", "close": 139.42, "volume": 402077.0}, {"date": "2025-02-06", "close": 138.64, "volume": 534969.0}, {"date": "2025-02-07", "close": 137.92, "volume": 407062.0}, {"date": "2025-02-10", "close": 137.4, "volume": 90846.0}, {"date": "2025-02-11", "close": 136.48, "volume": 387684.0}, {"date": "2025-02-12", "close": 133.84, "volume": 702293.0}, {"date": "2025-02-13", "close": 132.84, "volume": 331749.0}, {"date": "2025-02-14", "close": 133.48, "volume": 132001.0}, {"date": "2025-02-17", "close": 133.58, "volume": 120680.0}, {"date": "2025-02-18", "close": 132.5, "volume": 145380.0}, {"date": "2025-02-19", "close": 132.78, "volume": 273153.0}, {"date": "2025-02-20", "close": 131.83, "volume": 176025.0}, {"date": "2025-02-21", "close": 124.08, "volume": 929287.0}, {"date": "2025-02-24", "close": 108.09, "volume": 864213.0}, {"date": "2025-02-25", "close": 104.35, "volume": 391843.0}, {"date": "2025-02-26", "close": 101.08, "volume": 820486.0}, {"date": "2025-02-27", "close": 102.85, "volume": 307295.0}, {"date": "2025-02-28", "close": 103.09, "volume": 368379.0}, {"date": "2025-03-03", "close": 106.13, "volume": 230691.0}, {"date": "2025-03-04", "close": 100.85, "volume": 799880.0}, {"date": "2025-03-05", "close": 96.72, "volume": 289706.0}, {"date": "2025-03-06", "close": 95.99, "volume": 257171.0}, {"date": "2025-03-07", "close": 94.2, "volume": 239842.0}, {"date": "2025-03-10", "close": 94.16, "volume": 234287.0}, {"date": "2025-03-11", "close": 88.22, "volume": 936977.0}, {"date": "2025-03-12", "close": 88.47, "volume": 454749.0}, {"date": "2025-03-13", "close": 87.51, "volume": 463228.0}, {"date": "2025-03-14", "close": 88.14, "volume": 263820.0}, {"date": "2025-03-17", "close": 89.82, "volume": 224395.0}, {"date": "2025-03-18", "close": 92.1, "volume": 444613.0}, {"date": "2025-03-19", "close": 93.87, "volume": 243336.0}, {"date": "2025-03-20", "close": 98.08, "volume": 312520.0}, {"date": "2025-03-21", "close": 97.1, "volume": 586856.0}, {"date": "2025-03-24", "close": 98.49, "volume": 187637.0}, {"date": "2025-03-25", "close": 99.28, "volume": 115399.0}, {"date": "2025-03-26", "close": 97.55, "volume": 195821.0}, {"date": "2025-03-27", "close": 94.21, "volume": 363973.0}, {"date": "2025-03-28", "close": 90.52, "volume": 309397.0}, {"date": "2025-03-31", "close": 86.47, "volume": 1274637.0}, {"date": "2025-04-01", "close": 86.32, "volume": 94718.0}, {"date": "2025-04-02", "close": 87.54, "volume": 113876.0}, {"date": "2025-04-03", "close": 88.04, "volume": 352527.0}, {"date": "2025-04-04", "close": 84.01, "volume": 499138.0}, {"date": "2025-04-07", "close": 76.87, "volume": 653291.0}, {"date": "2025-04-08", "close": 83.5, "volume": 444016.0}, {"date": "2025-04-09", "close": 79.0, "volume": 411151.0}, {"date": "2025-04-10", "close": 89.48, "volume": 654411.0}, {"date": "2025-04-11", "close": 86.99, "volume": 226812.0}, {"date": "2025-04-14", "close": 86.01, "volume": 281101.0}, {"date": "2025-04-15", "close": 85.28, "volume": 132639.0}, {"date": "2025-04-16", "close": 84.47, "volume": 193727.0}, {"date": "2025-04-17", "close": 86.25, "volume": 213211.0}, {"date": "2025-04-22", "close": 81.55, "volume": 216498.0}, {"date": "2025-04-23", "close": 88.56, "volume": 404319.0}, {"date": "2025-04-24", "close": 88.34, "volume": 347270.0}, {"date": "2025-04-28", "close": 90.08, "volume": 413964.0}, {"date": "2025-04-29", "close": 92.11, "volume": 189892.0}, {"date": "2025-04-30", "close": 92.3, "volume": 289595.0}, {"date": "2025-05-01", "close": 92.13, "volume": 532717.0}, {"date": "2025-05-02", "close": 67.5, "volume": 2735992.0}, {"date": "2025-05-05", "close": 70.91, "volume": 1992133.0}, {"date": "2025-05-06", "close": 71.41, "volume": 905935.0}, {"date": "2025-05-07", "close": 73.27, "volume": 883148.0}, {"date": "2025-05-08", "close": 74.91, "volume": 754018.0}, {"date": "2025-05-09", "close": 77.96, "volume": 547554.0}, {"date": "2025-05-12", "close": 80.2, "volume": 334948.0}, {"date": "2025-05-13", "close": 84.9, "volume": 483361.0}, {"date": "2025-05-14", "close": 90.25, "volume": 526219.0}, {"date": "2025-05-15", "close": 89.6, "volume": 457491.0}, {"date": "2025-05-16", "close": 87.64, "volume": 148676.0}, {"date": "2025-05-19", "close": 88.45, "volume": 221042.0}, {"date": "2025-05-20", "close": 90.11, "volume": 319674.0}, {"date": "2025-05-21", "close": 88.24, "volume": 331751.0}, {"date": "2025-05-22", "close": 85.8, "volume": 433140.0}, {"date": "2025-05-23", "close": 90.5, "volume": 296795.0}, {"date": "2025-05-26", "close": 91.1, "volume": 267583.0}, {"date": "2025-05-27", "close": 91.73, "volume": 209823.0}, {"date": "2025-05-28", "close": 96.19, "volume": 821058.0}, {"date": "2025-05-29", "close": 99.09, "volume": 307619.0}, {"date": "2025-05-30", "close": 96.51, "volume": 306936.0}, {"date": "2025-06-02", "close": 93.86, "volume": 190963.0}, {"date": "2025-06-03", "close": 94.49, "volume": 224477.0}, {"date": "2025-06-04", "close": 98.11, "volume": 442979.0}, {"date": "2025-06-05", "close": 98.22, "volume": 142733.0}, {"date": "2025-06-06", "close": 98.23, "volume": 118703.0}, {"date": "2025-06-10", "close": 100.51, "volume": 277174.0}, {"date": "2025-06-11", "close": 98.98, "volume": 141691.0}, {"date": "2025-06-12", "close": 97.31, "volume": 266288.0}, {"date": "2025-06-13", "close": 95.02, "volume": 288944.0}, {"date": "2025-06-16", "close": 95.85, "volume": 139833.0}, {"date": "2025-06-17", "close": 99.3, "volume": 210741.0}, {"date": "2025-06-18", "close": 96.65, "volume": 240630.0}, {"date": "2025-06-19", "close": 97.73, "volume": 613900.0}, {"date": "2025-06-20", "close": 96.81, "volume": 463212.0}, {"date": "2025-06-23", "close": 98.7, "volume": 294805.0}, {"date": "2025-06-24", "close": 98.98, "volume": 140179.0}, {"date": "2025-06-25", "close": 100.0, "volume": 233754.0}, {"date": "2025-06-26", "close": 98.78, "volume": 270002.0}, {"date": "2025-06-27", "close": 98.68, "volume": 330584.0}, {"date": "2025-06-30", "close": 102.65, "volume": 338318.0}, {"date": "2025-07-01", "close": 102.33, "volume": 201791.0}, {"date": "2025-07-02", "close": 103.89, "volume": 321911.0}, {"date": "2025-07-03", "close": 105.68, "volume": 198515.0}, {"date": "2025-07-04", "close": 104.48, "volume": 153429.0}, {"date": "2025-07-07", "close": 105.43, "volume": 66873.0}, {"date": "2025-07-08", "close": 106.33, "volume": 161696.0}, {"date": "2025-07-09", "close": 103.27, "volume": 161412.0}, {"date": "2025-07-10", "close": 104.66, "volume": 168144.0}, {"date": "2025-07-11", "close": 103.65, "volume": 209671.0}, {"date": "2025-07-14", "close": 98.67, "volume": 255182.0}, {"date": "2025-07-15", "close": 103.6, "volume": 237798.0}, {"date": "2025-07-16", "close": 101.21, "volume": 92817.0}, {"date": "2025-07-17", "close": 106.4, "volume": 190578.0}, {"date": "2025-07-18", "close": 109.73, "volume": 186353.0}, {"date": "2025-07-21", "close": 122.0, "volume": 526903.0}, {"date": "2025-07-22", "close": 119.44, "volume": 239532.0}, {"date": "2025-07-23", "close": 121.7, "volume": 245049.0}, {"date": "2025-07-24", "close": 120.09, "volume": 184178.0}, {"date": "2025-07-25", "close": 120.96, "volume": 177232.0}, {"date": "2025-07-28", "close": 124.3, "volume": 123169.0}, {"date": "2025-07-29", "close": 124.18, "volume": 127861.0}, {"date": "2025-07-30", "close": 119.88, "volume": 135923.0}, {"date": "2025-07-31", "close": 120.94, "volume": 215278.0}, {"date": "2025-08-01", "close": 119.6, "volume": 198142.0}, {"date": "2025-08-04", "close": 114.77, "volume": 187627.0}, {"date": "2025-08-05", "close": 118.2, "volume": 141790.0}, {"date": "2025-08-06", "close": 116.14, "volume": 139649.0}, {"date": "2025-08-07", "close": 116.45, "volume": 172260.0}, {"date": "2025-08-08", "close": 127.09, "volume": 636825.0}, {"date": "2025-08-11", "close": 115.62, "volume": 445902.0}, {"date": "2025-08-12", "close": 112.79, "volume": 405415.0}, {"date": "2025-08-13", "close": 113.93, "volume": 126552.0}, {"date": "2025-08-14", "close": 116.69, "volume": 119705.0}, {"date": "2025-08-15", "close": 117.17, "volume": 135192.0}, {"date": "2025-08-18", "close": 116.0, "volume": 142972.0}, {"date": "2025-08-19", "close": 117.85, "volume": 104566.0}, {"date": "2025-08-20", "close": 114.81, "volume": 92384.0}, {"date": "2025-08-21", "close": 115.63, "volume": 132978.0}, {"date": "2025-08-22", "close": 115.0, "volume": 154398.0}, {"date": "2025-08-25", "close": 122.29, "volume": 405085.0}, {"date": "2025-08-26", "close": 121.23, "volume": 357396.0}, {"date": "2025-08-27", "close": 122.08, "volume": 56167.0}, {"date": "2025-08-28", "close": 122.29, "volume": 104224.0}, {"date": "2025-08-29", "close": 123.0, "volume": 444502.0}, {"date": "2025-09-01", "close": 120.6, "volume": 159201.0}, {"date": "2025-09-02", "close": 121.01, "volume": 133456.0}, {"date": "2025-09-03", "close": 115.1, "volume": 310769.0}, {"date": "2025-09-04", "close": 117.25, "volume": 164999.0}, {"date": "2025-09-05", "close": 115.51, "volume": 96141.0}, {"date": "2025-09-08", "close": 113.72, "volume": 439379.0}, {"date": "2025-09-09", "close": 114.22, "volume": 174720.0}, {"date": "2025-09-10", "close": 114.06, "volume": 108474.0}, {"date": "2025-09-11", "close": 111.69, "volume": 158384.0}, {"date": "2025-09-12", "close": 111.28, "volume": 73702.0}, {"date": "2025-09-15", "close": 109.64, "volume": 69856.0}, {"date": "2025-09-16", "close": 111.92, "volume": 239923.0}, {"date": "2025-09-17", "close": 112.65, "volume": 114180.0}, {"date": "2025-09-18", "close": 115.27, "volume": 178075.0}, {"date": "2025-09-19", "close": 115.8, "volume": 1107534.0}, {"date": "2025-09-22", "close": 116.18, "volume": 59583.0}, {"date": "2025-09-23", "close": 116.13, "volume": 263643.0}, {"date": "2025-09-24", "close": 114.9, "volume": 115185.0}, {"date": "2025-09-25", "close": 116.37, "volume": 467554.0}, {"date": "2025-09-26", "close": 113.05, "volume": 170746.0}, {"date": "2025-09-29", "close": 113.4, "volume": 116370.0}, {"date": "2025-09-30", "close": 115.24, "volume": 129760.0}, {"date": "2025-10-01", "close": 108.56, "volume": 237554.0}, {"date": "2025-10-02", "close": 111.48, "volume": 117615.0}, {"date": "2025-10-03", "close": 117.5, "volume": 325938.0}, {"date": "2025-10-06", "close": 117.65, "volume": 49271.0}, {"date": "2025-10-07", "close": 117.54, "volume": 89997.0}, {"date": "2025-10-08", "close": 120.16, "volume": 119174.0}, {"date": "2025-10-09", "close": 122.91, "volume": 103297.0}, {"date": "2025-10-10", "close": 122.95, "volume": 96330.0}, {"date": "2025-10-13", "close": 116.54, "volume": 215577.0}, {"date": "2025-10-14", "close": 114.84, "volume": 152444.0}, {"date": "2025-10-15", "close": 118.33, "volume": 119757.0}, {"date": "2025-10-16", "close": 117.02, "volume": 112647.0}, {"date": "2025-10-17", "close": 112.74, "volume": 142962.0}, {"date": "2025-10-20", "close": 116.25, "volume": 122857.0}, {"date": "2025-10-21", "close": 117.19, "volume": 141991.0}, {"date": "2025-10-22", "close": 119.75, "volume": 91288.0}, {"date": "2025-10-23", "close": 117.07, "volume": 72313.0}, {"date": "2025-10-24", "close": 120.47, "volume": 94763.0}, {"date": "2025-10-27", "close": 122.68, "volume": 88757.0}, {"date": "2025-10-28", "close": 121.68, "volume": 57594.0}, {"date": "2025-10-29", "close": 121.29, "volume": 60911.0}, {"date": "2025-10-30", "close": 115.27, "volume": 409032.0}, {"date": "2025-10-31", "close": 113.3, "volume": 668363.0}, {"date": "2025-11-03", "close": 116.09, "volume": 73289.0}, {"date": "2025-11-04", "close": 112.8, "volume": 63223.0}, {"date": "2025-11-05", "close": 111.34, "volume": 122598.0}, {"date": "2025-11-06", "close": 112.91, "volume": 111710.0}, {"date": "2025-11-07", "close": 95.12, "volume": 325768.0}, {"date": "2025-11-10", "close": 101.71, "volume": 219594.0}, {"date": "2025-11-11", "close": 102.08, "volume": 50185.0}, {"date": "2025-11-12", "close": 100.65, "volume": 109350.0}, {"date": "2025-11-13", "close": 100.54, "volume": 73331.0}, {"date": "2025-11-14", "close": 93.96, "volume": 263854.0}, {"date": "2025-11-17", "close": 93.45, "volume": 156455.0}, {"date": "2025-11-18", "close": 89.82, "volume": 173305.0}, {"date": "2025-11-19", "close": 88.51, "volume": 113247.0}, {"date": "2025-11-20", "close": 98.16, "volume": 355311.0}, {"date": "2025-11-21", "close": 96.13, "volume": 185385.0}, {"date": "2025-11-24", "close": 96.76, "volume": 171335.0}, {"date": "2025-11-25", "close": 94.78, "volume": 157789.0}, {"date": "2025-11-26", "close": 98.0, "volume": 147584.0}, {"date": "2025-11-27", "close": 100.23, "volume": 139121.0}, {"date": "2025-11-28", "close": 100.96, "volume": 81381.0}, {"date": "2025-12-01", "close": 100.5, "volume": 116121.0}, {"date": "2025-12-02", "close": 98.57, "volume": 183308.0}, {"date": "2025-12-03", "close": 92.7, "volume": 473425.0}, {"date": "2025-12-04", "close": 92.57, "volume": 373293.0}, {"date": "2025-12-05", "close": 93.74, "volume": 215080.0}, {"date": "2025-12-08", "close": 91.96, "volume": 130614.0}, {"date": "2025-12-09", "close": 91.25, "volume": 111944.0}, {"date": "2025-12-10", "close": 92.2, "volume": 143926.0}, {"date": "2025-12-11", "close": 93.23, "volume": 111875.0}, {"date": "2025-12-12", "close": 95.21, "volume": 510352.0}, {"date": "2025-12-15", "close": 97.2, "volume": 83477.0}, {"date": "2025-12-16", "close": 95.34, "volume": 143512.0}, {"date": "2025-12-17", "close": 97.47, "volume": 115912.0}, {"date": "2025-12-18", "close": 97.03, "volume": 136334.0}, {"date": "2025-12-19", "close": 97.58, "volume": 625053.0}, {"date": "2025-12-22", "close": 99.3, "volume": 48554.0}, {"date": "2025-12-23", "close": 97.84, "volume": 65142.0}, {"date": "2025-12-24", "close": 96.5, "volume": 28034.0}, {"date": "2025-12-29", "close": 98.68, "volume": 51433.0}, {"date": "2025-12-30", "close": 98.3, "volume": 19295.0}, {"date": "2025-12-31", "close": 97.83, "volume": 57450.0}, {"date": "2026-01-02", "close": 97.75, "volume": 20907.0}, {"date": "2026-01-05", "close": 97.59, "volume": 49299.0}, {"date": "2026-01-06", "close": 101.58, "volume": 99062.0}, {"date": "2026-01-07", "close": 103.06, "volume": 62397.0}, {"date": "2026-01-08", "close": 106.85, "volume": 101618.0}, {"date": "2026-01-09", "close": 104.77, "volume": 49359.0}, {"date": "2026-01-12", "close": 106.55, "volume": 494570.0}, {"date": "2026-01-13", "close": 104.29, "volume": 191389.0}, {"date": "2026-01-14", "close": 100.7, "volume": 89776.0}, {"date": "2026-01-15", "close": 97.64, "volume": 170117.0}, {"date": "2026-01-16", "close": 97.02, "volume": 70409.0}, {"date": "2026-01-19", "close": 96.27, "volume": 48909.0}, {"date": "2026-01-20", "close": 95.55, "volume": 36362.0}, {"date": "2026-01-21", "close": 93.13, "volume": 127741.0}, {"date": "2026-01-22", "close": 94.17, "volume": 946115.0}, {"date": "2026-01-23", "close": 95.09, "volume": 219279.0}, {"date": "2026-01-27", "close": 96.14, "volume": 48723.0}, {"date": "2026-01-28", "close": 92.33, "volume": 149598.0}, {"date": "2026-01-29", "close": 91.28, "volume": 82587.0}, {"date": "2026-01-30", "close": 87.64, "volume": 107883.0}, {"date": "2026-02-02", "close": 85.1, "volume": 126119.0}, {"date": "2026-02-03", "close": 85.97, "volume": 81435.0}, {"date": "2026-02-04", "close": 79.77, "volume": 238527.0}, {"date": "2026-02-05", "close": 81.5, "volume": 176531.0}, {"date": "2026-02-06", "close": 76.6, "volume": 165327.0}, {"date": "2026-02-09", "close": 81.51, "volume": 127941.0}, {"date": "2026-02-10", "close": 80.65, "volume": 104307.0}, {"date": "2026-02-11", "close": 81.12, "volume": 70008.0}, {"date": "2026-02-12", "close": 75.54, "volume": 216985.0}, {"date": "2026-02-13", "close": 69.55, "volume": 226729.0}, {"date": "2026-02-16", "close": 70.68, "volume": 88643.0}, {"date": "2026-02-17", "close": 70.47, "volume": 124450.0}, {"date": "2026-02-18", "close": 72.13, "volume": 188560.0}, {"date": "2026-02-19", "close": 75.99, "volume": 181979.0}, {"date": "2026-02-20", "close": 74.0, "volume": 293839.0}, {"date": "2026-02-23", "close": 73.32, "volume": 222405.0}, {"date": "2026-02-24", "close": 70.88, "volume": 245744.0}, {"date": "2026-02-25", "close": 72.39, "volume": 225631.0}, {"date": "2026-02-26", "close": 73.65, "volume": 236353.0}, {"date": "2026-02-27", "close": 94.15, "volume": 1066573.0}, {"date": "2026-03-02", "close": 89.16, "volume": 549793.0}, {"date": "2026-03-03", "close": 89.64, "volume": 199766.0}, {"date": "2026-03-04", "close": 88.61, "volume": 232668.0}, {"date": "2026-03-05", "close": 91.81, "volume": 249013.0}, {"date": "2026-03-06", "close": 95.81, "volume": 329782.0}, {"date": "2026-03-09", "close": 91.51, "volume": 154194.0}, {"date": "2026-03-10", "close": 93.14, "volume": 319621.0}, {"date": "2026-03-11", "close": 92.88, "volume": 557224.0}, {"date": "2026-03-12", "close": 89.04, "volume": 228263.0}, {"date": "2026-03-13", "close": 85.76, "volume": 151829.0}, {"date": "2026-03-16", "close": 86.15, "volume": 85079.0}, {"date": "2026-03-17", "close": 84.0, "volume": 51304.0}, {"date": "2026-03-18", "close": 84.79, "volume": 143376.0}, {"date": "2026-03-19", "close": 81.84, "volume": 237782.0}, {"date": "2026-03-20", "close": 82.86, "volume": 559214.0}, {"date": "2026-03-23", "close": 84.85, "volume": 474435.0}, {"date": "2026-03-24", "close": 86.63, "volume": 103672.0}, {"date": "2026-03-25", "close": 88.11, "volume": 124611.0}, {"date": "2026-03-26", "close": 86.2, "volume": 85714.0}, {"date": "2026-03-27", "close": 86.43, "volume": 50408.0}, {"date": "2026-03-30", "close": 81.5, "volume": 73826.0}, {"date": "2026-03-31", "close": 84.51, "volume": 158630.0}, {"date": "2026-04-01", "close": 88.11, "volume": 118198.0}, {"date": "2026-04-02", "close": 84.52, "volume": 241686.0}, {"date": "2026-04-07", "close": 87.32, "volume": 203815.0}, {"date": "2026-04-08", "close": 91.12, "volume": 246484.0}, {"date": "2026-04-09", "close": 88.64, "volume": 90402.0}, {"date": "2026-04-10", "close": 89.07, "volume": 68077.0}, {"date": "2026-04-13", "close": 86.73, "volume": 79622.0}, {"date": "2026-04-14", "close": 91.53, "volume": 125062.0}, {"date": "2026-04-15", "close": 93.0, "volume": 92003.0}, {"date": "2026-04-16", "close": 95.16, "volume": 154065.0}, {"date": "2026-04-17", "close": 96.67, "volume": 98396.0}, {"date": "2026-04-20", "close": 98.86, "volume": 130000.0}, {"date": "2026-04-21", "close": 102.41, "volume": 237580.0}, {"date": "2026-04-22", "close": 100.91, "volume": 196006.0}, {"date": "2026-04-23", "close": 100.69, "volume": 67889.0}, {"date": "2026-04-24", "close": 98.73, "volume": 67646.0}, {"date": "2026-04-27", "close": 99.63, "volume": 30697.0}, {"date": "2026-04-28", "close": 99.45, "volume": 508027.0}, {"date": "2026-04-29", "close": 97.95, "volume": 48509.0}, {"date": "2026-04-30", "close": 97.38, "volume": 105937.0}, {"date": "2026-05-01", "close": 97.97, "volume": 48141.0}, {"date": "2026-05-04", "close": 99.55, "volume": 143158.0}, {"date": "2026-05-05", "close": 100.53, "volume": 156576.0}, {"date": "2026-05-06", "close": 98.42, "volume": 318414.0}, {"date": "2026-05-07", "close": 98.34, "volume": 204625.0}, {"date": "2026-05-08", "close": 103.06, "volume": 234641.0}, {"date": "2026-05-11", "close": 103.51, "volume": 102125.0}, {"date": "2026-05-12", "close": 100.3, "volume": 120361.0}, {"date": "2026-05-13", "close": 100.21, "volume": 280726.0}, {"date": "2026-05-14", "close": 96.59, "volume": 112146.0}, {"date": "2026-05-15", "close": 98.25, "volume": 353657.0}, {"date": "2026-05-18", "close": 97.65, "volume": 605552.0}, {"date": "2026-05-19", "close": 98.6, "volume": 109612.0}, {"date": "2026-05-20", "close": 97.04, "volume": 185014.0}, {"date": "2026-05-21", "close": 99.23, "volume": 113248.0}, {"date": "2026-05-22", "close": 96.94, "volume": 68946.0}, {"date": "2026-05-25", "close": 96.76, "volume": 114731.0}, {"date": "2026-05-26", "close": 96.04, "volume": 595870.0}, {"date": "2026-05-27", "close": 97.12, "volume": 44332.0}, {"date": "2026-05-28", "close": 98.91, "volume": 127920.0}, {"date": "2026-05-29", "close": 103.47, "volume": 158475.0}, {"date": "2026-06-01", "close": 105.54, "volume": 104656.0}, {"date": "2026-06-02", "close": 106.0, "volume": 414390.0}, {"date": "2026-06-03", "close": 104.44, "volume": 113420.0}, {"date": "2026-06-04", "close": 97.74, "volume": 110430.0}, {"date": "2026-06-05", "close": 98.36, "volume": 72820.0}, {"date": "2026-06-09", "close": 99.08, "volume": 145755.0}, {"date": "2026-06-10", "close": 97.4, "volume": 61793.0}, {"date": "2026-06-11", "close": 96.72, "volume": 84376.0}, {"date": "2026-06-12", "close": 99.21, "volume": 266864.0}, {"date": "2026-06-15", "close": 102.7, "volume": 303624.0}, {"date": "2026-06-16", "close": 105.49, "volume": 1107113.0}, {"date": "2026-06-17", "close": 106.5, "volume": 482796.0}, {"date": "2026-06-18", "close": 105.81, "volume": 361697.0}, {"date": "2026-06-19", "close": 105.04, "volume": 192020.0}, {"date": "2026-06-22", "close": 105.74, "volume": 97691.0}, {"date": "2026-06-23", "close": 102.65, "volume": 81084.0}, {"date": "2026-06-24", "close": 105.25, "volume": 132274.0}, {"date": "2026-06-25", "close": 109.88, "volume": 246338.0}, {"date": "2026-06-26", "close": 107.78, "volume": 164420.0}, {"date": "2026-06-29", "close": 113.08, "volume": 123587.0}, {"date": "2026-06-30", "close": 115.18, "volume": 143250.0}, {"date": "2026-07-01", "close": 110.16, "volume": 132608.0}, {"date": "2026-07-02", "close": 111.38, "volume": 161596.0}, {"date": "2026-07-03", "close": 113.89, "volume": 84968.0}, {"date": "2026-07-06", "close": 113.37, "volume": 89830.0}, {"date": "2026-07-07", "close": 112.29, "volume": 84196.0}, {"date": "2026-07-08", "close": 111.28, "volume": 105416.0}, {"date": "2026-07-09", "close": 111.13, "volume": 58957.0}, {"date": "2026-07-10", "close": 111.68, "volume": 36978.0}, {"date": "2026-07-13", "close": 110.26, "volume": 50655.0}, {"date": "2026-07-14", "close": 112.33, "volume": 90831.0}, {"date": "2026-07-15", "close": 118.15, "volume": 210492.0}, {"date": "2026-07-16", "close": 116.15, "volume": 77674.0}, {"date": "2026-07-17", "close": 114.53, "volume": 42445.0}, {"date": "2026-07-20", "close": 114.13, "volume": 52372.0}, {"date": "2026-07-21", "close": 113.83, "volume": 250557.0}, {"date": "2026-07-22", "close": 113.47, "volume": 58433.0}, {"date": "2026-07-23", "close": 108.98, "volume": 66482.0}, {"date": "2026-07-24", "close": 108.66, "volume": 97166.0}, {"date": "2026-07-27", "close": 111.55, "volume": 51989.0}, {"date": "2026-07-28", "close": 115.5, "volume": 100306.0}, {"date": "2026-07-29", "close": 118.01, "volume": 97748.0}, {"date": "2026-07-30", "close": 117.09, "volume": 92177.0}, {"date": "2026-07-31", "close": 117.69, "volume": 84246.0}, {"date": "2026-08-03", "close": 116.5, "volume": 72459.0}, {"date": "2026-08-04", "close": 117.24, "volume": 113560.0}, {"date": "2026-08-05", "close": 120.83, "volume": 402613.0}, {"date": "2026-08-06", "close": 118.42, "volume": 323533.0}, {"date": "2026-08-07", "close": 113.73, "volume": 205753.0}, {"date": "2026-08-10", "close": 113.25, "volume": 217476.0}, {"date": "2026-08-11", "close": 112.6, "volume": 193650.0}, {"date": "2026-08-12", "close": 112.14, "volume": 98055.0}, {"date": "2026-08-13", "close": 111.01, "volume": 100733.0}, {"date": "2026-08-14", "close": 117.75, "volume": 120227.0}, {"date": "2026-08-17", "close": 116.58, "volume": 476372.0}, {"date": "2026-08-18", "close": 112.75, "volume": 199597.0}, {"date": "2026-08-19", "close": 112.59, "volume": 44856.0}, {"date": "2026-08-20", "close": 115.02, "volume": 130800.0}, {"date": "2026-08-21", "close": 112.27, "volume": 85883.0}, {"date": "2026-08-24", "close": 113.73, "volume": 62475.0}, {"date": "2026-08-25", "close": 114.65, "volume": 35896.0}, {"date": "2026-08-26", "close": 114.19, "volume": 72817.0}, {"date": "2026-08-27", "close": 114.87, "volume": 97703.0}, {"date": "2026-08-28", "close": 117.74, "volume": 123924.0}, {"date": "2026-08-31", "close": 116.17, "volume": 206900.0}, {"date": "2026-09-01", "close": 114.57, "volume": 49392.0}, {"date": "2026-09-02", "close": 108.3, "volume": 94977.0}, {"date": "2026-09-03", "close": 113.16, "volume": 178217.0}, {"date": "2026-09-04", "close": 114.79, "volume": 127555.0}, {"date": "2026-09-07", "close": 112.69, "volume": 191833.0}], "refreshing": true}