{"ticker": "AAI", "overview": {"name": "Alcoa 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": "AAI", "has_prices": true, "as_of": "2026-09-07", "last": 69.81, "prev_close": 70.57, "change": -0.7599999999999909, "change_pct": -0.010769448774266558, "session_volume": 321350.0, "vwap_5": 70.44054667426823, "vwap_20": 73.16017556833823, "vwap_60": 72.22511284606122, "vwap_250": 77.56180067317744, "high_52w": 116.85, "low_52w": 54.81, "avg_volume_20": 397212.85, "sessions": 400, "market_cap": {"value": 17286738058.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160779", "src": "ASX", "ticker": "AAI", "cik": "", "company": "Alcoa Corporation", "company_raw": "Alcoa Corporation", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AAI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160779", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}, {"id": "ASX-03125528", "src": "ASX", "ticker": "AAI", "cik": "", "company": "Alcoa Corporation", "company_raw": "Alcoa Corporation", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AAI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125528", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "ASX-03122839", "src": "ASX", "ticker": "AAI", "cik": "", "company": "Alcoa Corporation", "company_raw": "Alcoa Corporation", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AAI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122839", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of Issuer", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-11-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156720-3A705564", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/aai", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156720-3A705564"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Form 10-Q for quarter ended September 30, 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155660-3A705382"}, {"date": "2026-10-18", "form": "Company Administration", "title": "Rule 425 Filing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149683-3A704332"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Rule 425 Filing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149063-3A704225"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Form 8-K, Items 2.02 and 9.01", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149026-3A704213"}, {"date": "2026-10-15", "form": "Distribution Announcement", "title": "Dividend/Distribution - AAI", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149024-3A704212"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Statement of CDIs on issue - AAI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144105-3A703256"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Form 8-K, Items 1.01, 2.03, 7.01, 8.01, and 9.01", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139025-3A702408"}, {"date": "2026-09-22", "form": "Company Administration", "title": "Form SD 2025 Resource Extraction Payment Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138427-3A702290"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change of Officer's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136755-3A701995"}, {"date": "2026-09-13", "form": "Company Administration", "title": "Rule 425 Filing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134828-3A701616"}, {"date": "2026-09-13", "form": "Asset Acquisition & Disposal", "title": "Form 8-K, Items 8.01 and 9.01", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134820-3A701614"}], "performance": {"ticker": "AAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-24", "close": 51.7, "volume": 2442.0}, {"date": "2024-07-25", "close": 49.3, "volume": 30069.0}, {"date": "2024-07-26", "close": 50.5, "volume": 397953.0}, {"date": "2024-07-29", "close": 51.22, "volume": 18200.0}, {"date": "2024-07-30", "close": 49.63, "volume": 16692.0}, {"date": "2024-07-31", "close": 49.16, "volume": 31921.0}, {"date": "2024-08-01", "close": 51.01, "volume": 263957.0}, {"date": "2024-08-02", "close": 47.95, "volume": 314067.0}, {"date": "2024-08-05", "close": 44.4, "volume": 750178.0}, {"date": "2024-08-06", "close": 43.85, "volume": 327969.0}, {"date": "2024-08-07", "close": 45.11, "volume": 905846.0}, {"date": "2024-08-08", "close": 44.25, "volume": 318290.0}, {"date": "2024-08-09", "close": 46.33, "volume": 114165.0}, {"date": "2024-08-12", "close": 46.16, "volume": 223982.0}, {"date": "2024-08-13", "close": 46.72, "volume": 96310.0}, {"date": "2024-08-14", "close": 47.45, "volume": 869322.0}, {"date": "2024-08-15", "close": 47.06, "volume": 212556.0}, {"date": "2024-08-16", "close": 48.45, "volume": 255060.0}, {"date": "2024-08-19", "close": 47.98, "volume": 455713.0}, {"date": "2024-08-20", "close": 50.35, "volume": 834487.0}, {"date": "2024-08-21", "close": 50.54, "volume": 140627.0}, {"date": "2024-08-22", "close": 49.35, "volume": 88112.0}, {"date": "2024-08-23", "close": 48.51, "volume": 70666.0}, {"date": "2024-08-26", "close": 49.71, "volume": 111317.0}, {"date": "2024-08-27", "close": 51.25, "volume": 1051446.0}, {"date": "2024-08-28", "close": 49.82, "volume": 320780.0}, {"date": "2024-08-29", "close": 47.46, "volume": 1070200.0}, {"date": "2024-08-30", "close": 47.85, "volume": 391806.0}, {"date": "2024-09-02", "close": 47.4, "volume": 82725.0}, {"date": "2024-09-03", "close": 47.24, "volume": 83467.0}, {"date": "2024-09-04", "close": 45.01, "volume": 123006.0}, {"date": "2024-09-05", "close": 45.35, "volume": 252189.0}, {"date": "2024-09-06", "close": 44.25, "volume": 161338.0}, {"date": "2024-09-09", "close": 42.62, "volume": 55138.0}, {"date": "2024-09-10", "close": 43.1, "volume": 70233.0}, {"date": "2024-09-11", "close": 42.55, "volume": 180550.0}, {"date": "2024-09-12", "close": 44.86, "volume": 166906.0}, {"date": "2024-09-13", "close": 46.18, "volume": 124212.0}, {"date": "2024-09-16", "close": 48.89, "volume": 215907.0}, {"date": "2024-09-17", "close": 50.35, "volume": 254356.0}, {"date": "2024-09-18", "close": 49.91, "volume": 367356.0}, {"date": "2024-09-19", "close": 51.76, "volume": 292602.0}, {"date": "2024-09-20", "close": 50.9, "volume": 177673.0}, {"date": "2024-09-23", "close": 50.01, "volume": 402913.0}, {"date": "2024-09-24", "close": 51.93, "volume": 248920.0}, {"date": "2024-09-25", "close": 54.11, "volume": 339593.0}, {"date": "2024-09-26", "close": 53.34, "volume": 458170.0}, {"date": "2024-09-27", "close": 57.23, "volume": 232294.0}, {"date": "2024-09-30", "close": 57.7, "volume": 590766.0}, {"date": "2024-10-01", "close": 55.94, "volume": 63296.0}, {"date": "2024-10-02", "close": 56.91, "volume": 79950.0}, {"date": "2024-10-03", "close": 56.43, "volume": 88977.0}, {"date": "2024-10-04", "close": 55.69, "volume": 57822.0}, {"date": "2024-10-07", "close": 57.11, "volume": 452630.0}, {"date": "2024-10-08", "close": 56.76, "volume": 281058.0}, {"date": "2024-10-09", "close": 55.71, "volume": 92749.0}, {"date": "2024-10-10", "close": 57.51, "volume": 164795.0}, {"date": "2024-10-11", "close": 59.02, "volume": 286447.0}, {"date": "2024-10-14", "close": 60.58, "volume": 368493.0}, {"date": "2024-10-15", "close": 61.53, "volume": 169513.0}, {"date": "2024-10-16", "close": 61.75, "volume": 105207.0}, {"date": "2024-10-17", "close": 66.08, "volume": 376377.0}, {"date": "2024-10-18", "close": 61.16, "volume": 377281.0}, {"date": "2024-10-21", "close": 63.32, "volume": 375598.0}, {"date": "2024-10-22", "close": 62.18, "volume": 105504.0}, {"date": "2024-10-23", "close": 63.25, "volume": 111010.0}, {"date": "2024-10-24", "close": 63.33, "volume": 216096.0}, {"date": "2024-10-25", "close": 62.21, "volume": 108298.0}, {"date": "2024-10-28", "close": 62.65, "volume": 64223.0}, {"date": "2024-10-29", "close": 62.54, "volume": 126299.0}, {"date": "2024-10-30", "close": 61.76, "volume": 117527.0}, {"date": "2024-10-31", "close": 60.76, "volume": 169812.0}, {"date": "2024-11-01", "close": 61.45, "volume": 93996.0}, {"date": "2024-11-04", "close": 62.05, "volume": 68980.0}, {"date": "2024-11-05", "close": 61.94, "volume": 33799.0}, {"date": "2024-11-06", "close": 64.84, "volume": 400775.0}, {"date": "2024-11-07", "close": 68.47, "volume": 728686.0}, {"date": "2024-11-08", "close": 67.99, "volume": 336200.0}, {"date": "2024-11-11", "close": 67.7, "volume": 175482.0}, {"date": "2024-11-12", "close": 65.99, "volume": 363028.0}, {"date": "2024-11-13", "close": 62.64, "volume": 94981.0}, {"date": "2024-11-14", "close": 62.46, "volume": 97983.0}, {"date": "2024-11-15", "close": 64.2, "volume": 270457.0}, {"date": "2024-11-18", "close": 68.34, "volume": 597721.0}, {"date": "2024-11-19", "close": 69.78, "volume": 578064.0}, {"date": "2024-11-20", "close": 70.05, "volume": 204499.0}, {"date": "2024-11-21", "close": 70.25, "volume": 123119.0}, {"date": "2024-11-22", "close": 71.1, "volume": 307356.0}, {"date": "2024-11-25", "close": 70.41, "volume": 322183.0}, {"date": "2024-11-26", "close": 71.82, "volume": 172603.0}, {"date": "2024-11-27", "close": 73.0, "volume": 630312.0}, {"date": "2024-11-28", "close": 70.67, "volume": 99156.0}, {"date": "2024-11-29", "close": 70.79, "volume": 39099.0}, {"date": "2024-12-02", "close": 71.17, "volume": 88564.0}, {"date": "2024-12-03", "close": 70.24, "volume": 99400.0}, {"date": "2024-12-04", "close": 71.08, "volume": 109706.0}, {"date": "2024-12-05", "close": 71.3, "volume": 157839.0}, {"date": "2024-12-06", "close": 71.03, "volume": 68996.0}, {"date": "2024-12-09", "close": 66.58, "volume": 240316.0}, {"date": "2024-12-10", "close": 65.05, "volume": 466395.0}, {"date": "2024-12-11", "close": 64.21, "volume": 233125.0}, {"date": "2024-12-12", "close": 61.53, "volume": 234549.0}, {"date": "2024-12-13", "close": 61.62, "volume": 163423.0}, {"date": "2024-12-16", "close": 61.65, "volume": 134837.0}, {"date": "2024-12-17", "close": 60.42, "volume": 147387.0}, {"date": "2024-12-18", "close": 60.32, "volume": 114101.0}, {"date": "2024-12-19", "close": 59.51, "volume": 164796.0}, {"date": "2024-12-20", "close": 58.78, "volume": 1388100.0}, {"date": "2024-12-23", "close": 60.93, "volume": 89430.0}, {"date": "2024-12-24", "close": 61.55, "volume": 25096.0}, {"date": "2024-12-27", "close": 61.08, "volume": 41058.0}, {"date": "2024-12-30", "close": 60.44, "volume": 48057.0}, {"date": "2024-12-31", "close": 59.32, "volume": 17824.0}, {"date": "2025-01-02", "close": 60.99, "volume": 48567.0}, {"date": "2025-01-03", "close": 60.74, "volume": 40434.0}, {"date": "2025-01-06", "close": 57.28, "volume": 129089.0}, {"date": "2025-01-07", "close": 58.73, "volume": 72266.0}, {"date": "2025-01-08", "close": 58.55, "volume": 76570.0}, {"date": "2025-01-09", "close": 57.72, "volume": 58389.0}, {"date": "2025-01-10", "close": 57.99, "volume": 36062.0}, {"date": "2025-01-13", "close": 57.7, "volume": 33278.0}, {"date": "2025-01-14", "close": 59.0, "volume": 80312.0}, {"date": "2025-01-15", "close": 59.22, "volume": 65171.0}, {"date": "2025-01-16", "close": 60.69, "volume": 110425.0}, {"date": "2025-01-17", "close": 62.57, "volume": 83063.0}, {"date": "2025-01-20", "close": 64.11, "volume": 168797.0}, {"date": "2025-01-21", "close": 63.72, "volume": 106146.0}, {"date": "2025-01-22", "close": 61.84, "volume": 97817.0}, {"date": "2025-01-23", "close": 61.25, "volume": 151835.0}, {"date": "2025-01-24", "close": 60.1, "volume": 70233.0}, {"date": "2025-01-28", "close": 56.43, "volume": 236509.0}, {"date": "2025-01-29", "close": 55.41, "volume": 158839.0}, {"date": "2025-01-30", "close": 56.84, "volume": 256473.0}, {"date": "2025-01-31", "close": 57.01, "volume": 299465.0}, {"date": "2025-02-03", "close": 54.6, "volume": 817912.0}, {"date": "2025-02-04", "close": 55.47, "volume": 248728.0}, {"date": "2025-02-05", "close": 57.75, "volume": 88355.0}, {"date": "2025-02-06", "close": 57.6, "volume": 42423.0}, {"date": "2025-02-07", "close": 57.11, "volume": 31928.0}, {"date": "2025-02-10", "close": 57.0, "volume": 182303.0}, {"date": "2025-02-11", "close": 58.74, "volume": 156759.0}, {"date": "2025-02-12", "close": 59.0, "volume": 60835.0}, {"date": "2025-02-13", "close": 57.86, "volume": 49075.0}, {"date": "2025-02-14", "close": 57.9, "volume": 79300.0}, {"date": "2025-02-17", "close": 58.27, "volume": 143421.0}, {"date": "2025-02-18", "close": 57.28, "volume": 55376.0}, {"date": "2025-02-19", "close": 58.03, "volume": 58659.0}, {"date": "2025-02-20", "close": 56.86, "volume": 74969.0}, {"date": "2025-02-21", "close": 57.86, "volume": 68572.0}, {"date": "2025-02-24", "close": 54.72, "volume": 131456.0}, {"date": "2025-02-25", "close": 55.04, "volume": 66969.0}, {"date": "2025-02-26", "close": 54.19, "volume": 62128.0}, {"date": "2025-02-27", "close": 53.34, "volume": 91058.0}, {"date": "2025-02-28", "close": 53.06, "volume": 253262.0}, {"date": "2025-03-03", "close": 54.13, "volume": 51912.0}, {"date": "2025-03-04", "close": 51.11, "volume": 46166.0}, {"date": "2025-03-05", "close": 50.73, "volume": 85775.0}, {"date": "2025-03-06", "close": 51.44, "volume": 119217.0}, {"date": "2025-03-07", "close": 52.05, "volume": 351701.0}, {"date": "2025-03-10", "close": 52.0, "volume": 65825.0}, {"date": "2025-03-11", "close": 49.79, "volume": 100693.0}, {"date": "2025-03-12", "close": 50.98, "volume": 99090.0}, {"date": "2025-03-13", "close": 51.87, "volume": 132637.0}, {"date": "2025-03-14", "close": 51.63, "volume": 64680.0}, {"date": "2025-03-17", "close": 52.88, "volume": 65738.0}, {"date": "2025-03-18", "close": 53.9, "volume": 56030.0}, {"date": "2025-03-19", "close": 53.32, "volume": 99543.0}, {"date": "2025-03-20", "close": 55.51, "volume": 197273.0}, {"date": "2025-03-21", "close": 54.82, "volume": 231758.0}, {"date": "2025-03-24", "close": 54.31, "volume": 24857.0}, {"date": "2025-03-25", "close": 53.25, "volume": 126101.0}, {"date": "2025-03-26", "close": 53.41, "volume": 51438.0}, {"date": "2025-03-27", "close": 52.9, "volume": 91122.0}, {"date": "2025-03-28", "close": 50.61, "volume": 97394.0}, {"date": "2025-03-31", "close": 48.17, "volume": 682438.0}, {"date": "2025-04-01", "close": 48.5, "volume": 38429.0}, {"date": "2025-04-02", "close": 47.81, "volume": 74468.0}, {"date": "2025-04-03", "close": 46.87, "volume": 87241.0}, {"date": "2025-04-04", "close": 42.8, "volume": 332992.0}, {"date": "2025-04-07", "close": 39.02, "volume": 1473235.0}, {"date": "2025-04-08", "close": 41.35, "volume": 238991.0}, {"date": "2025-04-09", "close": 36.85, "volume": 651560.0}, {"date": "2025-04-10", "close": 40.05, "volume": 497269.0}, {"date": "2025-04-11", "close": 38.68, "volume": 105129.0}, {"date": "2025-04-14", "close": 39.24, "volume": 178101.0}, {"date": "2025-04-15", "close": 39.0, "volume": 217576.0}, {"date": "2025-04-16", "close": 37.94, "volume": 357011.0}, {"date": "2025-04-17", "close": 38.0, "volume": 171803.0}, {"date": "2025-04-22", "close": 36.43, "volume": 196265.0}, {"date": "2025-04-23", "close": 37.93, "volume": 447219.0}, {"date": "2025-04-24", "close": 39.43, "volume": 328194.0}, {"date": "2025-04-28", "close": 39.58, "volume": 206762.0}, {"date": "2025-04-29", "close": 39.63, "volume": 192174.0}, {"date": "2025-04-30", "close": 38.95, "volume": 114728.0}, {"date": "2025-05-01", "close": 38.33, "volume": 165718.0}, {"date": "2025-05-02", "close": 38.66, "volume": 108634.0}, {"date": "2025-05-05", "close": 38.98, "volume": 129897.0}, {"date": "2025-05-06", "close": 38.5, "volume": 104026.0}, {"date": "2025-05-07", "close": 38.37, "volume": 267242.0}, {"date": "2025-05-08", "close": 38.49, "volume": 88483.0}, {"date": "2025-05-09", "close": 39.77, "volume": 124308.0}, {"date": "2025-05-12", "close": 40.94, "volume": 134474.0}, {"date": "2025-05-13", "close": 44.1, "volume": 296899.0}, {"date": "2025-05-14", "close": 43.99, "volume": 260923.0}, {"date": "2025-05-15", "close": 45.44, "volume": 184124.0}, {"date": "2025-05-16", "close": 44.08, "volume": 79903.0}, {"date": "2025-05-19", "close": 44.93, "volume": 162305.0}, {"date": "2025-05-20", "close": 44.86, "volume": 63930.0}, {"date": "2025-05-21", "close": 44.64, "volume": 81329.0}, {"date": "2025-05-22", "close": 43.95, "volume": 75669.0}, {"date": "2025-05-23", "close": 43.54, "volume": 32945.0}, {"date": "2025-05-26", "close": 43.38, "volume": 29278.0}, {"date": "2025-05-27", "close": 43.5, "volume": 66181.0}, {"date": "2025-05-28", "close": 43.94, "volume": 80849.0}, {"date": "2025-05-29", "close": 44.45, "volume": 50556.0}, {"date": "2025-05-30", "close": 43.13, "volume": 87815.0}, {"date": "2025-06-02", "close": 41.07, "volume": 277623.0}, {"date": "2025-06-03", "close": 41.04, "volume": 98762.0}, {"date": "2025-06-04", "close": 43.32, "volume": 303645.0}, {"date": "2025-06-05", "close": 42.29, "volume": 110985.0}, {"date": "2025-06-06", "close": 43.0, "volume": 38366.0}, {"date": "2025-06-10", "close": 43.54, "volume": 84043.0}, {"date": "2025-06-11", "close": 44.02, "volume": 62971.0}, {"date": "2025-06-12", "close": 43.71, "volume": 188744.0}, {"date": "2025-06-13", "close": 43.31, "volume": 68792.0}, {"date": "2025-06-16", "close": 43.89, "volume": 44101.0}, {"date": "2025-06-17", "close": 44.16, "volume": 51708.0}, {"date": "2025-06-18", "close": 44.27, "volume": 64291.0}, {"date": "2025-06-19", "close": 42.94, "volume": 114333.0}, {"date": "2025-06-20", "close": 42.71, "volume": 161421.0}, {"date": "2025-06-23", "close": 43.4, "volume": 60500.0}, {"date": "2025-06-24", "close": 44.24, "volume": 93338.0}, {"date": "2025-06-25", "close": 43.69, "volume": 134026.0}, {"date": "2025-06-26", "close": 42.62, "volume": 116513.0}, {"date": "2025-06-27", "close": 45.91, "volume": 280087.0}, {"date": "2025-06-30", "close": 45.0, "volume": 339905.0}, {"date": "2025-07-01", "close": 45.03, "volume": 276785.0}, {"date": "2025-07-02", "close": 46.33, "volume": 76237.0}, {"date": "2025-07-03", "close": 47.92, "volume": 717798.0}, {"date": "2025-07-04", "close": 47.03, "volume": 60224.0}, {"date": "2025-07-07", "close": 46.74, "volume": 55477.0}, {"date": "2025-07-08", "close": 45.93, "volume": 67174.0}, {"date": "2025-07-09", "close": 46.92, "volume": 65344.0}, {"date": "2025-07-10", "close": 46.81, "volume": 45886.0}, {"date": "2025-07-11", "close": 47.33, "volume": 73598.0}, {"date": "2025-07-14", "close": 46.31, "volume": 76984.0}, {"date": "2025-07-15", "close": 45.34, "volume": 41249.0}, {"date": "2025-07-16", "close": 43.79, "volume": 65942.0}, {"date": "2025-07-17", "close": 44.54, "volume": 87305.0}, {"date": "2025-07-18", "close": 45.83, "volume": 46358.0}, {"date": "2025-07-21", "close": 47.25, "volume": 123091.0}, {"date": "2025-07-22", "close": 47.8, "volume": 78951.0}, {"date": "2025-07-23", "close": 48.9, "volume": 229227.0}, {"date": "2025-07-24", "close": 49.05, "volume": 186822.0}, {"date": "2025-07-25", "close": 48.11, "volume": 101846.0}, {"date": "2025-07-28", "close": 47.14, "volume": 194494.0}, {"date": "2025-07-29", "close": 46.97, "volume": 50173.0}, {"date": "2025-07-30", "close": 47.1, "volume": 42836.0}, {"date": "2025-07-31", "close": 46.72, "volume": 313525.0}, {"date": "2025-08-01", "close": 46.66, "volume": 207559.0}, {"date": "2025-08-04", "close": 44.89, "volume": 241848.0}, {"date": "2025-08-05", "close": 45.95, "volume": 321820.0}, {"date": "2025-08-06", "close": 46.45, "volume": 194047.0}, {"date": "2025-08-07", "close": 46.0, "volume": 392542.0}, {"date": "2025-08-08", "close": 46.72, "volume": 45044.0}, {"date": "2025-08-11", "close": 46.93, "volume": 145863.0}, {"date": "2025-08-12", "close": 45.28, "volume": 139598.0}, {"date": "2025-08-13", "close": 48.46, "volume": 85798.0}, {"date": "2025-08-14", "close": 48.45, "volume": 47613.0}, {"date": "2025-08-15", "close": 48.91, "volume": 126113.0}, {"date": "2025-08-18", "close": 48.0, "volume": 49677.0}, {"date": "2025-08-19", "close": 45.42, "volume": 81874.0}, {"date": "2025-08-20", "close": 46.18, "volume": 68796.0}, {"date": "2025-08-21", "close": 45.82, "volume": 84577.0}, {"date": "2025-08-22", "close": 45.81, "volume": 47733.0}, {"date": "2025-08-25", "close": 48.84, "volume": 125407.0}, {"date": "2025-08-26", "close": 48.4, "volume": 381443.0}, {"date": "2025-08-27", "close": 49.02, "volume": 88834.0}, {"date": "2025-08-28", "close": 48.51, "volume": 60048.0}, {"date": "2025-08-29", "close": 48.74, "volume": 131815.0}, {"date": "2025-09-01", "close": 48.39, "volume": 50108.0}, {"date": "2025-09-02", "close": 48.54, "volume": 107525.0}, {"date": "2025-09-03", "close": 46.44, "volume": 1911008.0}, {"date": "2025-09-04", "close": 47.2, "volume": 1759998.0}, {"date": "2025-09-05", "close": 47.94, "volume": 1392039.0}, {"date": "2025-09-08", "close": 48.5, "volume": 137612.0}, {"date": "2025-09-09", "close": 48.23, "volume": 92303.0}, {"date": "2025-09-10", "close": 47.34, "volume": 162853.0}, {"date": "2025-09-11", "close": 46.79, "volume": 219853.0}, {"date": "2025-09-12", "close": 49.0, "volume": 157131.0}, {"date": "2025-09-15", "close": 50.51, "volume": 110713.0}, {"date": "2025-09-16", "close": 50.53, "volume": 47246.0}, {"date": "2025-09-17", "close": 49.93, "volume": 264094.0}, {"date": "2025-09-18", "close": 49.63, "volume": 126854.0}, {"date": "2025-09-19", "close": 49.51, "volume": 240932.0}, {"date": "2025-09-22", "close": 49.19, "volume": 33657.0}, {"date": "2025-09-23", "close": 49.19, "volume": 50664.0}, {"date": "2025-09-24", "close": 47.43, "volume": 274966.0}, {"date": "2025-09-25", "close": 48.48, "volume": 291786.0}, {"date": "2025-09-26", "close": 48.46, "volume": 160685.0}, {"date": "2025-09-29", "close": 50.35, "volume": 67108.0}, {"date": "2025-09-30", "close": 50.58, "volume": 219020.0}, {"date": "2025-10-01", "close": 49.5, "volume": 126074.0}, {"date": "2025-10-02", "close": 51.34, "volume": 96559.0}, {"date": "2025-10-03", "close": 52.63, "volume": 131696.0}, {"date": "2025-10-06", "close": 52.37, "volume": 109538.0}, {"date": "2025-10-07", "close": 51.25, "volume": 106308.0}, {"date": "2025-10-08", "close": 54.12, "volume": 128334.0}, {"date": "2025-10-09", "close": 56.3, "volume": 171136.0}, {"date": "2025-10-10", "close": 55.89, "volume": 214475.0}, {"date": "2025-10-13", "close": 54.88, "volume": 56235.0}, {"date": "2025-10-14", "close": 55.9, "volume": 59948.0}, {"date": "2025-10-15", "close": 55.8, "volume": 129308.0}, {"date": "2025-10-16", "close": 56.25, "volume": 164507.0}, {"date": "2025-10-17", "close": 56.25, "volume": 99650.0}, {"date": "2025-10-20", "close": 55.52, "volume": 80998.0}, {"date": "2025-10-21", "close": 59.68, "volume": 392387.0}, {"date": "2025-10-22", "close": 57.4, "volume": 94155.0}, {"date": "2025-10-23", "close": 55.87, "volume": 177812.0}, {"date": "2025-10-24", "close": 59.5, "volume": 466146.0}, {"date": "2025-10-27", "close": 60.4, "volume": 1789622.0}, {"date": "2025-10-28", "close": 60.79, "volume": 860024.0}, {"date": "2025-10-29", "close": 60.05, "volume": 160679.0}, {"date": "2025-10-30", "close": 59.59, "volume": 212566.0}, {"date": "2025-10-31", "close": 56.67, "volume": 205436.0}, {"date": "2025-11-03", "close": 56.5, "volume": 89430.0}, {"date": "2025-11-04", "close": 57.02, "volume": 182886.0}, {"date": "2025-11-05", "close": 54.81, "volume": 105302.0}, {"date": "2025-11-06", "close": 55.17, "volume": 228691.0}, {"date": "2025-11-07", "close": 56.44, "volume": 513597.0}, {"date": "2025-11-10", "close": 57.84, "volume": 113712.0}, {"date": "2025-11-11", "close": 59.16, "volume": 111914.0}, {"date": "2025-11-12", "close": 58.1, "volume": 235404.0}, {"date": "2025-11-13", "close": 61.77, "volume": 884259.0}, {"date": "2025-11-14", "close": 58.62, "volume": 617550.0}, {"date": "2025-11-17", "close": 58.19, "volume": 110873.0}, {"date": "2025-11-18", "close": 54.92, "volume": 197075.0}, {"date": "2025-11-19", "close": 55.83, "volume": 225120.0}, {"date": "2025-11-20", "close": 57.36, "volume": 173397.0}, {"date": "2025-11-21", "close": 54.83, "volume": 325486.0}, {"date": "2025-11-24", "close": 56.17, "volume": 105040.0}, {"date": "2025-11-25", "close": 59.66, "volume": 143583.0}, {"date": "2025-11-26", "close": 60.71, "volume": 170930.0}, {"date": "2025-11-27", "close": 63.18, "volume": 228865.0}, {"date": "2025-11-28", "close": 63.04, "volume": 68777.0}, {"date": "2025-12-01", "close": 63.3, "volume": 137792.0}, {"date": "2025-12-02", "close": 63.3, "volume": 58094.0}, {"date": "2025-12-03", "close": 63.16, "volume": 159124.0}, {"date": "2025-12-04", "close": 65.61, "volume": 371278.0}, {"date": "2025-12-05", "close": 66.45, "volume": 117708.0}, {"date": "2025-12-08", "close": 65.62, "volume": 801955.0}, {"date": "2025-12-09", "close": 66.6, "volume": 368738.0}, {"date": "2025-12-10", "close": 65.38, "volume": 80934.0}, {"date": "2025-12-11", "close": 66.52, "volume": 135750.0}, {"date": "2025-12-12", "close": 70.53, "volume": 401610.0}, {"date": "2025-12-15", "close": 69.49, "volume": 69898.0}, {"date": "2025-12-16", "close": 68.49, "volume": 437158.0}, {"date": "2025-12-17", "close": 70.23, "volume": 131517.0}, {"date": "2025-12-18", "close": 70.75, "volume": 206476.0}, {"date": "2025-12-19", "close": 72.8, "volume": 713815.0}, {"date": "2025-12-22", "close": 77.6, "volume": 267615.0}, {"date": "2025-12-23", "close": 80.01, "volume": 811201.0}, {"date": "2025-12-24", "close": 79.0, "volume": 124324.0}, {"date": "2025-12-29", "close": 79.92, "volume": 77885.0}, {"date": "2025-12-30", "close": 80.5, "volume": 159032.0}, {"date": "2025-12-31", "close": 80.6, "volume": 161593.0}, {"date": "2026-01-02", "close": 80.36, "volume": 31096.0}, {"date": "2026-01-05", "close": 84.6, "volume": 206668.0}, {"date": "2026-01-06", "close": 90.47, "volume": 475632.0}, {"date": "2026-01-07", "close": 92.34, "volume": 801814.0}, {"date": "2026-01-08", "close": 92.53, "volume": 707956.0}, {"date": "2026-01-09", "close": 91.22, "volume": 379361.0}, {"date": "2026-01-12", "close": 94.75, "volume": 491572.0}, {"date": "2026-01-13", "close": 97.04, "volume": 201257.0}, {"date": "2026-01-14", "close": 97.55, "volume": 312906.0}, {"date": "2026-01-15", "close": 95.9, "volume": 744157.0}, {"date": "2026-01-16", "close": 95.28, "volume": 140055.0}, {"date": "2026-01-19", "close": 90.3, "volume": 191412.0}, {"date": "2026-01-20", "close": 88.58, "volume": 99932.0}, {"date": "2026-01-21", "close": 92.61, "volume": 165485.0}, {"date": "2026-01-22", "close": 93.61, "volume": 96780.0}, {"date": "2026-01-23", "close": 92.85, "volume": 343032.0}, {"date": "2026-01-27", "close": 84.63, "volume": 293316.0}, {"date": "2026-01-28", "close": 87.23, "volume": 177165.0}, {"date": "2026-01-29", "close": 87.74, "volume": 196018.0}, {"date": "2026-01-30", "close": 84.27, "volume": 106447.0}, {"date": "2026-02-02", "close": 81.57, "volume": 180151.0}, {"date": "2026-02-03", "close": 83.56, "volume": 148022.0}, {"date": "2026-02-04", "close": 87.09, "volume": 342434.0}, {"date": "2026-02-05", "close": 81.74, "volume": 1169994.0}, {"date": "2026-02-06", "close": 80.07, "volume": 127424.0}, {"date": "2026-02-09", "close": 84.44, "volume": 247674.0}, {"date": "2026-02-10", "close": 86.48, "volume": 119353.0}, {"date": "2026-02-11", "close": 87.23, "volume": 400794.0}, {"date": "2026-02-12", "close": 88.52, "volume": 78798.0}, {"date": "2026-02-13", "close": 86.58, "volume": 330441.0}, {"date": "2026-02-16", "close": 84.41, "volume": 173570.0}, {"date": "2026-02-17", "close": 83.01, "volume": 73885.0}, {"date": "2026-02-18", "close": 81.85, "volume": 553100.0}, {"date": "2026-02-19", "close": 84.99, "volume": 152310.0}, {"date": "2026-02-20", "close": 84.81, "volume": 56971.0}, {"date": "2026-02-23", "close": 84.65, "volume": 60043.0}, {"date": "2026-02-24", "close": 86.31, "volume": 71301.0}, {"date": "2026-02-25", "close": 87.26, "volume": 94957.0}, {"date": "2026-02-26", "close": 90.43, "volume": 113674.0}, {"date": "2026-02-27", "close": 88.93, "volume": 89352.0}, {"date": "2026-03-02", "close": 90.55, "volume": 268155.0}, {"date": "2026-03-03", "close": 89.51, "volume": 298915.0}, {"date": "2026-03-04", "close": 90.77, "volume": 375166.0}, {"date": "2026-03-05", "close": 89.15, "volume": 461338.0}, {"date": "2026-03-06", "close": 87.42, "volume": 84088.0}, {"date": "2026-03-09", "close": 85.77, "volume": 297604.0}, {"date": "2026-03-10", "close": 85.13, "volume": 219446.0}, {"date": "2026-03-11", "close": 86.73, "volume": 267748.0}, {"date": "2026-03-12", "close": 90.57, "volume": 376753.0}, {"date": "2026-03-13", "close": 93.7, "volume": 734029.0}, {"date": "2026-03-16", "close": 90.72, "volume": 201447.0}, {"date": "2026-03-17", "close": 93.81, "volume": 187767.0}, {"date": "2026-03-18", "close": 92.13, "volume": 171813.0}, {"date": "2026-03-19", "close": 89.45, "volume": 284249.0}, {"date": "2026-03-20", "close": 83.03, "volume": 465373.0}, {"date": "2026-03-23", "close": 79.84, "volume": 172767.0}, {"date": "2026-03-24", "close": 78.79, "volume": 150716.0}, {"date": "2026-03-25", "close": 83.18, "volume": 214422.0}, {"date": "2026-03-26", "close": 83.76, "volume": 265042.0}, {"date": "2026-03-27", "close": 85.95, "volume": 221921.0}, {"date": "2026-03-30", "close": 93.33, "volume": 306046.0}, {"date": "2026-03-31", "close": 93.85, "volume": 175338.0}, {"date": "2026-04-01", "close": 97.8, "volume": 189356.0}, {"date": "2026-04-02", "close": 101.74, "volume": 546478.0}, {"date": "2026-04-07", "close": 102.25, "volume": 99691.0}, {"date": "2026-04-08", "close": 105.65, "volume": 408441.0}, {"date": "2026-04-09", "close": 102.33, "volume": 279359.0}, {"date": "2026-04-10", "close": 103.0, "volume": 267080.0}, {"date": "2026-04-13", "close": 102.87, "volume": 370491.0}, {"date": "2026-04-14", "close": 103.66, "volume": 179038.0}, {"date": "2026-04-15", "close": 101.36, "volume": 238533.0}, {"date": "2026-04-16", "close": 99.99, "volume": 182340.0}, {"date": "2026-04-17", "close": 96.49, "volume": 203490.0}, {"date": "2026-04-20", "close": 93.45, "volume": 265051.0}, {"date": "2026-04-21", "close": 94.28, "volume": 185058.0}, {"date": "2026-04-22", "close": 95.74, "volume": 221160.0}, {"date": "2026-04-23", "close": 94.98, "volume": 284695.0}, {"date": "2026-04-24", "close": 91.56, "volume": 120490.0}, {"date": "2026-04-27", "close": 92.3, "volume": 49801.0}, {"date": "2026-04-28", "close": 93.45, "volume": 127046.0}, {"date": "2026-04-29", "close": 89.72, "volume": 130302.0}, {"date": "2026-04-30", "close": 87.48, "volume": 221306.0}, {"date": "2026-05-01", "close": 89.62, "volume": 121546.0}, {"date": "2026-05-04", "close": 88.33, "volume": 164597.0}, {"date": "2026-05-05", "close": 87.6, "volume": 66352.0}, {"date": "2026-05-06", "close": 88.8, "volume": 57206.0}, {"date": "2026-05-07", "close": 86.74, "volume": 175662.0}, {"date": "2026-05-08", "close": 87.26, "volume": 79679.0}, {"date": "2026-05-11", "close": 86.6, "volume": 56733.0}, {"date": "2026-05-12", "close": 89.96, "volume": 154010.0}, {"date": "2026-05-13", "close": 94.81, "volume": 151847.0}, {"date": "2026-05-14", "close": 94.59, "volume": 118631.0}, {"date": "2026-05-15", "close": 89.41, "volume": 115472.0}, {"date": "2026-05-18", "close": 86.43, "volume": 155567.0}, {"date": "2026-05-19", "close": 86.83, "volume": 137116.0}, {"date": "2026-05-20", "close": 89.2, "volume": 81785.0}, {"date": "2026-05-21", "close": 89.9, "volume": 92939.0}, {"date": "2026-05-22", "close": 93.31, "volume": 43834.0}, {"date": "2026-05-25", "close": 99.09, "volume": 229835.0}, {"date": "2026-05-26", "close": 101.1, "volume": 143660.0}, {"date": "2026-05-27", "close": 104.75, "volume": 86929.0}, {"date": "2026-05-28", "close": 101.37, "volume": 238534.0}, {"date": "2026-05-29", "close": 106.05, "volume": 207806.0}, {"date": "2026-06-01", "close": 108.39, "volume": 250699.0}, {"date": "2026-06-02", "close": 110.27, "volume": 221104.0}, {"date": "2026-06-03", "close": 116.85, "volume": 230573.0}, {"date": "2026-06-04", "close": 113.87, "volume": 271906.0}, {"date": "2026-06-05", "close": 109.31, "volume": 332573.0}, {"date": "2026-06-09", "close": 106.01, "volume": 290297.0}, {"date": "2026-06-10", "close": 102.44, "volume": 558384.0}, {"date": "2026-06-11", "close": 93.9, "volume": 513189.0}, {"date": "2026-06-12", "close": 96.83, "volume": 335991.0}, {"date": "2026-06-15", "close": 97.08, "volume": 747759.0}, {"date": "2026-06-16", "close": 89.77, "volume": 1108126.0}, {"date": "2026-06-17", "close": 89.05, "volume": 264918.0}, {"date": "2026-06-18", "close": 89.28, "volume": 310805.0}, {"date": "2026-06-19", "close": 83.14, "volume": 732383.0}, {"date": "2026-06-22", "close": 83.92, "volume": 93199.0}, {"date": "2026-06-23", "close": 80.42, "volume": 159170.0}, {"date": "2026-06-24", "close": 80.08, "volume": 291670.0}, {"date": "2026-06-25", "close": 76.47, "volume": 409321.0}, {"date": "2026-06-26", "close": 76.29, "volume": 205933.0}, {"date": "2026-06-29", "close": 78.52, "volume": 105685.0}, {"date": "2026-06-30", "close": 77.38, "volume": 185264.0}, {"date": "2026-07-01", "close": 71.8, "volume": 477184.0}, {"date": "2026-07-02", "close": 70.5, "volume": 885172.0}, {"date": "2026-07-03", "close": 73.09, "volume": 436161.0}, {"date": "2026-07-06", "close": 72.78, "volume": 197805.0}, {"date": "2026-07-07", "close": 71.44, "volume": 306616.0}, {"date": "2026-07-08", "close": 71.08, "volume": 330102.0}, {"date": "2026-07-09", "close": 69.51, "volume": 432781.0}, {"date": "2026-07-10", "close": 71.0, "volume": 113444.0}, {"date": "2026-07-13", "close": 69.57, "volume": 175369.0}, {"date": "2026-07-14", "close": 71.19, "volume": 223485.0}, {"date": "2026-07-15", "close": 70.6, "volume": 150240.0}, {"date": "2026-07-16", "close": 69.88, "volume": 187067.0}, {"date": "2026-07-17", "close": 66.98, "volume": 148213.0}, {"date": "2026-07-20", "close": 65.15, "volume": 592976.0}, {"date": "2026-07-21", "close": 63.98, "volume": 735297.0}, {"date": "2026-07-22", "close": 63.86, "volume": 485619.0}, {"date": "2026-07-23", "close": 66.11, "volume": 163805.0}, {"date": "2026-07-24", "close": 64.24, "volume": 167606.0}, {"date": "2026-07-27", "close": 64.63, "volume": 140204.0}, {"date": "2026-07-28", "close": 63.18, "volume": 185833.0}, {"date": "2026-07-29", "close": 63.51, "volume": 864358.0}, {"date": "2026-07-30", "close": 61.4, "volume": 890216.0}, {"date": "2026-07-31", "close": 64.26, "volume": 390469.0}, {"date": "2026-08-03", "close": 65.19, "volume": 136203.0}, {"date": "2026-08-04", "close": 65.46, "volume": 189990.0}, {"date": "2026-08-05", "close": 67.6, "volume": 554898.0}, {"date": "2026-08-06", "close": 68.39, "volume": 544054.0}, {"date": "2026-08-07", "close": 68.34, "volume": 348022.0}, {"date": "2026-08-10", "close": 71.53, "volume": 338331.0}, {"date": "2026-08-11", "close": 73.2, "volume": 328629.0}, {"date": "2026-08-12", "close": 78.97, "volume": 1732228.0}, {"date": "2026-08-13", "close": 73.19, "volume": 1554726.0}, {"date": "2026-08-14", "close": 70.19, "volume": 482463.0}, {"date": "2026-08-17", "close": 71.75, "volume": 164575.0}, {"date": "2026-08-18", "close": 72.34, "volume": 262827.0}, {"date": "2026-08-19", "close": 70.86, "volume": 265283.0}, {"date": "2026-08-20", "close": 72.91, "volume": 269782.0}, {"date": "2026-08-21", "close": 71.69, "volume": 293760.0}, {"date": "2026-08-24", "close": 72.4, "volume": 231038.0}, {"date": "2026-08-25", "close": 69.38, "volume": 294063.0}, {"date": "2026-08-26", "close": 70.85, "volume": 166338.0}, {"date": "2026-08-27", "close": 68.89, "volume": 122419.0}, {"date": "2026-08-28", "close": 71.0, "volume": 332567.0}, {"date": "2026-08-31", "close": 69.35, "volume": 270118.0}, {"date": "2026-09-01", "close": 69.72, "volume": 71789.0}, {"date": "2026-09-02", "close": 70.82, "volume": 242839.0}, {"date": "2026-09-03", "close": 70.84, "volume": 343078.0}, {"date": "2026-09-04", "close": 70.57, "volume": 194385.0}, {"date": "2026-09-07", "close": 69.81, "volume": 321350.0}], "refreshing": true}