{"ticker": "B", "overview": {"name": "Barrick Mining Corporation Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "B", "has_prices": true, "as_of": "2026-07-24", "last": 37.11, "prev_close": 37.16, "change": -0.04999999999999716, "change_pct": -0.001345532831001, "session_volume": 5380835.0, "vwap_5": 36.688798946701326, "vwap_20": 36.54045543620755, "vwap_60": 39.99304832861849, "vwap_250": 37.94878890167407, "high_52w": 52.98, "low_52w": 31.67, "avg_volume_20": 8351003.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001562230-26-000052", "src": "13DG", "ticker": "B", "cik": "756894", "company": "BARRICK MINING CORP", "company_raw": "BARRICK MINING CORP", "who": "Barrick Mining Corp", "who_key": "BARRICK MINING CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARRICK MINING CORP moves to a 4.1% passive stake in B", "source_url": "https://www.sec.gov/Archives/edgar/data/756894/0001562230-26-000052-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000052", "src": "13DG", "ticker": "B", "cik": "756894", "company": "BARRICK MINING CORP", "company_raw": "BARRICK MINING CORP", "who": "Barrick Mining Corp", "who_key": "BARRICK MINING CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARRICK MINING CORP moves to a 4.1% passive stake in B", "source_url": "https://www.sec.gov/Archives/edgar/data/756894/0001562230-26-000052-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Barrick Mining Corporation Common Shares", "new_value": "BARRICK MINING CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000756894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000756894", "applied": 1, "detected_at": "2026-09-10T10:06:39.627277"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "B", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 20.99, "volume": 10501600.0}, {"date": "2021-07-28", "close": 21.34, "volume": 11952500.0}, {"date": "2021-07-29", "close": 21.81, "volume": 16416160.0}, {"date": "2021-07-30", "close": 21.77, "volume": 10183960.0}, {"date": "2021-08-02", "close": 21.57, "volume": 12234370.0}, {"date": "2021-08-03", "close": 21.72, "volume": 10743920.0}, {"date": "2021-08-04", "close": 21.65, "volume": 16792050.0}, {"date": "2021-08-05", "close": 21.26, "volume": 11553850.0}, {"date": "2021-08-06", "close": 20.8, "volume": 29729070.0}, {"date": "2021-08-09", "close": 20.56, "volume": 24458950.0}, {"date": "2021-08-10", "close": 19.84, "volume": 26957090.0}, {"date": "2021-08-11", "close": 20.31, "volume": 15127660.0}, {"date": "2021-08-12", "close": 20.05, "volume": 12273610.0}, {"date": "2021-08-13", "close": 20.27, "volume": 13115210.0}, {"date": "2021-08-16", "close": 20.19, "volume": 15403290.0}, {"date": "2021-08-17", "close": 19.97, "volume": 15532430.0}, {"date": "2021-08-18", "close": 19.46, "volume": 21364430.0}, {"date": "2021-08-19", "close": 19.13, "volume": 19626940.0}, {"date": "2021-08-20", "close": 19.23, "volume": 12678720.0}, {"date": "2021-08-23", "close": 20.15, "volume": 22050430.0}, {"date": "2021-08-24", "close": 20.12, "volume": 12228820.0}, {"date": "2021-08-25", "close": 19.85, "volume": 11031150.0}, {"date": "2021-08-26", "close": 19.73, "volume": 9865037.0}, {"date": "2021-08-27", "close": 20.24, "volume": 14377960.0}, {"date": "2021-08-30", "close": 19.81, "volume": 13046820.0}, {"date": "2021-08-31", "close": 20.07, "volume": 11989990.0}, {"date": "2021-09-01", "close": 19.81, "volume": 13679670.0}, {"date": "2021-09-02", "close": 19.87, "volume": 13201110.0}, {"date": "2021-09-03", "close": 20.3, "volume": 20241310.0}, {"date": "2021-09-07", "close": 19.85, "volume": 20123360.0}, {"date": "2021-09-08", "close": 19.86, "volume": 19809090.0}, {"date": "2021-09-09", "close": 19.69, "volume": 16143250.0}, {"date": "2021-09-10", "close": 19.35, "volume": 14659500.0}, {"date": "2021-09-13", "close": 19.47, "volume": 15877270.0}, {"date": "2021-09-14", "close": 19.5, "volume": 16122780.0}, {"date": "2021-09-15", "close": 19.36, "volume": 15031000.0}, {"date": "2021-09-16", "close": 18.51, "volume": 40452090.0}, {"date": "2021-09-17", "close": 18.36, "volume": 23316390.0}, {"date": "2021-09-20", "close": 18.65, "volume": 23097590.0}, {"date": "2021-09-21", "close": 18.49, "volume": 18250790.0}, {"date": "2021-09-22", "close": 18.45, "volume": 17054580.0}, {"date": "2021-09-23", "close": 18.23, "volume": 19733570.0}, {"date": "2021-09-24", "close": 18.03, "volume": 13371210.0}, {"date": "2021-09-27", "close": 17.95, "volume": 20717320.0}, {"date": "2021-09-28", "close": 18.1, "volume": 26643150.0}, {"date": "2021-09-29", "close": 17.58, "volume": 23570940.0}, {"date": "2021-09-30", "close": 18.05, "volume": 22321010.0}, {"date": "2021-10-01", "close": 17.99, "volume": 20640210.0}, {"date": "2021-10-04", "close": 18.23, "volume": 17838550.0}, {"date": "2021-10-05", "close": 18.15, "volume": 17431540.0}, {"date": "2021-10-06", "close": 18.45, "volume": 13852110.0}, {"date": "2021-10-07", "close": 18.59, "volume": 16260520.0}, {"date": "2021-10-08", "close": 18.52, "volume": 16069190.0}, {"date": "2021-10-11", "close": 18.44, "volume": 9293480.0}, {"date": "2021-10-12", "close": 18.66, "volume": 15417110.0}, {"date": "2021-10-13", "close": 19.23, "volume": 23840070.0}, {"date": "2021-10-14", "close": 19.57, "volume": 19849770.0}, {"date": "2021-10-15", "close": 19.13, "volume": 17787410.0}, {"date": "2021-10-18", "close": 19.07, "volume": 11392430.0}, {"date": "2021-10-19", "close": 19.31, "volume": 12754420.0}, {"date": "2021-10-20", "close": 19.42, "volume": 13301830.0}, {"date": "2021-10-21", "close": 19.37, "volume": 9917573.0}, {"date": "2021-10-22", "close": 19.48, "volume": 19840710.0}, {"date": "2021-10-25", "close": 19.55, "volume": 12533040.0}, {"date": "2021-10-26", "close": 19.43, "volume": 12052220.0}, {"date": "2021-10-27", "close": 19.39, "volume": 10707470.0}, {"date": "2021-10-28", "close": 18.94, "volume": 20967420.0}, {"date": "2021-10-29", "close": 18.37, "volume": 22767490.0}, {"date": "2021-11-01", "close": 18.48, "volume": 16112530.0}, {"date": "2021-11-02", "close": 18.47, "volume": 14785650.0}, {"date": "2021-11-03", "close": 18.62, "volume": 19232400.0}, {"date": "2021-11-04", "close": 18.75, "volume": 20082420.0}, {"date": "2021-11-05", "close": 19.6, "volume": 21084940.0}, {"date": "2021-11-08", "close": 19.48, "volume": 17193920.0}, {"date": "2021-11-09", "close": 19.62, "volume": 14107620.0}, {"date": "2021-11-10", "close": 20.46, "volume": 31575240.0}, {"date": "2021-11-11", "close": 20.65, "volume": 23589300.0}, {"date": "2021-11-12", "close": 20.75, "volume": 15506730.0}, {"date": "2021-11-15", "close": 20.9, "volume": 15553770.0}, {"date": "2021-11-16", "close": 20.6, "volume": 18463120.0}, {"date": "2021-11-17", "close": 20.99, "volume": 18679280.0}, {"date": "2021-11-18", "close": 20.56, "volume": 14808210.0}, {"date": "2021-11-19", "close": 20.25, "volume": 17863710.0}, {"date": "2021-11-22", "close": 19.79, "volume": 19189570.0}, {"date": "2021-11-23", "close": 19.43, "volume": 13581530.0}, {"date": "2021-11-24", "close": 19.39, "volume": 13868970.0}, {"date": "2021-11-26", "close": 19.38, "volume": 13971870.0}, {"date": "2021-11-29", "close": 19.15, "volume": 17859590.0}, {"date": "2021-11-30", "close": 18.99, "volume": 21082990.0}, {"date": "2021-12-01", "close": 18.39, "volume": 20580280.0}, {"date": "2021-12-02", "close": 18.18, "volume": 23330250.0}, {"date": "2021-12-03", "close": 18.22, "volume": 22027120.0}, {"date": "2021-12-06", "close": 18.49, "volume": 17623900.0}, {"date": "2021-12-07", "close": 18.56, "volume": 15898820.0}, {"date": "2021-12-08", "close": 18.6, "volume": 10306070.0}, {"date": "2021-12-09", "close": 18.17, "volume": 15593450.0}, {"date": "2021-12-10", "close": 17.95, "volume": 15615410.0}, {"date": "2021-12-13", "close": 17.97, "volume": 18505140.0}, {"date": "2021-12-14", "close": 17.86, "volume": 15063690.0}, {"date": "2021-12-15", "close": 17.65, "volume": 26972680.0}, {"date": "2021-12-16", "close": 18.44, "volume": 24535570.0}, {"date": "2021-12-17", "close": 18.39, "volume": 30832590.0}, {"date": "2021-12-20", "close": 18.33, "volume": 17682410.0}, {"date": "2021-12-21", "close": 18.39, "volume": 13909630.0}, {"date": "2021-12-22", "close": 18.53, "volume": 15108140.0}, {"date": "2021-12-23", "close": 18.57, "volume": 12163840.0}, {"date": "2021-12-27", "close": 18.41, "volume": 11744270.0}, {"date": "2021-12-28", "close": 18.37, "volume": 10311880.0}, {"date": "2021-12-29", "close": 18.4, "volume": 17290070.0}, {"date": "2021-12-30", "close": 18.82, "volume": 13570890.0}, {"date": "2021-12-31", "close": 19.0, "volume": 14284110.0}, {"date": "2022-01-03", "close": 18.54, "volume": 13001910.0}, {"date": "2022-01-04", "close": 18.73, "volume": 14194540.0}, {"date": "2022-01-05", "close": 18.57, "volume": 20273440.0}, {"date": "2022-01-06", "close": 18.02, "volume": 21071770.0}, {"date": "2022-01-07", "close": 18.1, "volume": 12787600.0}, {"date": "2022-01-10", "close": 18.62, "volume": 19743650.0}, {"date": "2022-01-11", "close": 18.86, "volume": 13733190.0}, {"date": "2022-01-12", "close": 19.2, "volume": 19595480.0}, {"date": "2022-01-13", "close": 18.83, "volume": 11928770.0}, {"date": "2022-01-14", "close": 18.68, "volume": 12857520.0}, {"date": "2022-01-18", "close": 18.56, "volume": 13186950.0}, {"date": "2022-01-19", "close": 20.17, "volume": 36169190.0}, {"date": "2022-01-20", "close": 19.91, "volume": 20414380.0}, {"date": "2022-01-21", "close": 19.34, "volume": 21714100.0}, {"date": "2022-01-24", "close": 19.37, "volume": 23942410.0}, {"date": "2022-01-25", "close": 19.49, "volume": 16843350.0}, {"date": "2022-01-26", "close": 19.03, "volume": 24282930.0}, {"date": "2022-01-27", "close": 18.71, "volume": 20558490.0}, {"date": "2022-01-28", "close": 18.56, "volume": 19097620.0}, {"date": "2022-01-31", "close": 19.15, "volume": 18321780.0}, {"date": "2022-02-01", "close": 19.09, "volume": 14344060.0}, {"date": "2022-02-02", "close": 19.22, "volume": 16669060.0}, {"date": "2022-02-03", "close": 19.06, "volume": 12239440.0}, {"date": "2022-02-04", "close": 19.19, "volume": 14157410.0}, {"date": "2022-02-07", "close": 19.58, "volume": 13218340.0}, {"date": "2022-02-08", "close": 19.82, "volume": 13731930.0}, {"date": "2022-02-09", "close": 19.73, "volume": 11394130.0}, {"date": "2022-02-10", "close": 19.3, "volume": 15490790.0}, {"date": "2022-02-11", "close": 20.68, "volume": 32059690.0}, {"date": "2022-02-14", "close": 21.09, "volume": 38007930.0}, {"date": "2022-02-15", "close": 20.68, "volume": 22307670.0}, {"date": "2022-02-16", "close": 22.23, "volume": 41704450.0}, {"date": "2022-02-17", "close": 23.23, "volume": 46712370.0}, {"date": "2022-02-18", "close": 23.14, "volume": 28735670.0}, {"date": "2022-02-22", "close": 22.76, "volume": 29821490.0}, {"date": "2022-02-23", "close": 22.83, "volume": 23816460.0}, {"date": "2022-02-24", "close": 22.54, "volume": 53409930.0}, {"date": "2022-02-25", "close": 22.56, "volume": 22502000.0}, {"date": "2022-02-28", "close": 22.57, "volume": 23866200.0}, {"date": "2022-03-01", "close": 23.46, "volume": 32082860.0}, {"date": "2022-03-02", "close": 23.15, "volume": 23287410.0}, {"date": "2022-03-03", "close": 23.57, "volume": 23936840.0}, {"date": "2022-03-04", "close": 24.2, "volume": 35859200.0}, {"date": "2022-03-07", "close": 24.86, "volume": 39144520.0}, {"date": "2022-03-08", "close": 25.36, "volume": 67227940.0}, {"date": "2022-03-09", "close": 24.33, "volume": 39175050.0}, {"date": "2022-03-10", "close": 24.49, "volume": 27099060.0}, {"date": "2022-03-11", "close": 24.35, "volume": 19900990.0}, {"date": "2022-03-14", "close": 23.64, "volume": 23139520.0}, {"date": "2022-03-15", "close": 23.77, "volume": 26227800.0}, {"date": "2022-03-16", "close": 23.61, "volume": 23974840.0}, {"date": "2022-03-17", "close": 24.08, "volume": 22857460.0}, {"date": "2022-03-18", "close": 23.87, "volume": 36452040.0}, {"date": "2022-03-21", "close": 24.3, "volume": 21346870.0}, {"date": "2022-03-22", "close": 24.23, "volume": 16227760.0}, {"date": "2022-03-23", "close": 24.57, "volume": 17005950.0}, {"date": "2022-03-24", "close": 24.5, "volume": 17732880.0}, {"date": "2022-03-25", "close": 24.54, "volume": 16979790.0}, {"date": "2022-03-28", "close": 24.23, "volume": 18905100.0}, {"date": "2022-03-29", "close": 24.53, "volume": 21536430.0}, {"date": "2022-03-30", "close": 24.85, "volume": 13921640.0}, {"date": "2022-03-31", "close": 24.53, "volume": 11671370.0}, {"date": "2022-04-01", "close": 24.94, "volume": 15554060.0}, {"date": "2022-04-04", "close": 24.86, "volume": 13007650.0}, {"date": "2022-04-05", "close": 24.46, "volume": 18180030.0}, {"date": "2022-04-06", "close": 24.61, "volume": 14680600.0}, {"date": "2022-04-07", "close": 24.9, "volume": 22827360.0}, {"date": "2022-04-08", "close": 25.41, "volume": 15176550.0}, {"date": "2022-04-11", "close": 25.4, "volume": 14707970.0}, {"date": "2022-04-12", "close": 25.44, "volume": 14608680.0}, {"date": "2022-04-13", "close": 25.58, "volume": 12520250.0}, {"date": "2022-04-14", "close": 25.2, "volume": 19310690.0}, {"date": "2022-04-18", "close": 25.38, "volume": 15103650.0}, {"date": "2022-04-19", "close": 25.01, "volume": 16104060.0}, {"date": "2022-04-20", "close": 25.25, "volume": 19022040.0}, {"date": "2022-04-21", "close": 24.22, "volume": 26109730.0}, {"date": "2022-04-22", "close": 23.73, "volume": 22036510.0}, {"date": "2022-04-25", "close": 22.73, "volume": 32473040.0}, {"date": "2022-04-26", "close": 22.37, "volume": 21083580.0}, {"date": "2022-04-27", "close": 22.24, "volume": 16573800.0}, {"date": "2022-04-28", "close": 22.43, "volume": 16663310.0}, {"date": "2022-04-29", "close": 22.31, "volume": 18243390.0}, {"date": "2022-05-02", "close": 22.16, "volume": 26425230.0}, {"date": "2022-05-03", "close": 22.41, "volume": 19100770.0}, {"date": "2022-05-04", "close": 23.19, "volume": 17983160.0}, {"date": "2022-05-05", "close": 22.56, "volume": 17160790.0}, {"date": "2022-05-06", "close": 22.42, "volume": 13793370.0}, {"date": "2022-05-09", "close": 21.49, "volume": 31879850.0}, {"date": "2022-05-10", "close": 21.29, "volume": 20774920.0}, {"date": "2022-05-11", "close": 21.23, "volume": 20789070.0}, {"date": "2022-05-12", "close": 20.34, "volume": 24114950.0}, {"date": "2022-05-13", "close": 20.43, "volume": 17849730.0}, {"date": "2022-05-16", "close": 20.52, "volume": 13432070.0}, {"date": "2022-05-17", "close": 20.47, "volume": 13916650.0}, {"date": "2022-05-18", "close": 19.75, "volume": 20693670.0}, {"date": "2022-05-19", "close": 20.72, "volume": 24233720.0}, {"date": "2022-05-20", "close": 20.76, "volume": 19964840.0}, {"date": "2022-05-23", "close": 20.73, "volume": 10901580.0}, {"date": "2022-05-24", "close": 21.31, "volume": 22698930.0}, {"date": "2022-05-25", "close": 21.25, "volume": 17770710.0}, {"date": "2022-05-26", "close": 20.63, "volume": 19674590.0}, {"date": "2022-05-27", "close": 20.6, "volume": 13843600.0}, {"date": "2022-05-31", "close": 20.49, "volume": 17817820.0}, {"date": "2022-06-01", "close": 20.35, "volume": 12795590.0}, {"date": "2022-06-02", "close": 20.97, "volume": 18041810.0}, {"date": "2022-06-03", "close": 20.68, "volume": 10039370.0}, {"date": "2022-06-06", "close": 20.51, "volume": 12955250.0}, {"date": "2022-06-07", "close": 20.74, "volume": 11263510.0}, {"date": "2022-06-08", "close": 20.77, "volume": 13479810.0}, {"date": "2022-06-09", "close": 20.09, "volume": 13318650.0}, {"date": "2022-06-10", "close": 21.03, "volume": 21298770.0}, {"date": "2022-06-13", "close": 20.12, "volume": 26792010.0}, {"date": "2022-06-14", "close": 19.47, "volume": 19918050.0}, {"date": "2022-06-15", "close": 19.56, "volume": 24833490.0}, {"date": "2022-06-16", "close": 20.03, "volume": 22393190.0}, {"date": "2022-06-17", "close": 19.55, "volume": 29207250.0}, {"date": "2022-06-21", "close": 19.58, "volume": 24026780.0}, {"date": "2022-06-22", "close": 19.4, "volume": 14631860.0}, {"date": "2022-06-23", "close": 18.55, "volume": 20772020.0}, {"date": "2022-06-24", "close": 18.78, "volume": 19538390.0}, {"date": "2022-06-27", "close": 19.04, "volume": 19276900.0}, {"date": "2022-06-28", "close": 18.55, "volume": 15910580.0}, {"date": "2022-06-29", "close": 18.39, "volume": 16264180.0}, {"date": "2022-06-30", "close": 17.69, "volume": 20510490.0}, {"date": "2022-07-01", "close": 18.06, "volume": 19737680.0}, {"date": "2022-07-05", "close": 17.42, "volume": 21617810.0}, {"date": "2022-07-06", "close": 17.22, "volume": 18597320.0}, {"date": "2022-07-07", "close": 17.25, "volume": 13021040.0}, {"date": "2022-07-08", "close": 17.18, "volume": 12401870.0}, {"date": "2022-07-11", "close": 16.98, "volume": 19294150.0}, {"date": "2022-07-12", "close": 16.44, "volume": 25984790.0}, {"date": "2022-07-13", "close": 16.49, "volume": 28987670.0}, {"date": "2022-07-14", "close": 15.77, "volume": 38960800.0}, {"date": "2022-07-15", "close": 15.66, "volume": 24698720.0}, {"date": "2022-07-18", "close": 15.82, "volume": 19249810.0}, {"date": "2022-07-19", "close": 16.03, "volume": 19009920.0}, {"date": "2022-07-20", "close": 15.45, "volume": 22001420.0}, {"date": "2022-07-21", "close": 15.5, "volume": 29498720.0}, {"date": "2022-07-22", "close": 15.33, "volume": 28825830.0}, {"date": "2022-07-25", "close": 14.91, "volume": 31143210.0}, {"date": "2022-07-26", "close": 15.27, "volume": 22349040.0}, {"date": "2022-07-27", "close": 15.41, "volume": 25174830.0}, {"date": "2022-07-28", "close": 15.63, "volume": 24537420.0}, {"date": "2022-07-29", "close": 15.74, "volume": 17488600.0}, {"date": "2022-08-01", "close": 15.72, "volume": 16415190.0}, {"date": "2022-08-02", "close": 15.52, "volume": 25860400.0}, {"date": "2022-08-03", "close": 15.2, "volume": 26073000.0}, {"date": "2022-08-04", "close": 15.78, "volume": 27258510.0}, {"date": "2022-08-05", "close": 15.6, "volume": 24578120.0}, {"date": "2022-08-08", "close": 16.2, "volume": 24732020.0}, {"date": "2022-08-09", "close": 16.44, "volume": 23465030.0}, {"date": "2022-08-10", "close": 16.53, "volume": 22004450.0}, {"date": "2022-08-11", "close": 16.4, "volume": 16251120.0}, {"date": "2022-08-12", "close": 16.74, "volume": 18440380.0}, {"date": "2022-08-15", "close": 16.67, "volume": 16075190.0}, {"date": "2022-08-16", "close": 16.85, "volume": 18263890.0}, {"date": "2022-08-17", "close": 16.45, "volume": 29682820.0}, {"date": "2022-08-18", "close": 16.41, "volume": 14195040.0}, {"date": "2022-08-19", "close": 16.07, "volume": 22272580.0}, {"date": "2022-08-22", "close": 16.17, "volume": 20044900.0}, {"date": "2022-08-23", "close": 16.21, "volume": 21336620.0}, {"date": "2022-08-24", "close": 16.35, "volume": 18402750.0}, {"date": "2022-08-25", "close": 16.37, "volume": 13556880.0}, {"date": "2022-08-26", "close": 15.48, "volume": 29670840.0}, {"date": "2022-08-29", "close": 15.35, "volume": 27954370.0}, {"date": "2022-08-30", "close": 14.99, "volume": 29447530.0}, {"date": "2022-08-31", "close": 14.85, "volume": 19095350.0}, {"date": "2022-09-01", "close": 14.59, "volume": 23728950.0}, {"date": "2022-09-02", "close": 14.9, "volume": 19069690.0}, {"date": "2022-09-06", "close": 14.83, "volume": 16585490.0}, {"date": "2022-09-07", "close": 15.36, "volume": 20231190.0}, {"date": "2022-09-08", "close": 15.61, "volume": 16300330.0}, {"date": "2022-09-09", "close": 15.92, "volume": 20766180.0}, {"date": "2022-09-12", "close": 15.96, "volume": 17432830.0}, {"date": "2022-09-13", "close": 15.55, "volume": 15250980.0}, {"date": "2022-09-14", "close": 15.6, "volume": 15876750.0}, {"date": "2022-09-15", "close": 15.14, "volume": 24138660.0}, {"date": "2022-09-16", "close": 15.3, "volume": 24219030.0}, {"date": "2022-09-19", "close": 15.5, "volume": 13851040.0}, {"date": "2022-09-20", "close": 15.05, "volume": 25211100.0}, {"date": "2022-09-21", "close": 15.18, "volume": 26828540.0}, {"date": "2022-09-22", "close": 15.07, "volume": 18804240.0}, {"date": "2022-09-23", "close": 14.48, "volume": 25092230.0}, {"date": "2022-09-26", "close": 14.19, "volume": 22121710.0}, {"date": "2022-09-27", "close": 14.1, "volume": 17517190.0}, {"date": "2022-09-28", "close": 14.95, "volume": 22802770.0}, {"date": "2022-09-29", "close": 15.1, "volume": 25858880.0}, {"date": "2022-09-30", "close": 15.5, "volume": 37708240.0}, {"date": "2022-10-03", "close": 15.92, "volume": 35218670.0}, {"date": "2022-10-04", "close": 16.05, "volume": 33905160.0}, {"date": "2022-10-05", "close": 15.9, "volume": 25558040.0}, {"date": "2022-10-06", "close": 16.15, "volume": 22734840.0}, {"date": "2022-10-07", "close": 15.48, "volume": 21936520.0}, {"date": "2022-10-10", "close": 15.27, "volume": 11309410.0}, {"date": "2022-10-11", "close": 15.01, "volume": 19824060.0}, {"date": "2022-10-12", "close": 15.06, "volume": 22272440.0}, {"date": "2022-10-13", "close": 14.67, "volume": 32784650.0}, {"date": "2022-10-14", "close": 14.16, "volume": 19008820.0}, {"date": "2022-10-17", "close": 14.61, "volume": 25069110.0}, {"date": "2022-10-18", "close": 14.79, "volume": 13516510.0}, {"date": "2022-10-19", "close": 14.45, "volume": 21597490.0}, {"date": "2022-10-20", "close": 14.51, "volume": 17003090.0}, {"date": "2022-10-21", "close": 15.01, "volume": 19499720.0}, {"date": "2022-10-24", "close": 15.05, "volume": 18373290.0}, {"date": "2022-10-25", "close": 15.26, "volume": 22043400.0}, {"date": "2022-10-26", "close": 15.7, "volume": 18360460.0}, {"date": "2022-10-27", "close": 15.48, "volume": 17918320.0}, {"date": "2022-10-28", "close": 15.31, "volume": 16819370.0}, {"date": "2022-10-31", "close": 15.03, "volume": 17849970.0}, {"date": "2022-11-01", "close": 15.14, "volume": 24127040.0}, {"date": "2022-11-02", "close": 14.34, "volume": 33435640.0}, {"date": "2022-11-03", "close": 13.1, "volume": 58799020.0}, {"date": "2022-11-04", "close": 14.2, "volume": 37912480.0}, {"date": "2022-11-07", "close": 14.57, "volume": 22287530.0}, {"date": "2022-11-08", "close": 15.61, "volume": 37409570.0}, {"date": "2022-11-09", "close": 15.35, "volume": 17642140.0}, {"date": "2022-11-10", "close": 16.43, "volume": 28584590.0}, {"date": "2022-11-11", "close": 16.44, "volume": 17873530.0}, {"date": "2022-11-14", "close": 16.19, "volume": 17817380.0}, {"date": "2022-11-15", "close": 16.0, "volume": 24518960.0}, {"date": "2022-11-16", "close": 15.79, "volume": 11426340.0}, {"date": "2022-11-17", "close": 15.57, "volume": 15938150.0}, {"date": "2022-11-18", "close": 15.62, "volume": 15773890.0}, {"date": "2022-11-21", "close": 15.35, "volume": 11907430.0}, {"date": "2022-11-22", "close": 16.01, "volume": 16605150.0}, {"date": "2022-11-23", "close": 16.23, "volume": 14178410.0}, {"date": "2022-11-25", "close": 16.02, "volume": 9338718.0}, {"date": "2022-11-28", "close": 15.5, "volume": 26018950.0}, {"date": "2022-11-29", "close": 15.87, "volume": 15770770.0}, {"date": "2022-11-30", "close": 16.32, "volume": 25458230.0}, {"date": "2022-12-01", "close": 17.09, "volume": 31207840.0}, {"date": "2022-12-02", "close": 16.98, "volume": 18763740.0}, {"date": "2022-12-05", "close": 16.52, "volume": 21242900.0}, {"date": "2022-12-06", "close": 16.45, "volume": 17170250.0}, {"date": "2022-12-07", "close": 16.86, "volume": 21147420.0}, {"date": "2022-12-08", "close": 16.8, "volume": 16203400.0}, {"date": "2022-12-09", "close": 16.58, "volume": 20654750.0}, {"date": "2022-12-12", "close": 16.73, "volume": 19925820.0}, {"date": "2022-12-13", "close": 17.44, "volume": 28304140.0}, {"date": "2022-12-14", "close": 17.39, "volume": 18237250.0}, {"date": "2022-12-15", "close": 16.65, "volume": 19154250.0}, {"date": "2022-12-16", "close": 16.9, "volume": 19723770.0}, {"date": "2022-12-19", "close": 16.55, "volume": 16413880.0}, {"date": "2022-12-20", "close": 17.28, "volume": 25819900.0}, {"date": "2022-12-21", "close": 17.5, "volume": 20232890.0}, {"date": "2022-12-22", "close": 17.3, "volume": 16260760.0}, {"date": "2022-12-23", "close": 17.39, "volume": 12800840.0}, {"date": "2022-12-27", "close": 17.77, "volume": 11654110.0}, {"date": "2022-12-28", "close": 17.21, "volume": 12970700.0}, {"date": "2022-12-29", "close": 17.25, "volume": 8274802.0}, {"date": "2022-12-30", "close": 17.18, "volume": 12821880.0}, {"date": "2023-01-03", "close": 17.83, "volume": 16347360.0}, {"date": "2023-01-04", "close": 18.88, "volume": 29095970.0}, {"date": "2023-01-05", "close": 18.78, "volume": 17933570.0}, {"date": "2023-01-06", "close": 19.04, "volume": 21703980.0}, {"date": "2023-01-09", "close": 18.97, "volume": 18346740.0}, {"date": "2023-01-10", "close": 19.39, "volume": 16523440.0}, {"date": "2023-01-11", "close": 19.22, "volume": 14346390.0}, {"date": "2023-01-12", "close": 19.43, "volume": 13816430.0}, {"date": "2023-01-13", "close": 19.64, "volume": 16591430.0}, {"date": "2023-01-17", "close": 18.75, "volume": 21531640.0}, {"date": "2023-01-18", "close": 18.38, "volume": 15738880.0}, {"date": "2023-01-19", "close": 18.72, "volume": 17352380.0}, {"date": "2023-01-20", "close": 18.97, "volume": 16544770.0}, {"date": "2023-01-23", "close": 19.23, "volume": 27041590.0}, {"date": "2023-01-24", "close": 19.42, "volume": 19027480.0}, {"date": "2023-01-25", "close": 19.79, "volume": 19501130.0}, {"date": "2023-01-26", "close": 19.69, "volume": 23740610.0}, {"date": "2023-01-27", "close": 19.67, "volume": 19612620.0}, {"date": "2023-01-30", "close": 19.48, "volume": 14093390.0}, {"date": "2023-01-31", "close": 19.55, "volume": 14899140.0}, {"date": "2023-02-01", "close": 19.95, "volume": 18686200.0}, {"date": "2023-02-02", "close": 19.4, "volume": 20871510.0}, {"date": "2023-02-03", "close": 18.32, "volume": 25763130.0}, {"date": "2023-02-06", "close": 18.35, "volume": 15431150.0}, {"date": "2023-02-07", "close": 18.5, "volume": 15345590.0}, {"date": "2023-02-08", "close": 18.34, "volume": 11946260.0}, {"date": "2023-02-09", "close": 17.81, "volume": 17830830.0}, {"date": "2023-02-10", "close": 17.93, "volume": 12472120.0}, {"date": "2023-02-13", "close": 17.93, "volume": 9490558.0}, {"date": "2023-02-14", "close": 17.81, "volume": 19540590.0}, {"date": "2023-02-15", "close": 17.17, "volume": 32757910.0}, {"date": "2023-02-16", "close": 16.95, "volume": 22997260.0}, {"date": "2023-02-17", "close": 16.74, "volume": 21649340.0}, {"date": "2023-02-21", "close": 16.59, "volume": 15470130.0}, {"date": "2023-02-22", "close": 16.21, "volume": 20601000.0}, {"date": "2023-02-23", "close": 16.07, "volume": 15735760.0}, {"date": "2023-02-24", "close": 16.0, "volume": 16299490.0}, {"date": "2023-02-27", "close": 15.97, "volume": 11449100.0}, {"date": "2023-02-28", "close": 16.12, "volume": 21502400.0}, {"date": "2023-03-01", "close": 16.31, "volume": 14867040.0}, {"date": "2023-03-02", "close": 16.38, "volume": 13397920.0}, {"date": "2023-03-03", "close": 16.52, "volume": 14371680.0}, {"date": "2023-03-06", "close": 16.3, "volume": 11512820.0}, {"date": "2023-03-07", "close": 15.77, "volume": 21944100.0}, {"date": "2023-03-08", "close": 15.62, "volume": 16848320.0}, {"date": "2023-03-09", "close": 15.57, "volume": 14879840.0}, {"date": "2023-03-10", "close": 15.91, "volume": 22463560.0}, {"date": "2023-03-13", "close": 17.02, "volume": 37190740.0}, {"date": "2023-03-14", "close": 17.07, "volume": 17099790.0}, {"date": "2023-03-15", "close": 17.48, "volume": 38859720.0}, {"date": "2023-03-16", "close": 17.4, "volume": 22941550.0}, {"date": "2023-03-17", "close": 18.12, "volume": 46055260.0}, {"date": "2023-03-20", "close": 18.24, "volume": 23283700.0}, {"date": "2023-03-21", "close": 17.69, "volume": 20481240.0}, {"date": "2023-03-22", "close": 18.0, "volume": 17988420.0}, {"date": "2023-03-23", "close": 18.3, "volume": 17623770.0}, {"date": "2023-03-24", "close": 18.52, "volume": 18167590.0}, {"date": "2023-03-27", "close": 18.5, "volume": 15139220.0}, {"date": "2023-03-28", "close": 18.66, "volume": 15099540.0}, {"date": "2023-03-29", "close": 18.54, "volume": 13706710.0}, {"date": "2023-03-30", "close": 18.6, "volume": 14506180.0}, {"date": "2023-03-31", "close": 18.57, "volume": 15434460.0}, {"date": "2023-04-03", "close": 18.79, "volume": 15481360.0}, {"date": "2023-04-04", "close": 19.62, "volume": 28821150.0}, {"date": "2023-04-05", "close": 19.68, "volume": 25588360.0}, {"date": "2023-04-06", "close": 19.73, "volume": 17237020.0}, {"date": "2023-04-10", "close": 19.46, "volume": 12936330.0}, {"date": "2023-04-11", "close": 19.42, "volume": 15836060.0}, {"date": "2023-04-12", "close": 19.63, "volume": 14592820.0}, {"date": "2023-04-13", "close": 20.05, "volume": 27991970.0}, {"date": "2023-04-14", "close": 19.67, "volume": 16545370.0}, {"date": "2023-04-17", "close": 19.37, "volume": 20141230.0}, {"date": "2023-04-18", "close": 19.42, "volume": 11527290.0}, {"date": "2023-04-19", "close": 19.24, "volume": 13258030.0}, {"date": "2023-04-20", "close": 19.2, "volume": 13072010.0}, {"date": "2023-04-21", "close": 19.07, "volume": 17072720.0}, {"date": "2023-04-24", "close": 19.07, "volume": 11059920.0}, {"date": "2023-04-25", "close": 19.19, "volume": 13964020.0}, {"date": "2023-04-26", "close": 18.99, "volume": 11572340.0}, {"date": "2023-04-27", "close": 19.17, "volume": 10196790.0}, {"date": "2023-04-28", "close": 19.04, "volume": 12589840.0}, {"date": "2023-05-01", "close": 19.0, "volume": 11827760.0}, {"date": "2023-05-02", "close": 19.79, "volume": 23793820.0}, {"date": "2023-05-03", "close": 19.98, "volume": 19105490.0}, {"date": "2023-05-04", "close": 20.43, "volume": 26891890.0}, {"date": "2023-05-05", "close": 20.2, "volume": 15046130.0}, {"date": "2023-05-08", "close": 19.85, "volume": 12282320.0}, {"date": "2023-05-09", "close": 19.78, "volume": 11662190.0}, {"date": "2023-05-10", "close": 19.77, "volume": 9169266.0}, {"date": "2023-05-11", "close": 19.03, "volume": 20756190.0}, {"date": "2023-05-12", "close": 19.18, "volume": 9812601.0}, {"date": "2023-05-15", "close": 19.35, "volume": 8510522.0}, {"date": "2023-05-16", "close": 18.76, "volume": 19078550.0}, {"date": "2023-05-17", "close": 18.43, "volume": 17791200.0}, {"date": "2023-05-18", "close": 17.81, "volume": 22431150.0}, {"date": "2023-05-19", "close": 17.86, "volume": 14579180.0}, {"date": "2023-05-22", "close": 17.79, "volume": 7072084.0}, {"date": "2023-05-23", "close": 17.75, "volume": 10052540.0}, {"date": "2023-05-24", "close": 17.48, "volume": 9974305.0}, {"date": "2023-05-25", "close": 17.09, "volume": 15912840.0}, {"date": "2023-05-26", "close": 16.99, "volume": 11078620.0}, {"date": "2023-05-30", "close": 16.78, "volume": 11240210.0}, {"date": "2023-05-31", "close": 16.88, "volume": 14331250.0}, {"date": "2023-06-01", "close": 17.45, "volume": 12634730.0}, {"date": "2023-06-02", "close": 17.31, "volume": 12976790.0}, {"date": "2023-06-05", "close": 17.19, "volume": 10848490.0}, {"date": "2023-06-06", "close": 17.13, "volume": 14431930.0}, {"date": "2023-06-07", "close": 16.98, "volume": 10996590.0}, {"date": "2023-06-08", "close": 17.15, "volume": 10738440.0}, {"date": "2023-06-09", "close": 17.0, "volume": 11042720.0}, {"date": "2023-06-12", "close": 16.9, "volume": 10177030.0}, {"date": "2023-06-13", "close": 16.81, "volume": 12100610.0}, {"date": "2023-06-14", "close": 16.78, "volume": 10817960.0}, {"date": "2023-06-15", "close": 16.49, "volume": 22497680.0}, {"date": "2023-06-16", "close": 16.71, "volume": 21152070.0}, {"date": "2023-06-20", "close": 16.05, "volume": 16954690.0}, {"date": "2023-06-21", "close": 16.13, "volume": 13746420.0}, {"date": "2023-06-22", "close": 16.41, "volume": 22295280.0}, {"date": "2023-06-23", "close": 16.46, "volume": 19992710.0}, {"date": "2023-06-26", "close": 16.57, "volume": 16119320.0}, {"date": "2023-06-27", "close": 16.66, "volume": 15073940.0}, {"date": "2023-06-28", "close": 16.6, "volume": 16191760.0}, {"date": "2023-06-29", "close": 16.63, "volume": 14737210.0}, {"date": "2023-06-30", "close": 16.93, "volume": 12256080.0}, {"date": "2023-07-03", "close": 17.09, "volume": 7798508.0}, {"date": "2023-07-05", "close": 16.7, "volume": 14417010.0}, {"date": "2023-07-06", "close": 16.22, "volume": 17057600.0}, {"date": "2023-07-07", "close": 16.34, "volume": 9658216.0}, {"date": "2023-07-10", "close": 16.53, "volume": 16319610.0}, {"date": "2023-07-11", "close": 16.71, "volume": 11802480.0}, {"date": "2023-07-12", "close": 17.48, "volume": 19715460.0}, {"date": "2023-07-13", "close": 17.6, "volume": 17776230.0}, {"date": "2023-07-14", "close": 17.35, "volume": 15200180.0}, {"date": "2023-07-17", "close": 17.36, "volume": 8846733.0}, {"date": "2023-07-18", "close": 17.65, "volume": 14456220.0}, {"date": "2023-07-19", "close": 17.65, "volume": 10516110.0}, {"date": "2023-07-20", "close": 17.28, "volume": 11990140.0}, {"date": "2023-07-21", "close": 17.4, "volume": 9516376.0}, {"date": "2023-07-24", "close": 17.38, "volume": 7299899.0}, {"date": "2023-07-25", "close": 17.53, "volume": 11324440.0}, {"date": "2023-07-26", "close": 17.25, "volume": 14498630.0}, {"date": "2023-07-27", "close": 16.78, "volume": 15500480.0}, {"date": "2023-07-28", "close": 16.98, "volume": 11243040.0}, {"date": "2023-07-31", "close": 17.29, "volume": 10578780.0}, {"date": "2023-08-01", "close": 17.03, "volume": 13909680.0}, {"date": "2023-08-02", "close": 16.54, "volume": 15666300.0}, {"date": "2023-08-03", "close": 16.31, "volume": 17967600.0}, {"date": "2023-08-04", "close": 16.49, "volume": 15886780.0}, {"date": "2023-08-07", "close": 16.5, "volume": 10100660.0}, {"date": "2023-08-08", "close": 16.45, "volume": 12100410.0}, {"date": "2023-08-09", "close": 16.48, "volume": 11483250.0}, {"date": "2023-08-10", "close": 16.66, "volume": 11986230.0}, {"date": "2023-08-11", "close": 16.91, "volume": 9267254.0}, {"date": "2023-08-14", "close": 16.67, "volume": 11074750.0}, {"date": "2023-08-15", "close": 16.02, "volume": 18152430.0}, {"date": "2023-08-16", "close": 15.77, "volume": 14079120.0}, {"date": "2023-08-17", "close": 15.66, "volume": 13014270.0}, {"date": "2023-08-18", "close": 15.61, "volume": 13554000.0}, {"date": "2023-08-21", "close": 15.71, "volume": 12109530.0}, {"date": "2023-08-22", "close": 15.84, "volume": 12760470.0}, {"date": "2023-08-23", "close": 16.11, "volume": 21154740.0}, {"date": "2023-08-24", "close": 15.97, "volume": 11479090.0}, {"date": "2023-08-25", "close": 15.91, "volume": 16434500.0}, {"date": "2023-08-28", "close": 16.19, "volume": 11017200.0}, {"date": "2023-08-29", "close": 16.34, "volume": 15065720.0}, {"date": "2023-08-30", "close": 16.35, "volume": 10311510.0}, {"date": "2023-08-31", "close": 16.21, "volume": 7636373.0}, {"date": "2023-09-01", "close": 16.12, "volume": 12044420.0}, {"date": "2023-09-05", "close": 15.92, "volume": 10493710.0}, {"date": "2023-09-06", "close": 15.84, "volume": 9257298.0}, {"date": "2023-09-07", "close": 15.79, "volume": 8660358.0}, {"date": "2023-09-08", "close": 15.78, "volume": 8266632.0}, {"date": "2023-09-11", "close": 16.07, "volume": 8486199.0}, {"date": "2023-09-12", "close": 16.05, "volume": 7472964.0}, {"date": "2023-09-13", "close": 16.12, "volume": 9928284.0}, {"date": "2023-09-14", "close": 16.33, "volume": 12856140.0}, {"date": "2023-09-15", "close": 16.64, "volume": 17895090.0}, {"date": "2023-09-18", "close": 16.68, "volume": 9470138.0}, {"date": "2023-09-19", "close": 16.33, "volume": 14978300.0}, {"date": "2023-09-20", "close": 16.42, "volume": 21466010.0}, {"date": "2023-09-21", "close": 16.03, "volume": 11587810.0}, {"date": "2023-09-22", "close": 15.79, "volume": 13951220.0}, {"date": "2023-09-25", "close": 15.55, "volume": 13205270.0}, {"date": "2023-09-26", "close": 15.21, "volume": 14763950.0}, {"date": "2023-09-27", "close": 14.64, "volume": 30042500.0}, {"date": "2023-09-28", "close": 14.56, "volume": 21782150.0}, {"date": "2023-09-29", "close": 14.55, "volume": 16354760.0}, {"date": "2023-10-02", "close": 14.23, "volume": 16560650.0}, {"date": "2023-10-03", "close": 14.19, "volume": 19262720.0}, {"date": "2023-10-04", "close": 14.2, "volume": 23541940.0}, {"date": "2023-10-05", "close": 14.37, "volume": 16809640.0}, {"date": "2023-10-06", "close": 14.58, "volume": 18825590.0}, {"date": "2023-10-09", "close": 14.85, "volume": 16477730.0}, {"date": "2023-10-10", "close": 14.96, "volume": 16698260.0}, {"date": "2023-10-11", "close": 15.22, "volume": 15916480.0}, {"date": "2023-10-12", "close": 15.14, "volume": 20656330.0}, {"date": "2023-10-13", "close": 15.74, "volume": 20464550.0}, {"date": "2023-10-16", "close": 15.81, "volume": 10680860.0}, {"date": "2023-10-17", "close": 16.42, "volume": 18619620.0}, {"date": "2023-10-18", "close": 16.54, "volume": 21635500.0}, {"date": "2023-10-19", "close": 16.61, "volume": 19181710.0}, {"date": "2023-10-20", "close": 16.89, "volume": 30150170.0}, {"date": "2023-10-23", "close": 16.55, "volume": 19608950.0}, {"date": "2023-10-24", "close": 16.56, "volume": 12439830.0}, {"date": "2023-10-25", "close": 16.58, "volume": 20366260.0}, {"date": "2023-10-26", "close": 16.3, "volume": 23166400.0}, {"date": "2023-10-27", "close": 16.33, "volume": 25548550.0}, {"date": "2023-10-30", "close": 16.11, "volume": 17416270.0}, {"date": "2023-10-31", "close": 15.98, "volume": 17720930.0}, {"date": "2023-11-01", "close": 16.03, "volume": 17331470.0}, {"date": "2023-11-02", "close": 16.05, "volume": 22598170.0}, {"date": "2023-11-03", "close": 16.48, "volume": 28433570.0}, {"date": "2023-11-06", "close": 16.29, "volume": 15218060.0}, {"date": "2023-11-07", "close": 15.76, "volume": 19613630.0}, {"date": "2023-11-08", "close": 15.17, "volume": 14699530.0}, {"date": "2023-11-09", "close": 15.3, "volume": 11114470.0}, {"date": "2023-11-10", "close": 15.22, "volume": 12128660.0}, {"date": "2023-11-13", "close": 15.13, "volume": 12043840.0}, {"date": "2023-11-14", "close": 15.71, "volume": 15685060.0}, {"date": "2023-11-15", "close": 15.61, "volume": 11303700.0}, {"date": "2023-11-16", "close": 15.88, "volume": 14929250.0}, {"date": "2023-11-17", "close": 15.71, "volume": 9308374.0}, {"date": "2023-11-20", "close": 15.79, "volume": 9156615.0}, {"date": "2023-11-21", "close": 16.19, "volume": 19230160.0}, {"date": "2023-11-22", "close": 16.24, "volume": 12855930.0}, {"date": "2023-11-24", "close": 16.23, "volume": 7111656.0}, {"date": "2023-11-27", "close": 16.57, "volume": 18428250.0}, {"date": "2023-11-28", "close": 17.44, "volume": 32256310.0}, {"date": "2023-11-29", "close": 17.39, "volume": 17301040.0}, {"date": "2023-11-30", "close": 17.59, "volume": 19571690.0}, {"date": "2023-12-01", "close": 17.73, "volume": 23008010.0}, {"date": "2023-12-04", "close": 17.53, "volume": 20875480.0}, {"date": "2023-12-05", "close": 17.42, "volume": 16180470.0}, {"date": "2023-12-06", "close": 17.36, "volume": 12854080.0}, {"date": "2023-12-07", "close": 17.22, "volume": 14132090.0}, {"date": "2023-12-08", "close": 16.79, "volume": 18257390.0}, {"date": "2023-12-11", "close": 16.67, "volume": 13620650.0}, {"date": "2023-12-12", "close": 16.34, "volume": 13450930.0}, {"date": "2023-12-13", "close": 17.43, "volume": 21027450.0}, {"date": "2023-12-14", "close": 17.65, "volume": 20143840.0}, {"date": "2023-12-15", "close": 17.51, "volume": 19955280.0}, {"date": "2023-12-18", "close": 17.73, "volume": 14976220.0}, {"date": "2023-12-19", "close": 18.09, "volume": 17240610.0}, {"date": "2023-12-20", "close": 17.77, "volume": 15083690.0}, {"date": "2023-12-21", "close": 17.97, "volume": 15472590.0}, {"date": "2023-12-22", "close": 18.17, "volume": 21278580.0}, {"date": "2023-12-26", "close": 18.17, "volume": 6466234.0}, {"date": "2023-12-27", "close": 18.47, "volume": 12680990.0}, {"date": "2023-12-28", "close": 18.09, "volume": 12089360.0}, {"date": "2023-12-29", "close": 18.09, "volume": 11958530.0}, {"date": "2024-01-02", "close": 17.88, "volume": 13275370.0}, {"date": "2024-01-03", "close": 17.33, "volume": 24485480.0}, {"date": "2024-01-04", "close": 17.35, "volume": 20467250.0}, {"date": "2024-01-05", "close": 17.49, "volume": 16573200.0}, {"date": "2024-01-08", "close": 17.69, "volume": 18051870.0}, {"date": "2024-01-09", "close": 17.4, "volume": 14814110.0}, {"date": "2024-01-10", "close": 17.34, "volume": 13048900.0}, {"date": "2024-01-11", "close": 17.15, "volume": 14181440.0}, {"date": "2024-01-12", "close": 17.64, "volume": 16466520.0}, {"date": "2024-01-16", "close": 15.96, "volume": 36002390.0}, {"date": "2024-01-17", "close": 15.56, "volume": 26323910.0}, {"date": "2024-01-18", "close": 15.53, "volume": 17680170.0}, {"date": "2024-01-19", "close": 15.61, "volume": 14500790.0}, {"date": "2024-01-22", "close": 15.59, "volume": 13851740.0}, {"date": "2024-01-23", "close": 15.99, "volume": 18271100.0}, {"date": "2024-01-24", "close": 15.53, "volume": 22914590.0}, {"date": "2024-01-25", "close": 15.59, "volume": 17401910.0}, {"date": "2024-01-26", "close": 15.53, "volume": 16142000.0}, {"date": "2024-01-29", "close": 15.7, "volume": 17398890.0}, {"date": "2024-01-30", "close": 15.68, "volume": 13835980.0}, {"date": "2024-01-31", "close": 15.6, "volume": 25064550.0}, {"date": "2024-02-01", "close": 15.89, "volume": 20311310.0}, {"date": "2024-02-02", "close": 15.41, "volume": 24403040.0}, {"date": "2024-02-05", "close": 15.17, "volume": 19506890.0}, {"date": "2024-02-06", "close": 15.03, "volume": 20584450.0}, {"date": "2024-02-07", "close": 14.93, "volume": 22404530.0}, {"date": "2024-02-08", "close": 14.82, "volume": 23142990.0}, {"date": "2024-02-09", "close": 14.67, "volume": 17190200.0}, {"date": "2024-02-12", "close": 14.73, "volume": 19310110.0}, {"date": "2024-02-13", "close": 14.15, "volume": 31242580.0}, {"date": "2024-02-14", "close": 14.06, "volume": 32433090.0}, {"date": "2024-02-15", "close": 14.6, "volume": 29174140.0}, {"date": "2024-02-16", "close": 14.65, "volume": 19378950.0}, {"date": "2024-02-20", "close": 14.73, "volume": 15448820.0}, {"date": "2024-02-21", "close": 14.75, "volume": 15165530.0}, {"date": "2024-02-22", "close": 14.39, "volume": 15444640.0}, {"date": "2024-02-23", "close": 14.74, "volume": 20994000.0}, {"date": "2024-02-26", "close": 14.65, "volume": 17181030.0}, {"date": "2024-02-27", "close": 14.51, "volume": 15926150.0}, {"date": "2024-02-28", "close": 14.33, "volume": 12914410.0}, {"date": "2024-02-29", "close": 14.66, "volume": 19063850.0}, {"date": "2024-03-01", "close": 14.94, "volume": 25523210.0}, {"date": "2024-03-04", "close": 15.46, "volume": 34728690.0}, {"date": "2024-03-05", "close": 15.53, "volume": 29182810.0}, {"date": "2024-03-06", "close": 15.71, "volume": 27433650.0}, {"date": "2024-03-07", "close": 15.9, "volume": 22814400.0}, {"date": "2024-03-08", "close": 15.76, "volume": 23965530.0}, {"date": "2024-03-11", "close": 15.87, "volume": 24871370.0}, {"date": "2024-03-12", "close": 15.64, "volume": 19584140.0}, {"date": "2024-03-13", "close": 15.98, "volume": 19908630.0}, {"date": "2024-03-14", "close": 15.76, "volume": 16563160.0}, {"date": "2024-03-15", "close": 15.76, "volume": 20414040.0}, {"date": "2024-03-18", "close": 15.63, "volume": 12186740.0}, {"date": "2024-03-19", "close": 15.25, "volume": 20044110.0}, {"date": "2024-03-20", "close": 15.68, "volume": 18274690.0}, {"date": "2024-03-21", "close": 15.81, "volume": 26790800.0}, {"date": "2024-03-22", "close": 15.52, "volume": 21400490.0}, {"date": "2024-03-25", "close": 15.57, "volume": 13644850.0}, {"date": "2024-03-26", "close": 15.52, "volume": 16446400.0}, {"date": "2024-03-27", "close": 16.21, "volume": 28034300.0}, {"date": "2024-03-28", "close": 16.64, "volume": 29336000.0}, {"date": "2024-04-01", "close": 16.86, "volume": 29111550.0}, {"date": "2024-04-02", "close": 17.18, "volume": 34453340.0}, {"date": "2024-04-03", "close": 17.42, "volume": 27933720.0}, {"date": "2024-04-04", "close": 17.39, "volume": 29366700.0}, {"date": "2024-04-05", "close": 17.86, "volume": 35468820.0}, {"date": "2024-04-08", "close": 17.7, "volume": 27550520.0}, {"date": "2024-04-09", "close": 18.01, "volume": 29525800.0}, {"date": "2024-04-10", "close": 17.9, "volume": 31317120.0}, {"date": "2024-04-11", "close": 18.04, "volume": 27309030.0}, {"date": "2024-04-12", "close": 17.86, "volume": 49939190.0}, {"date": "2024-04-15", "close": 17.37, "volume": 32856560.0}, {"date": "2024-04-16", "close": 16.48, "volume": 49673580.0}, {"date": "2024-04-17", "close": 16.7, "volume": 24800080.0}, {"date": "2024-04-18", "close": 16.98, "volume": 18615990.0}, {"date": "2024-04-19", "close": 17.1, "volume": 25611700.0}, {"date": "2024-04-22", "close": 16.42, "volume": 26867970.0}, {"date": "2024-04-23", "close": 16.69, "volume": 26739350.0}, {"date": "2024-04-24", "close": 16.52, "volume": 25854360.0}, {"date": "2024-04-25", "close": 17.08, "volume": 42772950.0}, {"date": "2024-04-26", "close": 17.09, "volume": 19814200.0}, {"date": "2024-04-29", "close": 17.32, "volume": 19205270.0}, {"date": "2024-04-30", "close": 16.64, "volume": 30865100.0}, {"date": "2024-05-01", "close": 16.36, "volume": 35341900.0}, {"date": "2024-05-02", "close": 16.55, "volume": 19121030.0}, {"date": "2024-05-03", "close": 16.46, "volume": 16806390.0}, {"date": "2024-05-06", "close": 16.67, "volume": 13667690.0}, {"date": "2024-05-07", "close": 16.74, "volume": 12734660.0}, {"date": "2024-05-08", "close": 16.72, "volume": 12209730.0}, {"date": "2024-05-09", "close": 17.03, "volume": 18765880.0}, {"date": "2024-05-10", "close": 16.93, "volume": 16539690.0}, {"date": "2024-05-13", "close": 16.94, "volume": 12691000.0}, {"date": "2024-05-14", "close": 17.15, "volume": 12980200.0}, {"date": "2024-05-15", "close": 17.42, "volume": 19914830.0}, {"date": "2024-05-16", "close": 17.52, "volume": 16293030.0}, {"date": "2024-05-17", "close": 17.89, "volume": 21079180.0}, {"date": "2024-05-20", "close": 17.92, "volume": 18065200.0}, {"date": "2024-05-21", "close": 17.8, "volume": 14213270.0}, {"date": "2024-05-22", "close": 17.29, "volume": 21070460.0}, {"date": "2024-05-23", "close": 16.94, "volume": 25362830.0}, {"date": "2024-05-24", "close": 17.02, "volume": 13893150.0}, {"date": "2024-05-28", "close": 17.44, "volume": 21446230.0}, {"date": "2024-05-29", "close": 16.92, "volume": 12268760.0}, {"date": "2024-05-30", "close": 17.11, "volume": 12306380.0}, {"date": "2024-05-31", "close": 17.09, "volume": 20415370.0}, {"date": "2024-06-03", "close": 17.42, "volume": 18659680.0}, {"date": "2024-06-04", "close": 16.49, "volume": 32330570.0}, {"date": "2024-06-05", "close": 16.7, "volume": 15604450.0}, {"date": "2024-06-06", "close": 17.32, "volume": 23544680.0}, {"date": "2024-06-07", "close": 16.15, "volume": 36198510.0}, {"date": "2024-06-10", "close": 16.45, "volume": 21491220.0}, {"date": "2024-06-11", "close": 16.18, "volume": 17068550.0}, {"date": "2024-06-12", "close": 16.4, "volume": 25432660.0}, {"date": "2024-06-13", "close": 16.07, "volume": 21657690.0}, {"date": "2024-06-14", "close": 16.03, "volume": 19395900.0}, {"date": "2024-06-17", "close": 16.14, "volume": 19873490.0}, {"date": "2024-06-18", "close": 16.41, "volume": 19403880.0}, {"date": "2024-06-20", "close": 16.96, "volume": 31193860.0}, {"date": "2024-06-21", "close": 16.56, "volume": 35931250.0}, {"date": "2024-06-24", "close": 16.72, "volume": 14610710.0}, {"date": "2024-06-25", "close": 16.59, "volume": 14947310.0}, {"date": "2024-06-26", "close": 16.8, "volume": 16932310.0}, {"date": "2024-06-27", "close": 16.84, "volume": 14788930.0}, {"date": "2024-06-28", "close": 16.68, "volume": 13271650.0}, {"date": "2024-07-01", "close": 16.56, "volume": 9192403.0}, {"date": "2024-07-02", "close": 16.62, "volume": 11803540.0}, {"date": "2024-07-03", "close": 17.3, "volume": 18999840.0}, {"date": "2024-07-05", "close": 17.44, "volume": 23258030.0}, {"date": "2024-07-08", "close": 17.38, "volume": 18310420.0}, {"date": "2024-07-09", "close": 17.44, "volume": 16398550.0}, {"date": "2024-07-10", "close": 17.78, "volume": 19908410.0}, {"date": "2024-07-11", "close": 18.13, "volume": 31513630.0}, {"date": "2024-07-12", "close": 18.52, "volume": 23046260.0}, {"date": "2024-07-15", "close": 18.36, "volume": 24223260.0}, {"date": "2024-07-16", "close": 19.25, "volume": 36904910.0}, {"date": "2024-07-17", "close": 18.88, "volume": 30477240.0}, {"date": "2024-07-18", "close": 18.54, "volume": 17949620.0}, {"date": "2024-07-19", "close": 18.39, "volume": 24950010.0}, {"date": "2024-07-22", "close": 18.36, "volume": 14874560.0}, {"date": "2024-07-23", "close": 18.57, "volume": 18302750.0}, {"date": "2024-07-24", "close": 18.46, "volume": 22059680.0}, {"date": "2024-07-25", "close": 17.72, "volume": 22355260.0}, {"date": "2024-07-26", "close": 17.79, "volume": 21083240.0}, {"date": "2024-07-29", "close": 17.97, "volume": 12626900.0}, {"date": "2024-07-30", "close": 18.14, "volume": 13367450.0}, {"date": "2024-07-31", "close": 18.51, "volume": 16907240.0}, {"date": "2024-08-01", "close": 18.24, "volume": 20575600.0}, {"date": "2024-08-02", "close": 17.91, "volume": 28169020.0}, {"date": "2024-08-05", "close": 17.18, "volume": 25566590.0}, {"date": "2024-08-06", "close": 17.39, "volume": 27465920.0}, {"date": "2024-08-07", "close": 16.81, "volume": 25837270.0}, {"date": "2024-08-08", "close": 17.34, "volume": 19680450.0}, {"date": "2024-08-09", "close": 17.41, "volume": 13860150.0}, {"date": "2024-08-12", "close": 18.99, "volume": 34917830.0}, {"date": "2024-08-13", "close": 19.13, "volume": 20639730.0}, {"date": "2024-08-14", "close": 19.16, "volume": 25552690.0}, {"date": "2024-08-15", "close": 19.05, "volume": 18855510.0}, {"date": "2024-08-16", "close": 19.71, "volume": 26384290.0}, {"date": "2024-08-19", "close": 20.21, "volume": 24318270.0}, {"date": "2024-08-20", "close": 20.41, "volume": 23658030.0}, {"date": "2024-08-21", "close": 20.62, "volume": 20439180.0}, {"date": "2024-08-22", "close": 20.24, "volume": 18782410.0}, {"date": "2024-08-23", "close": 20.5, "volume": 18399170.0}, {"date": "2024-08-26", "close": 20.47, "volume": 15296010.0}, {"date": "2024-08-27", "close": 20.45, "volume": 15493730.0}, {"date": "2024-08-28", "close": 19.95, "volume": 19664480.0}, {"date": "2024-08-29", "close": 20.32, "volume": 15136770.0}, {"date": "2024-08-30", "close": 20.19, "volume": 14059410.0}, {"date": "2024-09-03", "close": 19.6, "volume": 15600410.0}, {"date": "2024-09-04", "close": 19.32, "volume": 16748630.0}, {"date": "2024-09-05", "close": 19.46, "volume": 15376000.0}, {"date": "2024-09-06", "close": 19.0, "volume": 14853300.0}, {"date": "2024-09-09", "close": 19.28, "volume": 15954100.0}, {"date": "2024-09-10", "close": 19.6, "volume": 15650390.0}, {"date": "2024-09-11", "close": 19.76, "volume": 14482590.0}, {"date": "2024-09-12", "close": 20.58, "volume": 23208980.0}, {"date": "2024-09-13", "close": 20.84, "volume": 16558020.0}, {"date": "2024-09-16", "close": 20.52, "volume": 15198680.0}, {"date": "2024-09-17", "close": 20.48, "volume": 12503620.0}, {"date": "2024-09-18", "close": 20.06, "volume": 24883970.0}, {"date": "2024-09-19", "close": 20.23, "volume": 17423800.0}, {"date": "2024-09-20", "close": 20.38, "volume": 23212930.0}, {"date": "2024-09-23", "close": 20.21, "volume": 21014450.0}, {"date": "2024-09-24", "close": 20.43, "volume": 23793760.0}, {"date": "2024-09-25", "close": 20.7, "volume": 22900360.0}, {"date": "2024-09-26", "close": 21.01, "volume": 28649970.0}, {"date": "2024-09-27", "close": 20.23, "volume": 19728390.0}, {"date": "2024-09-30", "close": 19.89, "volume": 18785920.0}, {"date": "2024-10-01", "close": 20.3, "volume": 21676450.0}, {"date": "2024-10-02", "close": 20.18, "volume": 15378040.0}, {"date": "2024-10-03", "close": 19.85, "volume": 17809680.0}, {"date": "2024-10-04", "close": 20.11, "volume": 20038450.0}, {"date": "2024-10-07", "close": 19.88, "volume": 12705330.0}, {"date": "2024-10-08", "close": 19.66, "volume": 18790850.0}, {"date": "2024-10-09", "close": 19.66, "volume": 15813710.0}, {"date": "2024-10-10", "close": 20.07, "volume": 17777030.0}, {"date": "2024-10-11", "close": 19.99, "volume": 15201980.0}, {"date": "2024-10-14", "close": 19.98, "volume": 8026646.0}, {"date": "2024-10-15", "close": 20.21, "volume": 13371040.0}, {"date": "2024-10-16", "close": 19.94, "volume": 23150720.0}, {"date": "2024-10-17", "close": 20.34, "volume": 15715040.0}, {"date": "2024-10-18", "close": 20.92, "volume": 22610900.0}, {"date": "2024-10-21", "close": 20.86, "volume": 20233500.0}, {"date": "2024-10-22", "close": 21.19, "volume": 19833010.0}, {"date": "2024-10-23", "close": 20.8, "volume": 22023690.0}, {"date": "2024-10-24", "close": 20.32, "volume": 30715740.0}, {"date": "2024-10-25", "close": 19.61, "volume": 30911970.0}, {"date": "2024-10-28", "close": 19.98, "volume": 17392050.0}, {"date": "2024-10-29", "close": 20.28, "volume": 21333790.0}, {"date": "2024-10-30", "close": 20.05, "volume": 27305600.0}, {"date": "2024-10-31", "close": 19.32, "volume": 26654340.0}, {"date": "2024-11-01", "close": 19.05, "volume": 18207040.0}, {"date": "2024-11-04", "close": 18.9, "volume": 17086820.0}, {"date": "2024-11-05", "close": 18.88, "volume": 14611410.0}, {"date": "2024-11-06", "close": 18.43, "volume": 27157740.0}, {"date": "2024-11-07", "close": 18.48, "volume": 33275510.0}, {"date": "2024-11-08", "close": 18.4, "volume": 27997680.0}, {"date": "2024-11-11", "close": 17.4, "volume": 35712620.0}, {"date": "2024-11-12", "close": 17.02, "volume": 35734020.0}, {"date": "2024-11-13", "close": 16.79, "volume": 24212940.0}, {"date": "2024-11-14", "close": 16.85, "volume": 31983250.0}, {"date": "2024-11-15", "close": 16.65, "volume": 19671380.0}, {"date": "2024-11-18", "close": 17.2, "volume": 31109370.0}, {"date": "2024-11-19", "close": 17.72, "volume": 30019080.0}, {"date": "2024-11-20", "close": 17.89, "volume": 26311230.0}, {"date": "2024-11-21", "close": 18.12, "volume": 25000270.0}, {"date": "2024-11-22", "close": 18.22, "volume": 21787110.0}, {"date": "2024-11-25", "close": 17.68, "volume": 24935370.0}, {"date": "2024-11-26", "close": 17.56, "volume": 27768370.0}, {"date": "2024-11-27", "close": 17.57, "volume": 21836270.0}, {"date": "2024-11-29", "close": 17.49, "volume": 10448690.0}, {"date": "2024-12-02", "close": 17.21, "volume": 19835220.0}, {"date": "2024-12-03", "close": 17.61, "volume": 19190410.0}, {"date": "2024-12-04", "close": 17.37, "volume": 18496890.0}, {"date": "2024-12-05", "close": 16.95, "volume": 29851090.0}, {"date": "2024-12-06", "close": 16.77, "volume": 20821100.0}, {"date": "2024-12-09", "close": 17.08, "volume": 19111940.0}, {"date": "2024-12-10", "close": 17.14, "volume": 16378040.0}, {"date": "2024-12-11", "close": 17.63, "volume": 15887670.0}, {"date": "2024-12-12", "close": 17.17, "volume": 12344420.0}, {"date": "2024-12-13", "close": 16.78, "volume": 13364270.0}, {"date": "2024-12-16", "close": 16.35, "volume": 19496370.0}, {"date": "2024-12-17", "close": 16.24, "volume": 17027100.0}, {"date": "2024-12-18", "close": 15.51, "volume": 25106590.0}, {"date": "2024-12-19", "close": 15.23, "volume": 24976780.0}, {"date": "2024-12-20", "close": 15.46, "volume": 27211140.0}, {"date": "2024-12-23", "close": 15.59, "volume": 15753500.0}, {"date": "2024-12-24", "close": 15.71, "volume": 9982071.0}, {"date": "2024-12-26", "close": 15.74, "volume": 9681092.0}, {"date": "2024-12-27", "close": 15.68, "volume": 13640350.0}, {"date": "2024-12-30", "close": 15.46, "volume": 17032630.0}, {"date": "2024-12-31", "close": 15.5, "volume": 13717940.0}, {"date": "2025-01-02", "close": 15.97, "volume": 12594350.0}, {"date": "2025-01-03", "close": 15.84, "volume": 11349220.0}, {"date": "2025-01-06", "close": 15.5, "volume": 13382540.0}, {"date": "2025-01-07", "close": 15.57, "volume": 19091100.0}, {"date": "2025-01-08", "close": 15.84, "volume": 23670710.0}, {"date": "2025-01-10", "close": 15.72, "volume": 19668070.0}, {"date": "2025-01-13", "close": 15.45, "volume": 15950750.0}, {"date": "2025-01-14", "close": 15.58, "volume": 17325220.0}, {"date": "2025-01-15", "close": 15.84, "volume": 15353910.0}, {"date": "2025-01-16", "close": 15.75, "volume": 14346110.0}, {"date": "2025-01-17", "close": 16.0, "volume": 15380410.0}, {"date": "2025-01-21", "close": 15.98, "volume": 17582510.0}, {"date": "2025-01-22", "close": 15.77, "volume": 18224430.0}, {"date": "2025-01-23", "close": 15.82, "volume": 27101230.0}, {"date": "2025-01-24", "close": 16.13, "volume": 22369450.0}, {"date": "2025-01-27", "close": 16.06, "volume": 28150380.0}, {"date": "2025-01-28", "close": 15.96, "volume": 16978770.0}, {"date": "2025-01-29", "close": 15.96, "volume": 20227240.0}, {"date": "2025-01-30", "close": 16.57, "volume": 28856600.0}, {"date": "2025-01-31", "close": 16.37, "volume": 25844640.0}, {"date": "2025-02-03", "close": 16.56, "volume": 15212430.0}, {"date": "2025-02-04", "close": 16.68, "volume": 19162090.0}, {"date": "2025-02-05", "close": 17.15, "volume": 32320770.0}, {"date": "2025-02-06", "close": 17.18, "volume": 19593070.0}, {"date": "2025-02-07", "close": 17.04, "volume": 28469830.0}, {"date": "2025-02-10", "close": 17.44, "volume": 25567730.0}, {"date": "2025-02-11", "close": 17.07, "volume": 26961230.0}, {"date": "2025-02-12", "close": 18.17, "volume": 40633540.0}, {"date": "2025-02-13", "close": 18.44, "volume": 34918850.0}, {"date": "2025-02-14", "close": 17.94, "volume": 29073000.0}, {"date": "2025-02-18", "close": 18.36, "volume": 25415330.0}, {"date": "2025-02-19", "close": 18.78, "volume": 39808100.0}, {"date": "2025-02-20", "close": 18.82, "volume": 25507060.0}, {"date": "2025-02-21", "close": 18.3, "volume": 29781870.0}, {"date": "2025-02-24", "close": 18.27, "volume": 23467890.0}, {"date": "2025-02-25", "close": 18.07, "volume": 29557350.0}, {"date": "2025-02-26", "close": 18.45, "volume": 32153970.0}, {"date": "2025-02-27", "close": 17.79, "volume": 28898860.0}, {"date": "2025-02-28", "close": 17.75, "volume": 35394840.0}, {"date": "2025-03-03", "close": 17.69, "volume": 22339100.0}, {"date": "2025-03-04", "close": 17.73, "volume": 24962610.0}, {"date": "2025-03-05", "close": 18.46, "volume": 23787280.0}, {"date": "2025-03-06", "close": 18.46, "volume": 22062070.0}, {"date": "2025-03-07", "close": 18.6, "volume": 25565750.0}, {"date": "2025-03-10", "close": 18.2, "volume": 26322180.0}, {"date": "2025-03-11", "close": 18.45, "volume": 20367530.0}, {"date": "2025-03-12", "close": 18.34, "volume": 19500250.0}, {"date": "2025-03-13", "close": 18.73, "volume": 30317990.0}, {"date": "2025-03-14", "close": 18.78, "volume": 22185280.0}, {"date": "2025-03-17", "close": 19.18, "volume": 19224630.0}, {"date": "2025-03-18", "close": 19.33, "volume": 28703890.0}, {"date": "2025-03-19", "close": 19.39, "volume": 21637300.0}, {"date": "2025-03-20", "close": 19.28, "volume": 11141690.0}, {"date": "2025-03-21", "close": 18.87, "volume": 25016600.0}, {"date": "2025-03-24", "close": 18.89, "volume": 14750690.0}, {"date": "2025-03-25", "close": 19.35, "volume": 19124620.0}, {"date": "2025-03-26", "close": 19.31, "volume": 14958390.0}, {"date": "2025-03-27", "close": 19.56, "volume": 15567440.0}, {"date": "2025-03-28", "close": 19.14, "volume": 23714080.0}, {"date": "2025-03-31", "close": 19.44, "volume": 27744660.0}, {"date": "2025-04-01", "close": 19.66, "volume": 25220220.0}, {"date": "2025-04-02", "close": 19.41, "volume": 19210940.0}, {"date": "2025-04-03", "close": 19.38, "volume": 37346490.0}, {"date": "2025-04-04", "close": 17.67, "volume": 37354130.0}, {"date": "2025-04-07", "close": 17.64, "volume": 30450430.0}, {"date": "2025-04-08", "close": 17.52, "volume": 27258210.0}, {"date": "2025-04-09", "close": 18.8, "volume": 41270090.0}, {"date": "2025-04-10", "close": 19.24, "volume": 30895200.0}, {"date": "2025-04-11", "close": 20.59, "volume": 41834180.0}, {"date": "2025-04-14", "close": 20.41, "volume": 25585510.0}, {"date": "2025-04-15", "close": 20.32, "volume": 20283350.0}, {"date": "2025-04-16", "close": 20.65, "volume": 28268670.0}, {"date": "2025-04-17", "close": 20.17, "volume": 19887480.0}, {"date": "2025-04-21", "close": 20.45, "volume": 22367430.0}, {"date": "2025-04-22", "close": 19.97, "volume": 32353020.0}, {"date": "2025-04-23", "close": 19.06, "volume": 37521650.0}, {"date": "2025-04-24", "close": 19.41, "volume": 20656920.0}, {"date": "2025-04-25", "close": 19.05, "volume": 17057500.0}, {"date": "2025-04-28", "close": 19.3, "volume": 16495560.0}, {"date": "2025-04-29", "close": 18.9, "volume": 15790630.0}, {"date": "2025-04-30", "close": 19.04, "volume": 14034510.0}, {"date": "2025-05-01", "close": 18.37, "volume": 19966900.0}, {"date": "2025-05-02", "close": 18.41, "volume": 19715830.0}, {"date": "2025-05-05", "close": 18.64, "volume": 21127940.0}, {"date": "2025-05-06", "close": 19.23, "volume": 27327400.0}, {"date": "2025-05-07", "close": 19.4, "volume": 32362140.0}, {"date": "2025-05-08", "close": 18.86, "volume": 21284070.0}, {"date": "2025-05-09", "close": 19.46, "volume": 10664190.0}, {"date": "2025-05-12", "close": 18.23, "volume": 21013750.0}, {"date": "2025-05-13", "close": 18.16, "volume": 14911520.0}, {"date": "2025-05-14", "close": 17.63, "volume": 21020100.0}, {"date": "2025-05-15", "close": 17.95, "volume": 26560310.0}, {"date": "2025-05-16", "close": 17.83, "volume": 16196210.0}, {"date": "2025-05-19", "close": 18.2, "volume": 10833530.0}, {"date": "2025-05-20", "close": 18.67, "volume": 13780080.0}, {"date": "2025-05-21", "close": 18.82, "volume": 15024520.0}, {"date": "2025-05-22", "close": 18.67, "volume": 14365240.0}, {"date": "2025-05-23", "close": 19.07, "volume": 11909670.0}, {"date": "2025-05-27", "close": 18.9, "volume": 11570760.0}, {"date": "2025-05-28", "close": 19.02, "volume": 10970770.0}, {"date": "2025-05-29", "close": 19.0, "volume": 9072549.0}, {"date": "2025-05-30", "close": 19.16, "volume": 16892170.0}, {"date": "2025-06-02", "close": 20.32, "volume": 27231090.0}, {"date": "2025-06-03", "close": 20.09, "volume": 17607550.0}, {"date": "2025-06-04", "close": 20.14, "volume": 10699180.0}, {"date": "2025-06-05", "close": 20.03, "volume": 15538280.0}, {"date": "2025-06-06", "close": 19.82, "volume": 18793170.0}, {"date": "2025-06-09", "close": 20.31, "volume": 18650680.0}, {"date": "2025-06-10", "close": 20.04, "volume": 12444280.0}, {"date": "2025-06-11", "close": 20.24, "volume": 11106750.0}, {"date": "2025-06-12", "close": 20.93, "volume": 24651050.0}, {"date": "2025-06-13", "close": 21.59, "volume": 30581760.0}, {"date": "2025-06-16", "close": 21.41, "volume": 33734750.0}, {"date": "2025-06-17", "close": 21.35, "volume": 15989340.0}, {"date": "2025-06-18", "close": 21.13, "volume": 13609890.0}, {"date": "2025-06-20", "close": 20.94, "volume": 16376980.0}, {"date": "2025-06-23", "close": 21.18, "volume": 11463130.0}, {"date": "2025-06-24", "close": 20.68, "volume": 15233210.0}, {"date": "2025-06-25", "close": 20.87, "volume": 12236070.0}, {"date": "2025-06-26", "close": 21.2, "volume": 12116920.0}, {"date": "2025-06-27", "close": 20.46, "volume": 12872910.0}, {"date": "2025-06-30", "close": 20.85, "volume": 8116474.0}, {"date": "2025-07-01", "close": 20.85, "volume": 8458739.0}, {"date": "2025-07-02", "close": 21.22, "volume": 9773993.0}, {"date": "2025-07-03", "close": 21.46, "volume": 7362036.0}, {"date": "2025-07-07", "close": 21.6, "volume": 9909025.0}, {"date": "2025-07-08", "close": 20.73, "volume": 13254000.0}, {"date": "2025-07-09", "close": 20.9, "volume": 9411739.0}, {"date": "2025-07-10", "close": 21.07, "volume": 7442692.0}, {"date": "2025-07-11", "close": 21.22, "volume": 8634487.0}, {"date": "2025-07-14", "close": 21.24, "volume": 7611105.0}, {"date": "2025-07-15", "close": 21.03, "volume": 10939350.0}, {"date": "2025-07-16", "close": 21.22, "volume": 13563430.0}, {"date": "2025-07-17", "close": 20.81, "volume": 10057990.0}, {"date": "2025-07-18", "close": 20.73, "volume": 7258800.0}, {"date": "2025-07-21", "close": 21.31, "volume": 12512530.0}, {"date": "2025-07-22", "close": 21.74, "volume": 10680320.0}, {"date": "2025-07-23", "close": 21.61, "volume": 10789520.0}, {"date": "2025-07-24", "close": 21.54, "volume": 9202522.0}, {"date": "2025-07-25", "close": 21.74, "volume": 13248780.0}, {"date": "2025-07-28", "close": 21.41, "volume": 11151100.0}, {"date": "2025-07-29", "close": 21.5, "volume": 6646704.0}, {"date": "2025-07-30", "close": 21.1, "volume": 11746790.0}, {"date": "2025-07-31", "close": 21.12, "volume": 13211560.0}, {"date": "2025-08-01", "close": 21.37, "volume": 10864620.0}, {"date": "2025-08-04", "close": 22.18, "volume": 16795540.0}, {"date": "2025-08-05", "close": 22.54, "volume": 12945190.0}, {"date": "2025-08-06", "close": 22.73, "volume": 13137680.0}, {"date": "2025-08-07", "close": 23.07, "volume": 18825720.0}, {"date": "2025-08-08", "close": 23.43, "volume": 19398530.0}, {"date": "2025-08-11", "close": 22.84, "volume": 17365440.0}, {"date": "2025-08-12", "close": 23.5, "volume": 14149450.0}, {"date": "2025-08-13", "close": 23.86, "volume": 18507830.0}, {"date": "2025-08-14", "close": 23.62, "volume": 11160760.0}, {"date": "2025-08-15", "close": 24.1, "volume": 11336540.0}, {"date": "2025-08-18", "close": 24.26, "volume": 10947730.0}, {"date": "2025-08-19", "close": 23.97, "volume": 16515370.0}, {"date": "2025-08-20", "close": 24.84, "volume": 23209890.0}, {"date": "2025-08-21", "close": 25.53, "volume": 22189600.0}, {"date": "2025-08-22", "close": 26.2, "volume": 21545190.0}, {"date": "2025-08-25", "close": 26.28, "volume": 11876920.0}, {"date": "2025-08-26", "close": 26.77, "volume": 14331040.0}, {"date": "2025-08-27", "close": 26.43, "volume": 12605760.0}, {"date": "2025-08-28", "close": 26.28, "volume": 16203280.0}, {"date": "2025-08-29", "close": 26.63, "volume": 18047850.0}, {"date": "2025-09-02", "close": 26.93, "volume": 21678310.0}, {"date": "2025-09-03", "close": 27.12, "volume": 19470280.0}, {"date": "2025-09-04", "close": 27.23, "volume": 15873970.0}, {"date": "2025-09-05", "close": 28.41, "volume": 21138910.0}, {"date": "2025-09-08", "close": 28.99, "volume": 20154130.0}, {"date": "2025-09-09", "close": 29.16, "volume": 23839430.0}, {"date": "2025-09-10", "close": 29.48, "volume": 16591860.0}, {"date": "2025-09-11", "close": 29.4, "volume": 16967740.0}, {"date": "2025-09-12", "close": 29.03, "volume": 19321040.0}, {"date": "2025-09-15", "close": 29.03, "volume": 13820930.0}, {"date": "2025-09-16", "close": 28.84, "volume": 15027420.0}, {"date": "2025-09-17", "close": 29.48, "volume": 27954820.0}, {"date": "2025-09-18", "close": 30.07, "volume": 24811650.0}, {"date": "2025-09-19", "close": 32.99, "volume": 71168510.0}, {"date": "2025-09-22", "close": 35.36, "volume": 51712690.0}, {"date": "2025-09-23", "close": 34.54, "volume": 35714740.0}, {"date": "2025-09-24", "close": 33.57, "volume": 29833540.0}, {"date": "2025-09-25", "close": 34.26, "volume": 23986590.0}, {"date": "2025-09-26", "close": 34.48, "volume": 21678160.0}, {"date": "2025-09-29", "close": 33.14, "volume": 64479340.0}, {"date": "2025-09-30", "close": 32.77, "volume": 34285250.0}, {"date": "2025-10-01", "close": 33.71, "volume": 20316490.0}, {"date": "2025-10-02", "close": 33.92, "volume": 21691120.0}, {"date": "2025-10-03", "close": 33.95, "volume": 11800900.0}, {"date": "2025-10-06", "close": 34.03, "volume": 21519520.0}, {"date": "2025-10-07", "close": 33.22, "volume": 19493240.0}, {"date": "2025-10-08", "close": 33.9, "volume": 16506100.0}, {"date": "2025-10-09", "close": 33.04, "volume": 16695100.0}, {"date": "2025-10-10", "close": 32.74, "volume": 18433550.0}, {"date": "2025-10-13", "close": 33.42, "volume": 11958550.0}, {"date": "2025-10-14", "close": 33.3, "volume": 13846210.0}, {"date": "2025-10-15", "close": 34.68, "volume": 22250960.0}, {"date": "2025-10-16", "close": 35.65, "volume": 21840880.0}, {"date": "2025-10-17", "close": 33.33, "volume": 25959960.0}, {"date": "2025-10-20", "close": 34.73, "volume": 15869790.0}, {"date": "2025-10-21", "close": 31.5, "volume": 25722400.0}, {"date": "2025-10-22", "close": 31.53, "volume": 28767720.0}, {"date": "2025-10-23", "close": 31.94, "volume": 16673580.0}, {"date": "2025-10-24", "close": 32.48, "volume": 31910640.0}, {"date": "2025-10-27", "close": 31.84, "volume": 21482010.0}, {"date": "2025-10-28", "close": 31.84, "volume": 15662780.0}, {"date": "2025-10-29", "close": 32.06, "volume": 15481480.0}, {"date": "2025-10-30", "close": 33.06, "volume": 13604190.0}, {"date": "2025-10-31", "close": 32.8, "volume": 9868105.0}, {"date": "2025-11-03", "close": 33.06, "volume": 9736605.0}, {"date": "2025-11-04", "close": 31.67, "volume": 11495220.0}, {"date": "2025-11-05", "close": 32.79, "volume": 9509673.0}, {"date": "2025-11-06", "close": 32.55, "volume": 11331080.0}, {"date": "2025-11-07", "close": 33.09, "volume": 13757760.0}, {"date": "2025-11-10", "close": 34.8, "volume": 27190980.0}, {"date": "2025-11-11", "close": 35.81, "volume": 14444220.0}, {"date": "2025-11-12", "close": 37.33, "volume": 22157300.0}, {"date": "2025-11-13", "close": 36.42, "volume": 19475190.0}, {"date": "2025-11-14", "close": 37.03, "volume": 31809380.0}, {"date": "2025-11-17", "close": 36.96, "volume": 27808010.0}, {"date": "2025-11-18", "close": 37.74, "volume": 30282560.0}, {"date": "2025-11-19", "close": 37.73, "volume": 16652970.0}, {"date": "2025-11-20", "close": 36.0, "volume": 17709220.0}, {"date": "2025-11-21", "close": 36.55, "volume": 15767790.0}, {"date": "2025-11-24", "close": 39.54, "volume": 25507750.0}, {"date": "2025-11-25", "close": 39.12, "volume": 16767050.0}, {"date": "2025-11-26", "close": 40.98, "volume": 25197510.0}, {"date": "2025-11-28", "close": 41.34, "volume": 10934900.0}, {"date": "2025-12-01", "close": 42.33, "volume": 27799230.0}, {"date": "2025-12-02", "close": 41.03, "volume": 15754030.0}, {"date": "2025-12-03", "close": 40.5, "volume": 9463583.0}, {"date": "2025-12-04", "close": 40.91, "volume": 8615508.0}, {"date": "2025-12-05", "close": 41.04, "volume": 10209360.0}, {"date": "2025-12-08", "close": 40.02, "volume": 9696473.0}, {"date": "2025-12-09", "close": 40.91, "volume": 7818203.0}, {"date": "2025-12-10", "close": 41.76, "volume": 15345680.0}, {"date": "2025-12-11", "close": 43.15, "volume": 17617360.0}, {"date": "2025-12-12", "close": 43.09, "volume": 17680830.0}, {"date": "2025-12-15", "close": 43.34, "volume": 12988900.0}, {"date": "2025-12-16", "close": 42.93, "volume": 10523240.0}, {"date": "2025-12-17", "close": 43.57, "volume": 10732490.0}, {"date": "2025-12-18", "close": 43.87, "volume": 11667670.0}, {"date": "2025-12-19", "close": 44.73, "volume": 23186240.0}, {"date": "2025-12-22", "close": 45.59, "volume": 12434910.0}, {"date": "2025-12-23", "close": 45.63, "volume": 9070904.0}, {"date": "2025-12-24", "close": 45.45, "volume": 4738958.0}, {"date": "2025-12-26", "close": 46.21, "volume": 7086915.0}, {"date": "2025-12-29", "close": 44.02, "volume": 12141120.0}, {"date": "2025-12-30", "close": 44.24, "volume": 7546579.0}, {"date": "2025-12-31", "close": 43.55, "volume": 6411747.0}, {"date": "2026-01-02", "close": 44.08, "volume": 10715030.0}, {"date": "2026-01-05", "close": 45.74, "volume": 11307830.0}, {"date": "2026-01-06", "close": 47.74, "volume": 18896020.0}, {"date": "2026-01-07", "close": 47.27, "volume": 15813350.0}, {"date": "2026-01-08", "close": 47.44, "volume": 11581210.0}, {"date": "2026-01-09", "close": 47.81, "volume": 13820530.0}, {"date": "2026-01-12", "close": 49.03, "volume": 13790650.0}, {"date": "2026-01-13", "close": 49.71, "volume": 12890300.0}, {"date": "2026-01-14", "close": 49.95, "volume": 12844400.0}, {"date": "2026-01-15", "close": 49.64, "volume": 10613430.0}, {"date": "2026-01-16", "close": 48.73, "volume": 11284240.0}, {"date": "2026-01-20", "close": 50.01, "volume": 17145710.0}, {"date": "2026-01-21", "close": 49.07, "volume": 18005680.0}, {"date": "2026-01-22", "close": 49.24, "volume": 16348620.0}, {"date": "2026-01-23", "close": 51.08, "volume": 19366400.0}, {"date": "2026-01-26", "close": 51.29, "volume": 19232090.0}, {"date": "2026-01-27", "close": 52.17, "volume": 14915030.0}, {"date": "2026-01-28", "close": 52.98, "volume": 21838090.0}, {"date": "2026-01-29", "close": 52.05, "volume": 24217120.0}, {"date": "2026-01-30", "close": 45.79, "volume": 31203580.0}, {"date": "2026-02-02", "close": 46.43, "volume": 20615730.0}, {"date": "2026-02-03", "close": 47.53, "volume": 24103500.0}, {"date": "2026-02-04", "close": 47.36, "volume": 19327900.0}, {"date": "2026-02-05", "close": 43.97, "volume": 26816500.0}, {"date": "2026-02-06", "close": 45.16, "volume": 15867000.0}, {"date": "2026-02-09", "close": 46.63, "volume": 12435720.0}, {"date": "2026-02-10", "close": 46.95, "volume": 16768170.0}, {"date": "2026-02-11", "close": 47.64, "volume": 14581380.0}, {"date": "2026-02-12", "close": 45.38, "volume": 20238880.0}, {"date": "2026-02-13", "close": 47.91, "volume": 17074170.0}, {"date": "2026-02-17", "close": 46.65, "volume": 20388520.0}, {"date": "2026-02-18", "close": 48.22, "volume": 10891170.0}, {"date": "2026-02-19", "close": 48.55, "volume": 12240260.0}, {"date": "2026-02-20", "close": 47.96, "volume": 22589050.0}, {"date": "2026-02-23", "close": 49.22, "volume": 15380260.0}, {"date": "2026-02-24", "close": 49.71, "volume": 10792940.0}, {"date": "2026-02-25", "close": 49.81, "volume": 8476018.0}, {"date": "2026-02-26", "close": 50.35, "volume": 16479900.0}, {"date": "2026-02-27", "close": 50.74, "volume": 14809140.0}, {"date": "2026-03-02", "close": 50.55, "volume": 17658410.0}, {"date": "2026-03-03", "close": 46.35, "volume": 22599020.0}, {"date": "2026-03-04", "close": 46.77, "volume": 9174663.0}, {"date": "2026-03-05", "close": 45.36, "volume": 15517170.0}, {"date": "2026-03-06", "close": 45.42, "volume": 10664790.0}, {"date": "2026-03-09", "close": 45.81, "volume": 11234340.0}, {"date": "2026-03-10", "close": 46.14, "volume": 11903850.0}, {"date": "2026-03-11", "close": 45.44, "volume": 9372927.0}, {"date": "2026-03-12", "close": 44.49, "volume": 8038134.0}, {"date": "2026-03-13", "close": 42.34, "volume": 14474970.0}, {"date": "2026-03-16", "close": 43.1, "volume": 12792500.0}, {"date": "2026-03-17", "close": 42.8, "volume": 8962959.0}, {"date": "2026-03-18", "close": 40.46, "volume": 17757460.0}, {"date": "2026-03-19", "close": 38.28, "volume": 29379040.0}, {"date": "2026-03-20", "close": 37.14, "volume": 29154020.0}, {"date": "2026-03-23", "close": 37.69, "volume": 22573360.0}, {"date": "2026-03-24", "close": 38.03, "volume": 14482170.0}, {"date": "2026-03-25", "close": 38.97, "volume": 12099550.0}, {"date": "2026-03-26", "close": 37.48, "volume": 17061780.0}, {"date": "2026-03-27", "close": 38.59, "volume": 13692160.0}, {"date": "2026-03-30", "close": 38.45, "volume": 16861410.0}, {"date": "2026-03-31", "close": 40.79, "volume": 14588910.0}, {"date": "2026-04-01", "close": 42.2, "volume": 12975590.0}, {"date": "2026-04-02", "close": 41.64, "volume": 12643020.0}, {"date": "2026-04-06", "close": 41.08, "volume": 8535307.0}, {"date": "2026-04-07", "close": 41.38, "volume": 10552940.0}, {"date": "2026-04-08", "close": 42.51, "volume": 12338370.0}, {"date": "2026-04-09", "close": 42.43, "volume": 10152860.0}, {"date": "2026-04-10", "close": 43.55, "volume": 9735437.0}, {"date": "2026-04-13", "close": 43.02, "volume": 8645323.0}, {"date": "2026-04-14", "close": 43.82, "volume": 8660348.0}, {"date": "2026-04-15", "close": 43.07, "volume": 8864550.0}, {"date": "2026-04-16", "close": 42.4, "volume": 7543856.0}, {"date": "2026-04-17", "close": 43.3, "volume": 9621499.0}, {"date": "2026-04-20", "close": 42.96, "volume": 7983167.0}, {"date": "2026-04-21", "close": 40.45, "volume": 12736430.0}, {"date": "2026-04-22", "close": 40.73, "volume": 7196928.0}, {"date": "2026-04-23", "close": 40.2, "volume": 11572800.0}, {"date": "2026-04-24", "close": 41.09, "volume": 11878030.0}, {"date": "2026-04-27", "close": 40.67, "volume": 8253081.0}, {"date": "2026-04-28", "close": 39.17, "volume": 13553550.0}, {"date": "2026-04-29", "close": 38.45, "volume": 16899050.0}, {"date": "2026-04-30", "close": 39.34, "volume": 13523950.0}, {"date": "2026-05-01", "close": 38.82, "volume": 11842450.0}, {"date": "2026-05-04", "close": 38.34, "volume": 7704632.0}, {"date": "2026-05-05", "close": 38.72, "volume": 7905336.0}, {"date": "2026-05-06", "close": 41.58, "volume": 18775700.0}, {"date": "2026-05-07", "close": 41.84, "volume": 19052170.0}, {"date": "2026-05-08", "close": 43.13, "volume": 14655910.0}, {"date": "2026-05-11", "close": 47.0, "volume": 23856070.0}, {"date": "2026-05-12", "close": 45.85, "volume": 13576040.0}, {"date": "2026-05-13", "close": 44.87, "volume": 14896420.0}, {"date": "2026-05-14", "close": 43.16, "volume": 14637970.0}, {"date": "2026-05-15", "close": 40.6, "volume": 15828100.0}, {"date": "2026-05-18", "close": 40.6, "volume": 9815671.0}, {"date": "2026-05-19", "close": 39.5, "volume": 14317180.0}, {"date": "2026-05-20", "close": 40.94, "volume": 10837970.0}, {"date": "2026-05-21", "close": 41.28, "volume": 11042330.0}, {"date": "2026-05-22", "close": 40.68, "volume": 11007670.0}, {"date": "2026-05-26", "close": 42.1, "volume": 11214650.0}, {"date": "2026-05-27", "close": 41.25, "volume": 8695867.0}, {"date": "2026-05-28", "close": 41.69, "volume": 13112260.0}, {"date": "2026-05-29", "close": 42.55, "volume": 18668940.0}, {"date": "2026-06-01", "close": 42.32, "volume": 12588300.0}, {"date": "2026-06-02", "close": 43.2, "volume": 14000270.0}, {"date": "2026-06-03", "close": 41.86, "volume": 11030890.0}, {"date": "2026-06-04", "close": 42.79, "volume": 13979880.0}, {"date": "2026-06-05", "close": 39.46, "volume": 17935630.0}, {"date": "2026-06-08", "close": 39.46, "volume": 11252830.0}, {"date": "2026-06-09", "close": 39.15, "volume": 15633730.0}, {"date": "2026-06-10", "close": 37.19, "volume": 15737210.0}, {"date": "2026-06-11", "close": 39.1, "volume": 15722910.0}, {"date": "2026-06-12", "close": 40.2, "volume": 13221350.0}, {"date": "2026-06-15", "close": 41.83, "volume": 12155680.0}, {"date": "2026-06-16", "close": 42.77, "volume": 10228280.0}, {"date": "2026-06-17", "close": 41.29, "volume": 14763330.0}, {"date": "2026-06-18", "close": 40.34, "volume": 16397490.0}, {"date": "2026-06-22", "close": 40.14, "volume": 7518424.0}, {"date": "2026-06-23", "close": 38.18, "volume": 8612016.0}, {"date": "2026-06-24", "close": 36.46, "volume": 15534540.0}, {"date": "2026-06-25", "close": 36.75, "volume": 9059072.0}, {"date": "2026-06-26", "close": 37.29, "volume": 11473300.0}, {"date": "2026-06-29", "close": 36.93, "volume": 8452012.0}, {"date": "2026-06-30", "close": 36.45, "volume": 9201666.0}, {"date": "2026-07-01", "close": 36.45, "volume": 6438334.0}, {"date": "2026-07-02", "close": 38.21, "volume": 10000570.0}, {"date": "2026-07-06", "close": 38.11, "volume": 8157346.0}, {"date": "2026-07-07", "close": 36.86, "volume": 7485831.0}, {"date": "2026-07-08", "close": 35.74, "volume": 10001000.0}, {"date": "2026-07-09", "close": 36.83, "volume": 10803140.0}, {"date": "2026-07-10", "close": 36.68, "volume": 4642212.0}, {"date": "2026-07-13", "close": 35.94, "volume": 6158730.0}, {"date": "2026-07-14", "close": 36.49, "volume": 8673780.0}, {"date": "2026-07-15", "close": 35.91, "volume": 9164226.0}, {"date": "2026-07-16", "close": 34.84, "volume": 11351470.0}, {"date": "2026-07-17", "close": 34.93, "volume": 8870586.0}, {"date": "2026-07-20", "close": 34.89, "volume": 6113352.0}, {"date": "2026-07-21", "close": 36.37, "volume": 7500166.0}, {"date": "2026-07-22", "close": 37.51, "volume": 8684310.0}, {"date": "2026-07-23", "close": 37.16, "volume": 8467210.0}, {"date": "2026-07-24", "close": 37.11, "volume": 5380835.0}], "refreshing": true}