{"ticker": "IBOC", "overview": {"cik": "315709", "ticker": "IBOC", "name": "INTERNATIONAL BANCSHARES CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "25", "date": "2026-10-16", "title": "FORM 25", "accession": "0001104659-26-116638", "price_sensitive": false}, {"form": "CERT", "date": "2026-10-13", "title": "IBOC 8A CERTIFICATION", "accession": "0002054847-26-000041", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-13", "title": "Form 8-A12B", "accession": "0001104659-26-115337", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-113899", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091933", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091874", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089623", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001498441-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000582", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064211", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059135", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056997", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000352", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001104659-26-045416", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001104659-26-045415", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "FORM- DEF 14A", "accession": "0001104659-26-045414", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001593", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-020439", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001104659-26-020307", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001730982-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "FORM 8-K", "accession": "0001104659-26-009083", "price_sensitive": true}, {"form": "144", "date": "2025-11-21", "title": "Notice of proposed sale", "accession": "0001967940-25-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001104659-25-107612", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "IBOC", "has_prices": true, "as_of": "2026-07-24", "last": 76.79, "prev_close": 75.76, "change": 1.0300000000000011, "change_pct": 0.013595564941921873, "session_volume": 207225.0, "vwap_5": 75.99118075574346, "vwap_20": 76.38632235667785, "vwap_60": 74.48617610483386, "vwap_250": 70.50263989311163, "high_52w": 77.84, "low_52w": 63.42, "avg_volume_20": 392107.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001060529-26-000002", "src": "INSIDERS", "ticker": "IBOC", "cik": "315709", "company": "INTERNATIONAL BANCSHARES CORP", "company_raw": "INTERNATIONAL BANCSHARES CORP", "who": "Antonio R. Sanchez Jr", "who_key": "SANCHEZ ANTONIO R JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on IBOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1060529/000106052926000002/0001060529-26-000002-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "13DG-0002100121-26-000352", "src": "13DG", "ticker": "IBOC", "cik": "315709", "company": "INTERNATIONAL BANCSHARES CORP", "company_raw": "INTERNATIONAL BANCSHARES CORP", "who": "International Bancshares Corp", "who_key": "INTERNATIONAL BANCSHARES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INTERNATIONAL BANCSHARES CORP crosses 5% of IBOC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315709/0002100121-26-000352-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001593", "src": "13DG", "ticker": "IBOC", "cik": "315709", "company": "INTERNATIONAL BANCSHARES CORP", "company_raw": "INTERNATIONAL BANCSHARES CORP", "who": "International Bancshares Corp", "who_key": "INTERNATIONAL BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "INTERNATIONAL BANCSHARES CORP adjusts its stake in IBOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315709/0000102909-26-001593-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000352", "src": "13DG", "ticker": "IBOC", "cik": "315709", "company": "INTERNATIONAL BANCSHARES CORP", "company_raw": "INTERNATIONAL BANCSHARES CORP", "who": "International Bancshares Corp", "who_key": "INTERNATIONAL BANCSHARES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INTERNATIONAL BANCSHARES CORP crosses 5% of IBOC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315709/0002100121-26-000352-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001593", "src": "13DG", "ticker": "IBOC", "cik": "315709", "company": "INTERNATIONAL BANCSHARES CORP", "company_raw": "INTERNATIONAL BANCSHARES CORP", "who": "International Bancshares Corp", "who_key": "INTERNATIONAL BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "INTERNATIONAL BANCSHARES CORP adjusts its stake in IBOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315709/0000102909-26-001593-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "International Bancshares Corporation - Common Stock", "new_value": "INTERNATIONAL BANCSHARES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000315709", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000315709", "applied": 1, "detected_at": "2026-10-25T02:45:47.459440"}]}, "key_people": [], "activity": [], "announcements": [{"form": "25", "date": "2026-10-16", "title": "FORM 25", "accession": "0001104659-26-116638", "price_sensitive": false}, {"form": "CERT", "date": "2026-10-13", "title": "IBOC 8A CERTIFICATION", "accession": "0002054847-26-000041", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-13", "title": "Form 8-A12B", "accession": "0001104659-26-115337", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-113899", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091933", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091874", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089623", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001498441-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001969223-26-000582", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064211", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059135", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056997", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000352", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001104659-26-045416", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001104659-26-045415", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "FORM- DEF 14A", "accession": "0001104659-26-045414", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001593", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-020439", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001104659-26-020307", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001730982-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "FORM 8-K", "accession": "0001104659-26-009083", "price_sensitive": true}, {"form": "144", "date": "2025-11-21", "title": "Notice of proposed sale", "accession": "0001967940-25-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001104659-25-107612", "price_sensitive": true}], "performance": {"ticker": "IBOC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 38.76, "volume": 128917.0}, {"date": "2021-07-28", "close": 38.98, "volume": 183865.0}, {"date": "2021-07-29", "close": 39.42, "volume": 93975.0}, {"date": "2021-07-30", "close": 39.08, "volume": 386670.0}, {"date": "2021-08-02", "close": 38.77, "volume": 190492.0}, {"date": "2021-08-03", "close": 39.23, "volume": 269141.0}, {"date": "2021-08-04", "close": 39.4, "volume": 153541.0}, {"date": "2021-08-05", "close": 40.81, "volume": 227288.0}, {"date": "2021-08-06", "close": 42.2, "volume": 236708.0}, {"date": "2021-08-09", "close": 41.73, "volume": 218286.0}, {"date": "2021-08-10", "close": 42.77, "volume": 210965.0}, {"date": "2021-08-11", "close": 43.55, "volume": 372059.0}, {"date": "2021-08-12", "close": 42.78, "volume": 277097.0}, {"date": "2021-08-13", "close": 42.47, "volume": 105687.0}, {"date": "2021-08-16", "close": 42.49, "volume": 132525.0}, {"date": "2021-08-17", "close": 42.41, "volume": 141656.0}, {"date": "2021-08-18", "close": 41.74, "volume": 142251.0}, {"date": "2021-08-19", "close": 41.02, "volume": 160306.0}, {"date": "2021-08-20", "close": 41.67, "volume": 168988.0}, {"date": "2021-08-23", "close": 41.27, "volume": 203558.0}, {"date": "2021-08-24", "close": 41.35, "volume": 122736.0}, {"date": "2021-08-25", "close": 41.59, "volume": 169350.0}, {"date": "2021-08-26", "close": 40.81, "volume": 124048.0}, {"date": "2021-08-27", "close": 42.31, "volume": 231652.0}, {"date": "2021-08-30", "close": 41.59, "volume": 128440.0}, {"date": "2021-08-31", "close": 41.88, "volume": 170374.0}, {"date": "2021-09-01", "close": 42.0, "volume": 179607.0}, {"date": "2021-09-02", "close": 41.85, "volume": 148049.0}, {"date": "2021-09-03", "close": 42.04, "volume": 128583.0}, {"date": "2021-09-07", "close": 41.25, "volume": 190603.0}, {"date": "2021-09-08", "close": 40.72, "volume": 163061.0}, {"date": "2021-09-09", "close": 40.97, "volume": 225686.0}, {"date": "2021-09-10", "close": 40.49, "volume": 228043.0}, {"date": "2021-09-13", "close": 40.87, "volume": 228174.0}, {"date": "2021-09-14", "close": 39.84, "volume": 174883.0}, {"date": "2021-09-15", "close": 40.48, "volume": 162658.0}, {"date": "2021-09-16", "close": 40.0, "volume": 141602.0}, {"date": "2021-09-17", "close": 40.08, "volume": 1200697.0}, {"date": "2021-09-20", "close": 39.62, "volume": 223394.0}, {"date": "2021-09-21", "close": 39.48, "volume": 129233.0}, {"date": "2021-09-22", "close": 39.72, "volume": 208033.0}, {"date": "2021-09-23", "close": 40.6, "volume": 200929.0}, {"date": "2021-09-24", "close": 40.84, "volume": 143713.0}, {"date": "2021-09-27", "close": 42.1, "volume": 284994.0}, {"date": "2021-09-28", "close": 41.27, "volume": 170463.0}, {"date": "2021-09-29", "close": 41.96, "volume": 159401.0}, {"date": "2021-09-30", "close": 41.64, "volume": 199684.0}, {"date": "2021-10-01", "close": 43.04, "volume": 336572.0}, {"date": "2021-10-04", "close": 43.56, "volume": 208536.0}, {"date": "2021-10-05", "close": 43.87, "volume": 220551.0}, {"date": "2021-10-06", "close": 43.09, "volume": 172400.0}, {"date": "2021-10-07", "close": 43.61, "volume": 159620.0}, {"date": "2021-10-08", "close": 42.68, "volume": 230038.0}, {"date": "2021-10-11", "close": 40.74, "volume": 513809.0}, {"date": "2021-10-12", "close": 41.08, "volume": 150644.0}, {"date": "2021-10-13", "close": 40.71, "volume": 160374.0}, {"date": "2021-10-14", "close": 41.86, "volume": 275447.0}, {"date": "2021-10-15", "close": 41.73, "volume": 209805.0}, {"date": "2021-10-18", "close": 41.47, "volume": 119328.0}, {"date": "2021-10-19", "close": 41.48, "volume": 233116.0}, {"date": "2021-10-20", "close": 42.59, "volume": 129860.0}, {"date": "2021-10-21", "close": 42.19, "volume": 99561.0}, {"date": "2021-10-22", "close": 42.94, "volume": 161102.0}, {"date": "2021-10-25", "close": 43.23, "volume": 94283.0}, {"date": "2021-10-26", "close": 43.1, "volume": 95165.0}, {"date": "2021-10-27", "close": 41.28, "volume": 110629.0}, {"date": "2021-10-28", "close": 42.27, "volume": 86058.0}, {"date": "2021-10-29", "close": 42.4, "volume": 147243.0}, {"date": "2021-11-01", "close": 43.64, "volume": 382566.0}, {"date": "2021-11-02", "close": 43.4, "volume": 161984.0}, {"date": "2021-11-03", "close": 45.02, "volume": 171602.0}, {"date": "2021-11-04", "close": 44.87, "volume": 199885.0}, {"date": "2021-11-05", "close": 45.51, "volume": 169213.0}, {"date": "2021-11-08", "close": 45.65, "volume": 141875.0}, {"date": "2021-11-09", "close": 45.6, "volume": 154345.0}, {"date": "2021-11-10", "close": 45.6, "volume": 160549.0}, {"date": "2021-11-11", "close": 45.75, "volume": 121272.0}, {"date": "2021-11-12", "close": 45.17, "volume": 165348.0}, {"date": "2021-11-15", "close": 44.8, "volume": 348358.0}, {"date": "2021-11-16", "close": 44.54, "volume": 721256.0}, {"date": "2021-11-17", "close": 44.16, "volume": 141886.0}, {"date": "2021-11-18", "close": 44.11, "volume": 142441.0}, {"date": "2021-11-19", "close": 43.98, "volume": 166553.0}, {"date": "2021-11-22", "close": 44.87, "volume": 132514.0}, {"date": "2021-11-23", "close": 45.19, "volume": 106026.0}, {"date": "2021-11-24", "close": 44.8, "volume": 104083.0}, {"date": "2021-11-26", "close": 42.86, "volume": 283668.0}, {"date": "2021-11-29", "close": 42.12, "volume": 170080.0}, {"date": "2021-11-30", "close": 42.01, "volume": 166680.0}, {"date": "2021-12-01", "close": 41.59, "volume": 207567.0}, {"date": "2021-12-02", "close": 42.69, "volume": 180901.0}, {"date": "2021-12-03", "close": 41.71, "volume": 132443.0}, {"date": "2021-12-06", "close": 43.18, "volume": 241932.0}, {"date": "2021-12-07", "close": 43.45, "volume": 205650.0}, {"date": "2021-12-08", "close": 43.08, "volume": 121236.0}, {"date": "2021-12-09", "close": 42.45, "volume": 135173.0}, {"date": "2021-12-10", "close": 42.66, "volume": 127998.0}, {"date": "2021-12-13", "close": 42.01, "volume": 215132.0}, {"date": "2021-12-14", "close": 42.21, "volume": 163357.0}, {"date": "2021-12-15", "close": 42.02, "volume": 299745.0}, {"date": "2021-12-16", "close": 41.87, "volume": 701985.0}, {"date": "2021-12-17", "close": 40.39, "volume": 915001.0}, {"date": "2021-12-20", "close": 39.97, "volume": 248203.0}, {"date": "2021-12-21", "close": 40.96, "volume": 144045.0}, {"date": "2021-12-22", "close": 41.31, "volume": 110111.0}, {"date": "2021-12-23", "close": 41.3, "volume": 242663.0}, {"date": "2021-12-27", "close": 41.94, "volume": 115819.0}, {"date": "2021-12-28", "close": 42.29, "volume": 143983.0}, {"date": "2021-12-29", "close": 42.56, "volume": 93436.0}, {"date": "2021-12-30", "close": 42.38, "volume": 97082.0}, {"date": "2021-12-31", "close": 42.39, "volume": 154574.0}, {"date": "2022-01-03", "close": 42.81, "volume": 212805.0}, {"date": "2022-01-04", "close": 43.44, "volume": 200824.0}, {"date": "2022-01-05", "close": 43.7, "volume": 208143.0}, {"date": "2022-01-06", "close": 45.35, "volume": 232781.0}, {"date": "2022-01-07", "close": 45.14, "volume": 232178.0}, {"date": "2022-01-10", "close": 44.99, "volume": 206017.0}, {"date": "2022-01-11", "close": 44.94, "volume": 183992.0}, {"date": "2022-01-12", "close": 44.67, "volume": 198992.0}, {"date": "2022-01-13", "close": 45.15, "volume": 172070.0}, {"date": "2022-01-14", "close": 45.78, "volume": 170834.0}, {"date": "2022-01-18", "close": 45.12, "volume": 300405.0}, {"date": "2022-01-19", "close": 44.15, "volume": 500282.0}, {"date": "2022-01-20", "close": 42.89, "volume": 177071.0}, {"date": "2022-01-21", "close": 42.05, "volume": 376022.0}, {"date": "2022-01-24", "close": 43.54, "volume": 594898.0}, {"date": "2022-01-25", "close": 44.1, "volume": 455653.0}, {"date": "2022-01-26", "close": 43.52, "volume": 261118.0}, {"date": "2022-01-27", "close": 42.28, "volume": 165791.0}, {"date": "2022-01-28", "close": 41.6, "volume": 190025.0}, {"date": "2022-01-31", "close": 42.03, "volume": 338384.0}, {"date": "2022-02-01", "close": 42.51, "volume": 225591.0}, {"date": "2022-02-02", "close": 41.74, "volume": 175798.0}, {"date": "2022-02-03", "close": 41.62, "volume": 220572.0}, {"date": "2022-02-04", "close": 42.67, "volume": 319161.0}, {"date": "2022-02-07", "close": 42.79, "volume": 153108.0}, {"date": "2022-02-08", "close": 43.71, "volume": 170826.0}, {"date": "2022-02-09", "close": 42.89, "volume": 157385.0}, {"date": "2022-02-10", "close": 42.98, "volume": 254725.0}, {"date": "2022-02-11", "close": 42.99, "volume": 196141.0}, {"date": "2022-02-14", "close": 42.02, "volume": 219958.0}, {"date": "2022-02-15", "close": 43.27, "volume": 153580.0}, {"date": "2022-02-16", "close": 43.3, "volume": 163253.0}, {"date": "2022-02-17", "close": 42.07, "volume": 212487.0}, {"date": "2022-02-18", "close": 42.45, "volume": 137671.0}, {"date": "2022-02-22", "close": 41.83, "volume": 632987.0}, {"date": "2022-02-23", "close": 41.48, "volume": 199393.0}, {"date": "2022-02-24", "close": 40.51, "volume": 529475.0}, {"date": "2022-02-25", "close": 42.93, "volume": 284770.0}, {"date": "2022-02-28", "close": 43.01, "volume": 328765.0}, {"date": "2022-03-01", "close": 40.75, "volume": 368840.0}, {"date": "2022-03-02", "close": 43.2, "volume": 291839.0}, {"date": "2022-03-03", "close": 42.53, "volume": 220809.0}, {"date": "2022-03-04", "close": 41.17, "volume": 875005.0}, {"date": "2022-03-07", "close": 40.37, "volume": 266339.0}, {"date": "2022-03-08", "close": 40.84, "volume": 1529290.0}, {"date": "2022-03-09", "close": 41.5, "volume": 232900.0}, {"date": "2022-03-10", "close": 42.18, "volume": 376901.0}, {"date": "2022-03-11", "close": 42.77, "volume": 213900.0}, {"date": "2022-03-14", "close": 42.95, "volume": 352705.0}, {"date": "2022-03-15", "close": 42.71, "volume": 230115.0}, {"date": "2022-03-16", "close": 43.53, "volume": 189595.0}, {"date": "2022-03-17", "close": 42.83, "volume": 183133.0}, {"date": "2022-03-18", "close": 42.87, "volume": 604242.0}, {"date": "2022-03-21", "close": 42.79, "volume": 188480.0}, {"date": "2022-03-22", "close": 43.41, "volume": 200355.0}, {"date": "2022-03-23", "close": 42.5, "volume": 211094.0}, {"date": "2022-03-24", "close": 42.53, "volume": 153685.0}, {"date": "2022-03-25", "close": 43.78, "volume": 196673.0}, {"date": "2022-03-28", "close": 43.79, "volume": 200021.0}, {"date": "2022-03-29", "close": 44.25, "volume": 232558.0}, {"date": "2022-03-30", "close": 42.71, "volume": 218161.0}, {"date": "2022-03-31", "close": 42.21, "volume": 274576.0}, {"date": "2022-04-01", "close": 41.85, "volume": 292116.0}, {"date": "2022-04-04", "close": 41.85, "volume": 337664.0}, {"date": "2022-04-05", "close": 40.97, "volume": 297668.0}, {"date": "2022-04-06", "close": 40.64, "volume": 264292.0}, {"date": "2022-04-07", "close": 40.3, "volume": 396367.0}, {"date": "2022-04-08", "close": 40.19, "volume": 287431.0}, {"date": "2022-04-11", "close": 40.61, "volume": 330891.0}, {"date": "2022-04-12", "close": 40.47, "volume": 221762.0}, {"date": "2022-04-13", "close": 41.08, "volume": 117017.0}, {"date": "2022-04-14", "close": 40.39, "volume": 162088.0}, {"date": "2022-04-18", "close": 41.28, "volume": 193544.0}, {"date": "2022-04-19", "close": 42.48, "volume": 273025.0}, {"date": "2022-04-20", "close": 43.01, "volume": 181647.0}, {"date": "2022-04-21", "close": 41.63, "volume": 157892.0}, {"date": "2022-04-22", "close": 40.62, "volume": 139899.0}, {"date": "2022-04-25", "close": 41.7, "volume": 365700.0}, {"date": "2022-04-26", "close": 40.15, "volume": 296161.0}, {"date": "2022-04-27", "close": 40.26, "volume": 243924.0}, {"date": "2022-04-28", "close": 41.05, "volume": 194797.0}, {"date": "2022-04-29", "close": 39.79, "volume": 209319.0}, {"date": "2022-05-02", "close": 40.5, "volume": 431044.0}, {"date": "2022-05-03", "close": 41.09, "volume": 202598.0}, {"date": "2022-05-04", "close": 42.37, "volume": 215654.0}, {"date": "2022-05-05", "close": 41.27, "volume": 177905.0}, {"date": "2022-05-06", "close": 40.38, "volume": 215684.0}, {"date": "2022-05-09", "close": 40.81, "volume": 202251.0}, {"date": "2022-05-10", "close": 40.42, "volume": 180308.0}, {"date": "2022-05-11", "close": 39.76, "volume": 293401.0}, {"date": "2022-05-12", "close": 39.67, "volume": 349124.0}, {"date": "2022-05-13", "close": 39.72, "volume": 221009.0}, {"date": "2022-05-16", "close": 39.68, "volume": 244147.0}, {"date": "2022-05-17", "close": 41.19, "volume": 241140.0}, {"date": "2022-05-18", "close": 40.3, "volume": 194438.0}, {"date": "2022-05-19", "close": 39.64, "volume": 260474.0}, {"date": "2022-05-20", "close": 39.95, "volume": 263104.0}, {"date": "2022-05-23", "close": 40.44, "volume": 291860.0}, {"date": "2022-05-24", "close": 40.26, "volume": 150899.0}, {"date": "2022-05-25", "close": 40.79, "volume": 146069.0}, {"date": "2022-05-26", "close": 41.26, "volume": 129571.0}, {"date": "2022-05-27", "close": 41.83, "volume": 168106.0}, {"date": "2022-05-31", "close": 41.93, "volume": 765811.0}, {"date": "2022-06-01", "close": 41.76, "volume": 142704.0}, {"date": "2022-06-02", "close": 42.77, "volume": 121102.0}, {"date": "2022-06-03", "close": 41.95, "volume": 131939.0}, {"date": "2022-06-06", "close": 42.46, "volume": 116068.0}, {"date": "2022-06-07", "close": 42.78, "volume": 147245.0}, {"date": "2022-06-08", "close": 42.16, "volume": 152885.0}, {"date": "2022-06-09", "close": 40.28, "volume": 370077.0}, {"date": "2022-06-10", "close": 38.55, "volume": 471896.0}, {"date": "2022-06-13", "close": 38.99, "volume": 429227.0}, {"date": "2022-06-14", "close": 39.53, "volume": 368985.0}, {"date": "2022-06-15", "close": 40.08, "volume": 367837.0}, {"date": "2022-06-16", "close": 39.0, "volume": 353054.0}, {"date": "2022-06-17", "close": 39.9, "volume": 477251.0}, {"date": "2022-06-21", "close": 40.43, "volume": 208556.0}, {"date": "2022-06-22", "close": 40.33, "volume": 260023.0}, {"date": "2022-06-23", "close": 40.18, "volume": 200960.0}, {"date": "2022-06-24", "close": 41.03, "volume": 313500.0}, {"date": "2022-06-27", "close": 41.28, "volume": 148691.0}, {"date": "2022-06-28", "close": 40.99, "volume": 135411.0}, {"date": "2022-06-29", "close": 39.98, "volume": 222337.0}, {"date": "2022-06-30", "close": 40.08, "volume": 208742.0}, {"date": "2022-07-01", "close": 40.74, "volume": 199329.0}, {"date": "2022-07-05", "close": 40.84, "volume": 214610.0}, {"date": "2022-07-06", "close": 40.43, "volume": 127335.0}, {"date": "2022-07-07", "close": 40.54, "volume": 87094.0}, {"date": "2022-07-08", "close": 40.5, "volume": 100751.0}, {"date": "2022-07-11", "close": 40.09, "volume": 93535.0}, {"date": "2022-07-12", "close": 39.81, "volume": 110203.0}, {"date": "2022-07-13", "close": 39.44, "volume": 123437.0}, {"date": "2022-07-14", "close": 39.33, "volume": 188563.0}, {"date": "2022-07-15", "close": 40.18, "volume": 305361.0}, {"date": "2022-07-18", "close": 40.06, "volume": 157231.0}, {"date": "2022-07-19", "close": 41.23, "volume": 114995.0}, {"date": "2022-07-20", "close": 41.53, "volume": 245777.0}, {"date": "2022-07-21", "close": 41.59, "volume": 101274.0}, {"date": "2022-07-22", "close": 41.73, "volume": 182382.0}, {"date": "2022-07-25", "close": 42.53, "volume": 171700.0}, {"date": "2022-07-26", "close": 42.92, "volume": 132950.0}, {"date": "2022-07-27", "close": 43.34, "volume": 171894.0}, {"date": "2022-07-28", "close": 43.23, "volume": 143224.0}, {"date": "2022-07-29", "close": 43.86, "volume": 276340.0}, {"date": "2022-08-01", "close": 43.97, "volume": 170674.0}, {"date": "2022-08-02", "close": 43.34, "volume": 155677.0}, {"date": "2022-08-03", "close": 43.83, "volume": 162845.0}, {"date": "2022-08-04", "close": 43.19, "volume": 170195.0}, {"date": "2022-08-05", "close": 44.24, "volume": 166037.0}, {"date": "2022-08-08", "close": 43.73, "volume": 161026.0}, {"date": "2022-08-09", "close": 44.01, "volume": 155115.0}, {"date": "2022-08-10", "close": 44.7, "volume": 1118863.0}, {"date": "2022-08-11", "close": 45.07, "volume": 621132.0}, {"date": "2022-08-12", "close": 45.63, "volume": 121443.0}, {"date": "2022-08-15", "close": 45.39, "volume": 134340.0}, {"date": "2022-08-16", "close": 45.98, "volume": 166442.0}, {"date": "2022-08-17", "close": 45.78, "volume": 163535.0}, {"date": "2022-08-18", "close": 45.78, "volume": 113857.0}, {"date": "2022-08-19", "close": 45.17, "volume": 174894.0}, {"date": "2022-08-22", "close": 43.92, "volume": 153798.0}, {"date": "2022-08-23", "close": 43.27, "volume": 127383.0}, {"date": "2022-08-24", "close": 42.86, "volume": 143913.0}, {"date": "2022-08-25", "close": 43.38, "volume": 255158.0}, {"date": "2022-08-26", "close": 42.33, "volume": 169013.0}, {"date": "2022-08-29", "close": 41.78, "volume": 161536.0}, {"date": "2022-08-30", "close": 41.63, "volume": 202086.0}, {"date": "2022-08-31", "close": 41.73, "volume": 293756.0}, {"date": "2022-09-01", "close": 41.69, "volume": 211157.0}, {"date": "2022-09-02", "close": 41.01, "volume": 342872.0}, {"date": "2022-09-06", "close": 39.94, "volume": 354661.0}, {"date": "2022-09-07", "close": 41.18, "volume": 339183.0}, {"date": "2022-09-08", "close": 41.73, "volume": 249871.0}, {"date": "2022-09-09", "close": 41.99, "volume": 196181.0}, {"date": "2022-09-12", "close": 42.58, "volume": 247435.0}, {"date": "2022-09-13", "close": 41.69, "volume": 236548.0}, {"date": "2022-09-14", "close": 42.0, "volume": 323044.0}, {"date": "2022-09-15", "close": 42.67, "volume": 306074.0}, {"date": "2022-09-16", "close": 42.8, "volume": 772446.0}, {"date": "2022-09-19", "close": 44.07, "volume": 280079.0}, {"date": "2022-09-20", "close": 44.52, "volume": 370913.0}, {"date": "2022-09-21", "close": 44.56, "volume": 557845.0}, {"date": "2022-09-22", "close": 44.48, "volume": 395261.0}, {"date": "2022-09-23", "close": 43.45, "volume": 357914.0}, {"date": "2022-09-26", "close": 43.12, "volume": 308230.0}, {"date": "2022-09-27", "close": 42.1, "volume": 363247.0}, {"date": "2022-09-28", "close": 43.48, "volume": 335423.0}, {"date": "2022-09-29", "close": 43.18, "volume": 267381.0}, {"date": "2022-09-30", "close": 42.5, "volume": 291233.0}, {"date": "2022-10-03", "close": 43.19, "volume": 313034.0}, {"date": "2022-10-04", "close": 44.46, "volume": 258793.0}, {"date": "2022-10-05", "close": 44.1, "volume": 259980.0}, {"date": "2022-10-06", "close": 44.19, "volume": 145834.0}, {"date": "2022-10-07", "close": 43.71, "volume": 215130.0}, {"date": "2022-10-10", "close": 44.52, "volume": 182368.0}, {"date": "2022-10-11", "close": 43.83, "volume": 381126.0}, {"date": "2022-10-12", "close": 44.01, "volume": 199362.0}, {"date": "2022-10-13", "close": 46.14, "volume": 305002.0}, {"date": "2022-10-14", "close": 45.97, "volume": 161005.0}, {"date": "2022-10-17", "close": 46.88, "volume": 245332.0}, {"date": "2022-10-18", "close": 47.27, "volume": 252522.0}, {"date": "2022-10-19", "close": 47.06, "volume": 256376.0}, {"date": "2022-10-20", "close": 46.61, "volume": 274290.0}, {"date": "2022-10-21", "close": 47.91, "volume": 223418.0}, {"date": "2022-10-24", "close": 48.25, "volume": 312183.0}, {"date": "2022-10-25", "close": 47.95, "volume": 264316.0}, {"date": "2022-10-26", "close": 47.62, "volume": 261153.0}, {"date": "2022-10-27", "close": 48.04, "volume": 198365.0}, {"date": "2022-10-28", "close": 49.24, "volume": 191045.0}, {"date": "2022-10-31", "close": 49.6, "volume": 242619.0}, {"date": "2022-11-01", "close": 49.65, "volume": 246635.0}, {"date": "2022-11-02", "close": 48.55, "volume": 237165.0}, {"date": "2022-11-03", "close": 48.93, "volume": 197757.0}, {"date": "2022-11-04", "close": 50.45, "volume": 452650.0}, {"date": "2022-11-07", "close": 50.52, "volume": 314734.0}, {"date": "2022-11-08", "close": 51.65, "volume": 241493.0}, {"date": "2022-11-09", "close": 51.36, "volume": 211975.0}, {"date": "2022-11-10", "close": 52.95, "volume": 438076.0}, {"date": "2022-11-11", "close": 50.8, "volume": 383525.0}, {"date": "2022-11-14", "close": 50.97, "volume": 292403.0}, {"date": "2022-11-15", "close": 51.5, "volume": 219724.0}, {"date": "2022-11-16", "close": 50.79, "volume": 218438.0}, {"date": "2022-11-17", "close": 50.87, "volume": 164705.0}, {"date": "2022-11-18", "close": 51.13, "volume": 511716.0}, {"date": "2022-11-21", "close": 51.17, "volume": 277772.0}, {"date": "2022-11-22", "close": 51.98, "volume": 274703.0}, {"date": "2022-11-23", "close": 52.08, "volume": 143201.0}, {"date": "2022-11-25", "close": 52.57, "volume": 45254.0}, {"date": "2022-11-28", "close": 51.84, "volume": 186828.0}, {"date": "2022-11-29", "close": 51.63, "volume": 183013.0}, {"date": "2022-11-30", "close": 52.68, "volume": 260654.0}, {"date": "2022-12-01", "close": 52.57, "volume": 171539.0}, {"date": "2022-12-02", "close": 52.51, "volume": 156751.0}, {"date": "2022-12-05", "close": 49.53, "volume": 210547.0}, {"date": "2022-12-06", "close": 49.35, "volume": 323421.0}, {"date": "2022-12-07", "close": 48.9, "volume": 173975.0}, {"date": "2022-12-08", "close": 48.59, "volume": 203141.0}, {"date": "2022-12-09", "close": 47.88, "volume": 349062.0}, {"date": "2022-12-12", "close": 47.67, "volume": 292161.0}, {"date": "2022-12-13", "close": 46.26, "volume": 449031.0}, {"date": "2022-12-14", "close": 45.46, "volume": 423329.0}, {"date": "2022-12-15", "close": 44.68, "volume": 326157.0}, {"date": "2022-12-16", "close": 44.2, "volume": 1114652.0}, {"date": "2022-12-19", "close": 44.82, "volume": 244345.0}, {"date": "2022-12-20", "close": 45.2, "volume": 270977.0}, {"date": "2022-12-21", "close": 45.95, "volume": 348598.0}, {"date": "2022-12-22", "close": 45.6, "volume": 182765.0}, {"date": "2022-12-23", "close": 45.93, "volume": 121210.0}, {"date": "2022-12-27", "close": 45.95, "volume": 136164.0}, {"date": "2022-12-28", "close": 45.58, "volume": 110017.0}, {"date": "2022-12-29", "close": 46.14, "volume": 135820.0}, {"date": "2022-12-30", "close": 45.76, "volume": 219521.0}, {"date": "2023-01-03", "close": 45.15, "volume": 228303.0}, {"date": "2023-01-04", "close": 44.79, "volume": 205506.0}, {"date": "2023-01-05", "close": 45.29, "volume": 187884.0}, {"date": "2023-01-06", "close": 46.57, "volume": 148941.0}, {"date": "2023-01-09", "close": 45.49, "volume": 157868.0}, {"date": "2023-01-10", "close": 45.36, "volume": 198094.0}, {"date": "2023-01-11", "close": 45.16, "volume": 146026.0}, {"date": "2023-01-12", "close": 45.77, "volume": 145012.0}, {"date": "2023-01-13", "close": 45.76, "volume": 149261.0}, {"date": "2023-01-17", "close": 45.68, "volume": 243776.0}, {"date": "2023-01-18", "close": 43.45, "volume": 173556.0}, {"date": "2023-01-19", "close": 43.48, "volume": 131172.0}, {"date": "2023-01-20", "close": 44.04, "volume": 318389.0}, {"date": "2023-01-23", "close": 44.09, "volume": 154979.0}, {"date": "2023-01-24", "close": 44.21, "volume": 133917.0}, {"date": "2023-01-25", "close": 44.54, "volume": 109636.0}, {"date": "2023-01-26", "close": 44.91, "volume": 172926.0}, {"date": "2023-01-27", "close": 45.31, "volume": 191699.0}, {"date": "2023-01-30", "close": 45.24, "volume": 165474.0}, {"date": "2023-01-31", "close": 46.87, "volume": 281681.0}, {"date": "2023-02-01", "close": 47.02, "volume": 279497.0}, {"date": "2023-02-02", "close": 47.57, "volume": 199479.0}, {"date": "2023-02-03", "close": 48.31, "volume": 181579.0}, {"date": "2023-02-06", "close": 47.5, "volume": 219438.0}, {"date": "2023-02-07", "close": 47.43, "volume": 388542.0}, {"date": "2023-02-08", "close": 46.82, "volume": 216879.0}, {"date": "2023-02-09", "close": 46.32, "volume": 188457.0}, {"date": "2023-02-10", "close": 46.47, "volume": 192709.0}, {"date": "2023-02-13", "close": 46.63, "volume": 163513.0}, {"date": "2023-02-14", "close": 46.11, "volume": 290824.0}, {"date": "2023-02-15", "close": 46.08, "volume": 227961.0}, {"date": "2023-02-16", "close": 45.61, "volume": 224996.0}, {"date": "2023-02-17", "close": 46.26, "volume": 231376.0}, {"date": "2023-02-21", "close": 45.56, "volume": 231127.0}, {"date": "2023-02-22", "close": 45.83, "volume": 231792.0}, {"date": "2023-02-23", "close": 46.36, "volume": 257253.0}, {"date": "2023-02-24", "close": 47.52, "volume": 368727.0}, {"date": "2023-02-27", "close": 48.0, "volume": 223501.0}, {"date": "2023-02-28", "close": 48.53, "volume": 427809.0}, {"date": "2023-03-01", "close": 48.63, "volume": 239581.0}, {"date": "2023-03-02", "close": 48.17, "volume": 226896.0}, {"date": "2023-03-03", "close": 49.17, "volume": 258875.0}, {"date": "2023-03-06", "close": 48.95, "volume": 220546.0}, {"date": "2023-03-07", "close": 47.83, "volume": 224249.0}, {"date": "2023-03-08", "close": 47.59, "volume": 193270.0}, {"date": "2023-03-09", "close": 44.88, "volume": 290253.0}, {"date": "2023-03-10", "close": 45.04, "volume": 509454.0}, {"date": "2023-03-13", "close": 43.32, "volume": 956866.0}, {"date": "2023-03-14", "close": 43.33, "volume": 742961.0}, {"date": "2023-03-15", "close": 43.56, "volume": 422436.0}, {"date": "2023-03-16", "close": 45.16, "volume": 584429.0}, {"date": "2023-03-17", "close": 42.82, "volume": 1478735.0}, {"date": "2023-03-20", "close": 42.97, "volume": 371702.0}, {"date": "2023-03-21", "close": 44.0, "volume": 319799.0}, {"date": "2023-03-22", "close": 42.51, "volume": 284120.0}, {"date": "2023-03-23", "close": 41.61, "volume": 298842.0}, {"date": "2023-03-24", "close": 43.33, "volume": 476331.0}, {"date": "2023-03-27", "close": 43.49, "volume": 304314.0}, {"date": "2023-03-28", "close": 43.08, "volume": 209481.0}, {"date": "2023-03-29", "close": 42.87, "volume": 240841.0}, {"date": "2023-03-30", "close": 41.99, "volume": 145334.0}, {"date": "2023-03-31", "close": 42.82, "volume": 377405.0}, {"date": "2023-04-03", "close": 42.24, "volume": 196363.0}, {"date": "2023-04-04", "close": 41.95, "volume": 257148.0}, {"date": "2023-04-05", "close": 41.88, "volume": 310387.0}, {"date": "2023-04-06", "close": 42.24, "volume": 188871.0}, {"date": "2023-04-10", "close": 42.75, "volume": 197991.0}, {"date": "2023-04-11", "close": 42.94, "volume": 182724.0}, {"date": "2023-04-12", "close": 42.77, "volume": 172903.0}, {"date": "2023-04-13", "close": 43.08, "volume": 143824.0}, {"date": "2023-04-14", "close": 41.61, "volume": 290708.0}, {"date": "2023-04-17", "close": 42.68, "volume": 157622.0}, {"date": "2023-04-18", "close": 41.8, "volume": 150076.0}, {"date": "2023-04-19", "close": 42.61, "volume": 197144.0}, {"date": "2023-04-20", "close": 41.95, "volume": 192090.0}, {"date": "2023-04-21", "close": 41.95, "volume": 156375.0}, {"date": "2023-04-24", "close": 42.06, "volume": 119069.0}, {"date": "2023-04-25", "close": 40.78, "volume": 212247.0}, {"date": "2023-04-26", "close": 40.98, "volume": 143696.0}, {"date": "2023-04-27", "close": 42.06, "volume": 184216.0}, {"date": "2023-04-28", "close": 42.67, "volume": 288916.0}, {"date": "2023-05-01", "close": 42.31, "volume": 179272.0}, {"date": "2023-05-02", "close": 41.34, "volume": 385936.0}, {"date": "2023-05-03", "close": 40.9, "volume": 340945.0}, {"date": "2023-05-04", "close": 40.33, "volume": 605034.0}, {"date": "2023-05-05", "close": 41.98, "volume": 445684.0}, {"date": "2023-05-08", "close": 41.01, "volume": 156830.0}, {"date": "2023-05-09", "close": 41.58, "volume": 211284.0}, {"date": "2023-05-10", "close": 41.63, "volume": 151973.0}, {"date": "2023-05-11", "close": 40.9, "volume": 174383.0}, {"date": "2023-05-12", "close": 41.13, "volume": 178599.0}, {"date": "2023-05-15", "close": 41.99, "volume": 163507.0}, {"date": "2023-05-16", "close": 42.2, "volume": 171906.0}, {"date": "2023-05-17", "close": 44.47, "volume": 353048.0}, {"date": "2023-05-18", "close": 44.28, "volume": 209346.0}, {"date": "2023-05-19", "close": 43.37, "volume": 186080.0}, {"date": "2023-05-22", "close": 44.21, "volume": 146516.0}, {"date": "2023-05-23", "close": 44.7, "volume": 254926.0}, {"date": "2023-05-24", "close": 43.89, "volume": 179662.0}, {"date": "2023-05-25", "close": 43.27, "volume": 204273.0}, {"date": "2023-05-26", "close": 43.79, "volume": 108069.0}, {"date": "2023-05-30", "close": 43.7, "volume": 94039.0}, {"date": "2023-05-31", "close": 42.72, "volume": 402527.0}, {"date": "2023-06-01", "close": 44.0, "volume": 215062.0}, {"date": "2023-06-02", "close": 46.24, "volume": 283986.0}, {"date": "2023-06-05", "close": 44.74, "volume": 181420.0}, {"date": "2023-06-06", "close": 46.98, "volume": 225173.0}, {"date": "2023-06-07", "close": 48.57, "volume": 300750.0}, {"date": "2023-06-08", "close": 48.75, "volume": 166518.0}, {"date": "2023-06-09", "close": 47.74, "volume": 134865.0}, {"date": "2023-06-12", "close": 47.41, "volume": 254807.0}, {"date": "2023-06-13", "close": 48.02, "volume": 235328.0}, {"date": "2023-06-14", "close": 46.76, "volume": 277495.0}, {"date": "2023-06-15", "close": 47.4, "volume": 224016.0}, {"date": "2023-06-16", "close": 46.32, "volume": 642824.0}, {"date": "2023-06-20", "close": 45.82, "volume": 171872.0}, {"date": "2023-06-21", "close": 44.84, "volume": 179397.0}, {"date": "2023-06-22", "close": 43.94, "volume": 191182.0}, {"date": "2023-06-23", "close": 43.2, "volume": 548193.0}, {"date": "2023-06-26", "close": 43.3, "volume": 145545.0}, {"date": "2023-06-27", "close": 43.68, "volume": 153905.0}, {"date": "2023-06-28", "close": 43.42, "volume": 195011.0}, {"date": "2023-06-29", "close": 44.68, "volume": 142065.0}, {"date": "2023-06-30", "close": 44.2, "volume": 209845.0}, {"date": "2023-07-03", "close": 45.08, "volume": 93418.0}, {"date": "2023-07-05", "close": 44.79, "volume": 180562.0}, {"date": "2023-07-06", "close": 43.97, "volume": 159887.0}, {"date": "2023-07-07", "close": 44.68, "volume": 183462.0}, {"date": "2023-07-10", "close": 44.96, "volume": 162919.0}, {"date": "2023-07-11", "close": 45.04, "volume": 154921.0}, {"date": "2023-07-12", "close": 45.86, "volume": 188464.0}, {"date": "2023-07-13", "close": 46.13, "volume": 167130.0}, {"date": "2023-07-14", "close": 45.86, "volume": 151105.0}, {"date": "2023-07-17", "close": 47.07, "volume": 129289.0}, {"date": "2023-07-18", "close": 48.36, "volume": 214632.0}, {"date": "2023-07-19", "close": 48.05, "volume": 811194.0}, {"date": "2023-07-20", "close": 49.11, "volume": 297069.0}, {"date": "2023-07-21", "close": 48.18, "volume": 189631.0}, {"date": "2023-07-24", "close": 48.72, "volume": 133927.0}, {"date": "2023-07-25", "close": 48.11, "volume": 164071.0}, {"date": "2023-07-26", "close": 49.55, "volume": 354513.0}, {"date": "2023-07-27", "close": 48.94, "volume": 199489.0}, {"date": "2023-07-28", "close": 48.98, "volume": 142363.0}, {"date": "2023-07-31", "close": 49.64, "volume": 366492.0}, {"date": "2023-08-01", "close": 49.81, "volume": 218331.0}, {"date": "2023-08-02", "close": 49.19, "volume": 220971.0}, {"date": "2023-08-03", "close": 49.28, "volume": 128992.0}, {"date": "2023-08-04", "close": 48.29, "volume": 206441.0}, {"date": "2023-08-07", "close": 48.18, "volume": 153810.0}, {"date": "2023-08-08", "close": 47.55, "volume": 259223.0}, {"date": "2023-08-09", "close": 46.97, "volume": 130883.0}, {"date": "2023-08-10", "close": 46.19, "volume": 168621.0}, {"date": "2023-08-11", "close": 46.63, "volume": 125145.0}, {"date": "2023-08-14", "close": 46.27, "volume": 174702.0}, {"date": "2023-08-15", "close": 44.98, "volume": 179976.0}, {"date": "2023-08-16", "close": 44.94, "volume": 150952.0}, {"date": "2023-08-17", "close": 45.52, "volume": 263356.0}, {"date": "2023-08-18", "close": 45.16, "volume": 835080.0}, {"date": "2023-08-21", "close": 45.09, "volume": 130992.0}, {"date": "2023-08-22", "close": 44.28, "volume": 235528.0}, {"date": "2023-08-23", "close": 44.73, "volume": 156515.0}, {"date": "2023-08-24", "close": 45.4, "volume": 228926.0}, {"date": "2023-08-25", "close": 45.12, "volume": 144219.0}, {"date": "2023-08-28", "close": 45.96, "volume": 156639.0}, {"date": "2023-08-29", "close": 45.61, "volume": 151722.0}, {"date": "2023-08-30", "close": 44.91, "volume": 161410.0}, {"date": "2023-08-31", "close": 44.78, "volume": 203043.0}, {"date": "2023-09-01", "close": 46.33, "volume": 208368.0}, {"date": "2023-09-05", "close": 45.34, "volume": 141372.0}, {"date": "2023-09-06", "close": 44.91, "volume": 138261.0}, {"date": "2023-09-07", "close": 44.64, "volume": 126755.0}, {"date": "2023-09-08", "close": 44.58, "volume": 85910.0}, {"date": "2023-09-11", "close": 44.2, "volume": 108125.0}, {"date": "2023-09-12", "close": 44.32, "volume": 127418.0}, {"date": "2023-09-13", "close": 43.73, "volume": 122144.0}, {"date": "2023-09-14", "close": 44.16, "volume": 120196.0}, {"date": "2023-09-15", "close": 43.56, "volume": 624655.0}, {"date": "2023-09-18", "close": 43.32, "volume": 113324.0}, {"date": "2023-09-19", "close": 43.36, "volume": 195053.0}, {"date": "2023-09-20", "close": 42.92, "volume": 240939.0}, {"date": "2023-09-21", "close": 42.34, "volume": 178398.0}, {"date": "2023-09-22", "close": 42.13, "volume": 230973.0}, {"date": "2023-09-25", "close": 42.77, "volume": 119329.0}, {"date": "2023-09-26", "close": 42.74, "volume": 178677.0}, {"date": "2023-09-27", "close": 42.9, "volume": 117290.0}, {"date": "2023-09-28", "close": 43.22, "volume": 112014.0}, {"date": "2023-09-29", "close": 43.34, "volume": 163852.0}, {"date": "2023-10-02", "close": 43.02, "volume": 235998.0}, {"date": "2023-10-03", "close": 42.41, "volume": 127207.0}, {"date": "2023-10-04", "close": 42.81, "volume": 211965.0}, {"date": "2023-10-05", "close": 43.47, "volume": 218770.0}, {"date": "2023-10-06", "close": 43.59, "volume": 123368.0}, {"date": "2023-10-09", "close": 43.62, "volume": 125643.0}, {"date": "2023-10-10", "close": 43.56, "volume": 114064.0}, {"date": "2023-10-11", "close": 43.34, "volume": 114727.0}, {"date": "2023-10-12", "close": 43.12, "volume": 144832.0}, {"date": "2023-10-13", "close": 42.34, "volume": 103616.0}, {"date": "2023-10-16", "close": 42.84, "volume": 116589.0}, {"date": "2023-10-17", "close": 43.79, "volume": 213241.0}, {"date": "2023-10-18", "close": 42.8, "volume": 133961.0}, {"date": "2023-10-19", "close": 42.71, "volume": 146829.0}, {"date": "2023-10-20", "close": 42.31, "volume": 247632.0}, {"date": "2023-10-23", "close": 42.26, "volume": 193243.0}, {"date": "2023-10-24", "close": 42.74, "volume": 381585.0}, {"date": "2023-10-25", "close": 42.94, "volume": 169220.0}, {"date": "2023-10-26", "close": 43.65, "volume": 197471.0}, {"date": "2023-10-27", "close": 42.95, "volume": 236519.0}, {"date": "2023-10-30", "close": 43.44, "volume": 125918.0}, {"date": "2023-10-31", "close": 43.83, "volume": 209119.0}, {"date": "2023-11-01", "close": 44.17, "volume": 249947.0}, {"date": "2023-11-02", "close": 45.4, "volume": 222633.0}, {"date": "2023-11-03", "close": 47.55, "volume": 331994.0}, {"date": "2023-11-06", "close": 46.32, "volume": 170399.0}, {"date": "2023-11-07", "close": 45.65, "volume": 111590.0}, {"date": "2023-11-08", "close": 45.03, "volume": 170743.0}, {"date": "2023-11-09", "close": 44.25, "volume": 186365.0}, {"date": "2023-11-10", "close": 44.5, "volume": 163307.0}, {"date": "2023-11-13", "close": 44.78, "volume": 129132.0}, {"date": "2023-11-14", "close": 47.53, "volume": 254097.0}, {"date": "2023-11-15", "close": 47.13, "volume": 236119.0}, {"date": "2023-11-16", "close": 47.07, "volume": 162050.0}, {"date": "2023-11-17", "close": 46.89, "volume": 499831.0}, {"date": "2023-11-20", "close": 46.25, "volume": 223121.0}, {"date": "2023-11-21", "close": 45.31, "volume": 142032.0}, {"date": "2023-11-22", "close": 45.24, "volume": 91687.0}, {"date": "2023-11-24", "close": 45.58, "volume": 58928.0}, {"date": "2023-11-27", "close": 44.81, "volume": 231753.0}, {"date": "2023-11-28", "close": 44.5, "volume": 227682.0}, {"date": "2023-11-29", "close": 44.8, "volume": 250779.0}, {"date": "2023-11-30", "close": 44.87, "volume": 216964.0}, {"date": "2023-12-01", "close": 46.69, "volume": 379553.0}, {"date": "2023-12-04", "close": 48.37, "volume": 258759.0}, {"date": "2023-12-05", "close": 48.28, "volume": 179598.0}, {"date": "2023-12-06", "close": 48.97, "volume": 301281.0}, {"date": "2023-12-07", "close": 49.31, "volume": 257414.0}, {"date": "2023-12-08", "close": 48.75, "volume": 271503.0}, {"date": "2023-12-11", "close": 49.36, "volume": 216550.0}, {"date": "2023-12-12", "close": 49.24, "volume": 171848.0}, {"date": "2023-12-13", "close": 50.78, "volume": 650726.0}, {"date": "2023-12-14", "close": 52.02, "volume": 442134.0}, {"date": "2023-12-15", "close": 51.04, "volume": 1135323.0}, {"date": "2023-12-18", "close": 50.84, "volume": 244537.0}, {"date": "2023-12-19", "close": 52.12, "volume": 233876.0}, {"date": "2023-12-20", "close": 51.09, "volume": 360341.0}, {"date": "2023-12-21", "close": 51.82, "volume": 343699.0}, {"date": "2023-12-22", "close": 52.62, "volume": 195002.0}, {"date": "2023-12-26", "close": 53.99, "volume": 215256.0}, {"date": "2023-12-27", "close": 54.38, "volume": 199033.0}, {"date": "2023-12-28", "close": 54.63, "volume": 174628.0}, {"date": "2023-12-29", "close": 54.32, "volume": 319634.0}, {"date": "2024-01-02", "close": 53.91, "volume": 413671.0}, {"date": "2024-01-03", "close": 51.93, "volume": 251391.0}, {"date": "2024-01-04", "close": 51.89, "volume": 224374.0}, {"date": "2024-01-05", "close": 51.67, "volume": 217843.0}, {"date": "2024-01-08", "close": 52.25, "volume": 132806.0}, {"date": "2024-01-09", "close": 52.04, "volume": 172613.0}, {"date": "2024-01-10", "close": 52.72, "volume": 189864.0}, {"date": "2024-01-11", "close": 52.64, "volume": 254892.0}, {"date": "2024-01-12", "close": 52.62, "volume": 256112.0}, {"date": "2024-01-16", "close": 51.46, "volume": 158368.0}, {"date": "2024-01-17", "close": 51.27, "volume": 151451.0}, {"date": "2024-01-18", "close": 51.48, "volume": 164674.0}, {"date": "2024-01-19", "close": 52.86, "volume": 199472.0}, {"date": "2024-01-22", "close": 54.39, "volume": 157561.0}, {"date": "2024-01-23", "close": 53.83, "volume": 276913.0}, {"date": "2024-01-24", "close": 53.84, "volume": 161341.0}, {"date": "2024-01-25", "close": 53.95, "volume": 153431.0}, {"date": "2024-01-26", "close": 54.32, "volume": 101202.0}, {"date": "2024-01-29", "close": 54.89, "volume": 119892.0}, {"date": "2024-01-30", "close": 55.18, "volume": 91724.0}, {"date": "2024-01-31", "close": 52.86, "volume": 293675.0}, {"date": "2024-02-01", "close": 52.81, "volume": 250855.0}, {"date": "2024-02-02", "close": 53.38, "volume": 261269.0}, {"date": "2024-02-05", "close": 52.5, "volume": 158508.0}, {"date": "2024-02-06", "close": 52.44, "volume": 153395.0}, {"date": "2024-02-07", "close": 52.49, "volume": 161218.0}, {"date": "2024-02-08", "close": 52.81, "volume": 131381.0}, {"date": "2024-02-09", "close": 53.68, "volume": 152381.0}, {"date": "2024-02-12", "close": 54.73, "volume": 189453.0}, {"date": "2024-02-13", "close": 51.94, "volume": 416574.0}, {"date": "2024-02-14", "close": 52.22, "volume": 183416.0}, {"date": "2024-02-15", "close": 53.4, "volume": 196688.0}, {"date": "2024-02-16", "close": 52.14, "volume": 304570.0}, {"date": "2024-02-20", "close": 51.24, "volume": 200155.0}, {"date": "2024-02-21", "close": 51.27, "volume": 188544.0}, {"date": "2024-02-22", "close": 51.8, "volume": 215870.0}, {"date": "2024-02-23", "close": 51.82, "volume": 151641.0}, {"date": "2024-02-26", "close": 51.2, "volume": 212782.0}, {"date": "2024-02-27", "close": 51.49, "volume": 158709.0}, {"date": "2024-02-28", "close": 51.08, "volume": 183300.0}, {"date": "2024-02-29", "close": 51.89, "volume": 262559.0}, {"date": "2024-03-01", "close": 51.34, "volume": 292683.0}, {"date": "2024-03-04", "close": 52.42, "volume": 235994.0}, {"date": "2024-03-05", "close": 54.65, "volume": 303846.0}, {"date": "2024-03-06", "close": 54.15, "volume": 218202.0}, {"date": "2024-03-07", "close": 54.14, "volume": 207882.0}, {"date": "2024-03-08", "close": 53.86, "volume": 184667.0}, {"date": "2024-03-11", "close": 54.13, "volume": 225068.0}, {"date": "2024-03-12", "close": 53.92, "volume": 195274.0}, {"date": "2024-03-13", "close": 53.42, "volume": 179379.0}, {"date": "2024-03-14", "close": 52.96, "volume": 245538.0}, {"date": "2024-03-15", "close": 53.42, "volume": 1477285.0}, {"date": "2024-03-18", "close": 52.53, "volume": 209178.0}, {"date": "2024-03-19", "close": 53.34, "volume": 179255.0}, {"date": "2024-03-20", "close": 55.23, "volume": 359490.0}, {"date": "2024-03-21", "close": 56.01, "volume": 259296.0}, {"date": "2024-03-22", "close": 54.57, "volume": 151921.0}, {"date": "2024-03-25", "close": 54.42, "volume": 131274.0}, {"date": "2024-03-26", "close": 53.86, "volume": 179738.0}, {"date": "2024-03-27", "close": 55.84, "volume": 178760.0}, {"date": "2024-03-28", "close": 56.14, "volume": 373545.0}, {"date": "2024-04-01", "close": 55.84, "volume": 256276.0}, {"date": "2024-04-02", "close": 54.57, "volume": 300884.0}, {"date": "2024-04-03", "close": 54.5, "volume": 229649.0}, {"date": "2024-04-04", "close": 54.94, "volume": 217629.0}, {"date": "2024-04-05", "close": 55.41, "volume": 165310.0}, {"date": "2024-04-08", "close": 55.93, "volume": 136399.0}, {"date": "2024-04-09", "close": 55.81, "volume": 201967.0}, {"date": "2024-04-10", "close": 53.23, "volume": 250472.0}, {"date": "2024-04-11", "close": 53.21, "volume": 171536.0}, {"date": "2024-04-12", "close": 52.48, "volume": 191958.0}, {"date": "2024-04-15", "close": 52.67, "volume": 258253.0}, {"date": "2024-04-16", "close": 52.51, "volume": 203660.0}, {"date": "2024-04-17", "close": 52.18, "volume": 240392.0}, {"date": "2024-04-18", "close": 52.54, "volume": 177808.0}, {"date": "2024-04-19", "close": 54.42, "volume": 450212.0}, {"date": "2024-04-22", "close": 55.25, "volume": 196301.0}, {"date": "2024-04-23", "close": 56.17, "volume": 177326.0}, {"date": "2024-04-24", "close": 56.26, "volume": 186868.0}, {"date": "2024-04-25", "close": 55.97, "volume": 173530.0}, {"date": "2024-04-26", "close": 56.15, "volume": 158049.0}, {"date": "2024-04-29", "close": 56.46, "volume": 229150.0}, {"date": "2024-04-30", "close": 55.65, "volume": 224497.0}, {"date": "2024-05-01", "close": 57.17, "volume": 417956.0}, {"date": "2024-05-02", "close": 58.38, "volume": 484142.0}, {"date": "2024-05-03", "close": 59.42, "volume": 268475.0}, {"date": "2024-05-06", "close": 60.16, "volume": 211943.0}, {"date": "2024-05-07", "close": 59.86, "volume": 271574.0}, {"date": "2024-05-08", "close": 60.05, "volume": 149438.0}, {"date": "2024-05-09", "close": 60.18, "volume": 204304.0}, {"date": "2024-05-10", "close": 59.88, "volume": 168033.0}, {"date": "2024-05-13", "close": 59.66, "volume": 117107.0}, {"date": "2024-05-14", "close": 60.34, "volume": 127183.0}, {"date": "2024-05-15", "close": 60.72, "volume": 164026.0}, {"date": "2024-05-16", "close": 60.52, "volume": 124800.0}, {"date": "2024-05-17", "close": 60.69, "volume": 201281.0}, {"date": "2024-05-20", "close": 59.67, "volume": 172589.0}, {"date": "2024-05-21", "close": 59.64, "volume": 179866.0}, {"date": "2024-05-22", "close": 58.37, "volume": 188031.0}, {"date": "2024-05-23", "close": 57.25, "volume": 149124.0}, {"date": "2024-05-24", "close": 57.91, "volume": 121117.0}, {"date": "2024-05-28", "close": 57.36, "volume": 116047.0}, {"date": "2024-05-29", "close": 55.99, "volume": 200212.0}, {"date": "2024-05-30", "close": 56.54, "volume": 195034.0}, {"date": "2024-05-31", "close": 56.83, "volume": 387572.0}, {"date": "2024-06-03", "close": 56.35, "volume": 236597.0}, {"date": "2024-06-04", "close": 55.26, "volume": 192795.0}, {"date": "2024-06-05", "close": 55.22, "volume": 225910.0}, {"date": "2024-06-06", "close": 54.97, "volume": 152677.0}, {"date": "2024-06-07", "close": 54.69, "volume": 135258.0}, {"date": "2024-06-10", "close": 53.98, "volume": 183830.0}, {"date": "2024-06-11", "close": 54.13, "volume": 141901.0}, {"date": "2024-06-12", "close": 55.5, "volume": 184143.0}, {"date": "2024-06-13", "close": 54.45, "volume": 216325.0}, {"date": "2024-06-14", "close": 53.91, "volume": 131233.0}, {"date": "2024-06-17", "close": 54.69, "volume": 151359.0}, {"date": "2024-06-18", "close": 54.81, "volume": 181466.0}, {"date": "2024-06-20", "close": 54.75, "volume": 158085.0}, {"date": "2024-06-21", "close": 55.03, "volume": 778175.0}, {"date": "2024-06-24", "close": 55.46, "volume": 242025.0}, {"date": "2024-06-25", "close": 54.95, "volume": 198221.0}, {"date": "2024-06-26", "close": 55.37, "volume": 182696.0}, {"date": "2024-06-27", "close": 56.28, "volume": 164178.0}, {"date": "2024-06-28", "close": 57.21, "volume": 690292.0}, {"date": "2024-07-01", "close": 57.77, "volume": 353862.0}, {"date": "2024-07-02", "close": 58.34, "volume": 202163.0}, {"date": "2024-07-03", "close": 57.2, "volume": 93089.0}, {"date": "2024-07-05", "close": 56.5, "volume": 225170.0}, {"date": "2024-07-08", "close": 56.19, "volume": 169348.0}, {"date": "2024-07-09", "close": 56.54, "volume": 137275.0}, {"date": "2024-07-10", "close": 57.56, "volume": 225359.0}, {"date": "2024-07-11", "close": 60.95, "volume": 268214.0}, {"date": "2024-07-12", "close": 61.12, "volume": 194390.0}, {"date": "2024-07-15", "close": 62.72, "volume": 303609.0}, {"date": "2024-07-16", "close": 65.41, "volume": 350022.0}, {"date": "2024-07-17", "close": 66.18, "volume": 404971.0}, {"date": "2024-07-18", "close": 65.61, "volume": 271618.0}, {"date": "2024-07-19", "close": 65.83, "volume": 168695.0}, {"date": "2024-07-22", "close": 66.59, "volume": 251850.0}, {"date": "2024-07-23", "close": 67.56, "volume": 255984.0}, {"date": "2024-07-24", "close": 66.73, "volume": 227623.0}, {"date": "2024-07-25", "close": 68.45, "volume": 366592.0}, {"date": "2024-07-26", "close": 69.25, "volume": 260377.0}, {"date": "2024-07-29", "close": 67.37, "volume": 226710.0}, {"date": "2024-07-30", "close": 67.81, "volume": 143307.0}, {"date": "2024-07-31", "close": 67.44, "volume": 258128.0}, {"date": "2024-08-01", "close": 63.67, "volume": 386447.0}, {"date": "2024-08-02", "close": 61.27, "volume": 302481.0}, {"date": "2024-08-05", "close": 58.16, "volume": 278698.0}, {"date": "2024-08-06", "close": 57.805, "volume": 204001.0}, {"date": "2024-08-07", "close": 56.95, "volume": 255021.0}, {"date": "2024-08-08", "close": 58.22, "volume": 192609.0}, {"date": "2024-08-09", "close": 58.05, "volume": 136893.0}, {"date": "2024-08-12", "close": 57.77, "volume": 107670.0}, {"date": "2024-08-13", "close": 58.87, "volume": 190554.0}, {"date": "2024-08-14", "close": 57.83, "volume": 160275.0}, {"date": "2024-08-15", "close": 59.32, "volume": 158616.0}, {"date": "2024-08-16", "close": 60.18, "volume": 124571.0}, {"date": "2024-08-19", "close": 61.2, "volume": 174924.0}, {"date": "2024-08-20", "close": 59.97, "volume": 136130.0}, {"date": "2024-08-21", "close": 60.41, "volume": 263288.0}, {"date": "2024-08-22", "close": 60.29, "volume": 167857.0}, {"date": "2024-08-23", "close": 62.45, "volume": 591798.0}, {"date": "2024-08-26", "close": 62.24, "volume": 372267.0}, {"date": "2024-08-27", "close": 61.89, "volume": 135290.0}, {"date": "2024-08-28", "close": 62.62, "volume": 125748.0}, {"date": "2024-08-29", "close": 62.21, "volume": 158260.0}, {"date": "2024-08-30", "close": 63.18, "volume": 256785.0}, {"date": "2024-09-03", "close": 63.05, "volume": 241836.0}, {"date": "2024-09-04", "close": 61.81, "volume": 114535.0}, {"date": "2024-09-05", "close": 61.34, "volume": 162739.0}, {"date": "2024-09-06", "close": 59.87, "volume": 161466.0}, {"date": "2024-09-09", "close": 60.58, "volume": 365966.0}, {"date": "2024-09-10", "close": 60.42, "volume": 269746.0}, {"date": "2024-09-11", "close": 59.66, "volume": 147525.0}, {"date": "2024-09-12", "close": 59.9, "volume": 145172.0}, {"date": "2024-09-13", "close": 60.94, "volume": 175606.0}, {"date": "2024-09-16", "close": 61.67, "volume": 161422.0}, {"date": "2024-09-17", "close": 62.3, "volume": 154201.0}, {"date": "2024-09-18", "close": 62.14, "volume": 253137.0}, {"date": "2024-09-19", "close": 63.66, "volume": 188043.0}, {"date": "2024-09-20", "close": 61.56, "volume": 823864.0}, {"date": "2024-09-23", "close": 60.9, "volume": 220238.0}, {"date": "2024-09-24", "close": 60.1, "volume": 267833.0}, {"date": "2024-09-25", "close": 59.06, "volume": 162737.0}, {"date": "2024-09-26", "close": 59.42, "volume": 144197.0}, {"date": "2024-09-27", "close": 59.51, "volume": 128594.0}, {"date": "2024-09-30", "close": 59.79, "volume": 139268.0}, {"date": "2024-10-01", "close": 58.06, "volume": 162125.0}, {"date": "2024-10-02", "close": 57.33, "volume": 148614.0}, {"date": "2024-10-03", "close": 57.25, "volume": 99626.0}, {"date": "2024-10-04", "close": 58.58, "volume": 167746.0}, {"date": "2024-10-07", "close": 58.49, "volume": 159428.0}, {"date": "2024-10-08", "close": 58.42, "volume": 97210.0}, {"date": "2024-10-09", "close": 59.62, "volume": 143611.0}, {"date": "2024-10-10", "close": 59.54, "volume": 104770.0}, {"date": "2024-10-11", "close": 62.01, "volume": 185744.0}, {"date": "2024-10-14", "close": 62.73, "volume": 213861.0}, {"date": "2024-10-15", "close": 63.49, "volume": 279077.0}, {"date": "2024-10-16", "close": 65.17, "volume": 276398.0}, {"date": "2024-10-17", "close": 65.72, "volume": 114818.0}, {"date": "2024-10-18", "close": 64.42, "volume": 171318.0}, {"date": "2024-10-21", "close": 62.01, "volume": 149218.0}, {"date": "2024-10-22", "close": 62.78, "volume": 97590.0}, {"date": "2024-10-23", "close": 62.36, "volume": 82890.0}, {"date": "2024-10-24", "close": 61.69, "volume": 233017.0}, {"date": "2024-10-25", "close": 60.81, "volume": 157258.0}, {"date": "2024-10-28", "close": 62.71, "volume": 157091.0}, {"date": "2024-10-29", "close": 62.06, "volume": 155365.0}, {"date": "2024-10-30", "close": 63.14, "volume": 176290.0}, {"date": "2024-10-31", "close": 61.26, "volume": 203702.0}, {"date": "2024-11-01", "close": 61.83, "volume": 203116.0}, {"date": "2024-11-04", "close": 61.64, "volume": 181842.0}, {"date": "2024-11-05", "close": 62.9, "volume": 154902.0}, {"date": "2024-11-06", "close": 72.52, "volume": 753472.0}, {"date": "2024-11-07", "close": 69.96, "volume": 277266.0}, {"date": "2024-11-08", "close": 71.1, "volume": 231810.0}, {"date": "2024-11-11", "close": 73.08, "volume": 253335.0}, {"date": "2024-11-12", "close": 71.85, "volume": 301564.0}, {"date": "2024-11-13", "close": 71.25, "volume": 287146.0}, {"date": "2024-11-14", "close": 71.85, "volume": 183961.0}, {"date": "2024-11-15", "close": 70.89, "volume": 154316.0}, {"date": "2024-11-18", "close": 70.82, "volume": 140191.0}, {"date": "2024-11-19", "close": 70.66, "volume": 128583.0}, {"date": "2024-11-20", "close": 69.9, "volume": 110873.0}, {"date": "2024-11-21", "close": 71.66, "volume": 152692.0}, {"date": "2024-11-22", "close": 73.4, "volume": 390448.0}, {"date": "2024-11-25", "close": 75.11, "volume": 544272.0}, {"date": "2024-11-26", "close": 73.88, "volume": 246478.0}, {"date": "2024-11-27", "close": 72.91, "volume": 226901.0}, {"date": "2024-11-29", "close": 73.13, "volume": 129047.0}, {"date": "2024-12-02", "close": 72.82, "volume": 246051.0}, {"date": "2024-12-03", "close": 72.07, "volume": 185477.0}, {"date": "2024-12-04", "close": 72.55, "volume": 207741.0}, {"date": "2024-12-05", "close": 71.71, "volume": 149877.0}, {"date": "2024-12-06", "close": 71.95, "volume": 128371.0}, {"date": "2024-12-09", "close": 70.7, "volume": 164685.0}, {"date": "2024-12-10", "close": 70.5, "volume": 194738.0}, {"date": "2024-12-11", "close": 71.28, "volume": 346312.0}, {"date": "2024-12-12", "close": 70.11, "volume": 139587.0}, {"date": "2024-12-13", "close": 69.8, "volume": 145750.0}, {"date": "2024-12-16", "close": 69.15, "volume": 296547.0}, {"date": "2024-12-17", "close": 67.8, "volume": 347899.0}, {"date": "2024-12-18", "close": 64.1, "volume": 483404.0}, {"date": "2024-12-19", "close": 62.86, "volume": 477786.0}, {"date": "2024-12-20", "close": 64.31, "volume": 1675385.0}, {"date": "2024-12-23", "close": 64.14, "volume": 173655.0}, {"date": "2024-12-24", "close": 64.41, "volume": 127850.0}, {"date": "2024-12-26", "close": 64.88, "volume": 154310.0}, {"date": "2024-12-27", "close": 63.8, "volume": 178443.0}, {"date": "2024-12-30", "close": 63.47, "volume": 152282.0}, {"date": "2024-12-31", "close": 63.16, "volume": 200715.0}, {"date": "2025-01-02", "close": 62.94, "volume": 222118.0}, {"date": "2025-01-03", "close": 63.27, "volume": 206832.0}, {"date": "2025-01-06", "close": 63.52, "volume": 241042.0}, {"date": "2025-01-07", "close": 63.61, "volume": 258774.0}, {"date": "2025-01-08", "close": 63.9, "volume": 329017.0}, {"date": "2025-01-10", "close": 62.72, "volume": 308704.0}, {"date": "2025-01-13", "close": 63.58, "volume": 245531.0}, {"date": "2025-01-14", "close": 65.43, "volume": 207138.0}, {"date": "2025-01-15", "close": 66.28, "volume": 207673.0}, {"date": "2025-01-16", "close": 65.53, "volume": 186689.0}, {"date": "2025-01-17", "close": 65.98, "volume": 174404.0}, {"date": "2025-01-21", "close": 66.71, "volume": 173082.0}, {"date": "2025-01-22", "close": 65.86, "volume": 238471.0}, {"date": "2025-01-23", "close": 65.65, "volume": 266622.0}, {"date": "2025-01-24", "close": 65.7, "volume": 224239.0}, {"date": "2025-01-27", "close": 66.68, "volume": 219210.0}, {"date": "2025-01-28", "close": 66.81, "volume": 236533.0}, {"date": "2025-01-29", "close": 66.65, "volume": 212856.0}, {"date": "2025-01-30", "close": 67.26, "volume": 197686.0}, {"date": "2025-01-31", "close": 65.89, "volume": 1607603.0}, {"date": "2025-02-03", "close": 64.95, "volume": 478438.0}, {"date": "2025-02-04", "close": 66.82, "volume": 229407.0}, {"date": "2025-02-05", "close": 67.41, "volume": 233889.0}, {"date": "2025-02-06", "close": 67.91, "volume": 165440.0}, {"date": "2025-02-07", "close": 66.67, "volume": 220189.0}, {"date": "2025-02-10", "close": 66.25, "volume": 207955.0}, {"date": "2025-02-11", "close": 67.1, "volume": 165373.0}, {"date": "2025-02-12", "close": 64.84, "volume": 274721.0}, {"date": "2025-02-13", "close": 65.06, "volume": 285598.0}, {"date": "2025-02-14", "close": 64.74, "volume": 252351.0}, {"date": "2025-02-18", "close": 66.02, "volume": 299087.0}, {"date": "2025-02-19", "close": 66.18, "volume": 339975.0}, {"date": "2025-02-20", "close": 65.72, "volume": 235402.0}, {"date": "2025-02-21", "close": 63.97, "volume": 253604.0}, {"date": "2025-02-24", "close": 64.65, "volume": 371490.0}, {"date": "2025-02-25", "close": 65.57, "volume": 370990.0}, {"date": "2025-02-26", "close": 65.41, "volume": 167538.0}, {"date": "2025-02-27", "close": 65.96, "volume": 231652.0}, {"date": "2025-02-28", "close": 67.0, "volume": 453128.0}, {"date": "2025-03-03", "close": 65.85, "volume": 435073.0}, {"date": "2025-03-04", "close": 63.38, "volume": 364597.0}, {"date": "2025-03-05", "close": 62.82, "volume": 281269.0}, {"date": "2025-03-06", "close": 61.66, "volume": 262947.0}, {"date": "2025-03-07", "close": 61.89, "volume": 238578.0}, {"date": "2025-03-10", "close": 60.62, "volume": 392843.0}, {"date": "2025-03-11", "close": 61.1, "volume": 411870.0}, {"date": "2025-03-12", "close": 61.43, "volume": 327983.0}, {"date": "2025-03-13", "close": 61.28, "volume": 293266.0}, {"date": "2025-03-14", "close": 63.16, "volume": 258465.0}, {"date": "2025-03-17", "close": 62.45, "volume": 501928.0}, {"date": "2025-03-18", "close": 62.23, "volume": 292178.0}, {"date": "2025-03-19", "close": 63.56, "volume": 335081.0}, {"date": "2025-03-20", "close": 62.98, "volume": 257400.0}, {"date": "2025-03-21", "close": 63.44, "volume": 1740745.0}, {"date": "2025-03-24", "close": 65.64, "volume": 301187.0}, {"date": "2025-03-25", "close": 64.85, "volume": 370486.0}, {"date": "2025-03-26", "close": 63.77, "volume": 276384.0}, {"date": "2025-03-27", "close": 63.81, "volume": 168014.0}, {"date": "2025-03-28", "close": 62.72, "volume": 109817.0}, {"date": "2025-03-31", "close": 63.06, "volume": 378784.0}, {"date": "2025-04-01", "close": 62.58, "volume": 297554.0}, {"date": "2025-04-02", "close": 62.59, "volume": 263719.0}, {"date": "2025-04-03", "close": 57.88, "volume": 350166.0}, {"date": "2025-04-04", "close": 56.95, "volume": 590964.0}, {"date": "2025-04-07", "close": 56.7, "volume": 460353.0}, {"date": "2025-04-08", "close": 56.4, "volume": 342909.0}, {"date": "2025-04-09", "close": 60.29, "volume": 469540.0}, {"date": "2025-04-10", "close": 56.99, "volume": 377118.0}, {"date": "2025-04-11", "close": 56.46, "volume": 286387.0}, {"date": "2025-04-14", "close": 57.21, "volume": 298484.0}, {"date": "2025-04-15", "close": 58.38, "volume": 209289.0}, {"date": "2025-04-16", "close": 58.8, "volume": 251745.0}, {"date": "2025-04-17", "close": 59.07, "volume": 214827.0}, {"date": "2025-04-21", "close": 58.69, "volume": 260175.0}, {"date": "2025-04-22", "close": 60.23, "volume": 316301.0}, {"date": "2025-04-23", "close": 61.39, "volume": 252026.0}, {"date": "2025-04-24", "close": 61.56, "volume": 304909.0}, {"date": "2025-04-25", "close": 61.08, "volume": 126453.0}, {"date": "2025-04-28", "close": 61.29, "volume": 213023.0}, {"date": "2025-04-29", "close": 61.66, "volume": 193263.0}, {"date": "2025-04-30", "close": 61.04, "volume": 330530.0}, {"date": "2025-05-01", "close": 61.46, "volume": 305110.0}, {"date": "2025-05-02", "close": 62.77, "volume": 273355.0}, {"date": "2025-05-05", "close": 62.74, "volume": 148586.0}, {"date": "2025-05-06", "close": 62.2, "volume": 167371.0}, {"date": "2025-05-07", "close": 62.2, "volume": 187331.0}, {"date": "2025-05-08", "close": 63.42, "volume": 151038.0}, {"date": "2025-05-09", "close": 63.17, "volume": 111832.0}, {"date": "2025-05-12", "close": 65.14, "volume": 221505.0}, {"date": "2025-05-13", "close": 65.26, "volume": 157800.0}, {"date": "2025-05-14", "close": 65.26, "volume": 199896.0}, {"date": "2025-05-15", "close": 65.66, "volume": 199031.0}, {"date": "2025-05-16", "close": 65.21, "volume": 199775.0}, {"date": "2025-05-19", "close": 65.31, "volume": 159766.0}, {"date": "2025-05-20", "close": 65.19, "volume": 137131.0}, {"date": "2025-05-21", "close": 63.41, "volume": 189155.0}, {"date": "2025-05-22", "close": 62.95, "volume": 150862.0}, {"date": "2025-05-23", "close": 62.65, "volume": 144532.0}, {"date": "2025-05-27", "close": 63.94, "volume": 195998.0}, {"date": "2025-05-28", "close": 62.82, "volume": 162480.0}, {"date": "2025-05-29", "close": 63.19, "volume": 170425.0}, {"date": "2025-05-30", "close": 62.63, "volume": 281858.0}, {"date": "2025-06-02", "close": 62.74, "volume": 167125.0}, {"date": "2025-06-03", "close": 63.98, "volume": 179995.0}, {"date": "2025-06-04", "close": 63.12, "volume": 146724.0}, {"date": "2025-06-05", "close": 62.89, "volume": 133962.0}, {"date": "2025-06-06", "close": 64.51, "volume": 138757.0}, {"date": "2025-06-09", "close": 64.88, "volume": 140005.0}, {"date": "2025-06-10", "close": 65.87, "volume": 145776.0}, {"date": "2025-06-11", "close": 64.66, "volume": 125444.0}, {"date": "2025-06-12", "close": 64.39, "volume": 130858.0}, {"date": "2025-06-13", "close": 62.5, "volume": 165338.0}, {"date": "2025-06-16", "close": 61.83, "volume": 210441.0}, {"date": "2025-06-17", "close": 61.7, "volume": 224743.0}, {"date": "2025-06-18", "close": 62.52, "volume": 163033.0}, {"date": "2025-06-20", "close": 63.02, "volume": 527626.0}, {"date": "2025-06-23", "close": 65.53, "volume": 237768.0}, {"date": "2025-06-24", "close": 65.69, "volume": 219012.0}, {"date": "2025-06-25", "close": 65.34, "volume": 144186.0}, {"date": "2025-06-26", "close": 66.7, "volume": 104564.0}, {"date": "2025-06-27", "close": 66.55, "volume": 874288.0}, {"date": "2025-06-30", "close": 66.56, "volume": 188017.0}, {"date": "2025-07-01", "close": 69.21, "volume": 296947.0}, {"date": "2025-07-02", "close": 70.27, "volume": 214706.0}, {"date": "2025-07-03", "close": 71.21, "volume": 128517.0}, {"date": "2025-07-07", "close": 69.9, "volume": 296135.0}, {"date": "2025-07-08", "close": 70.08, "volume": 267805.0}, {"date": "2025-07-09", "close": 70.01, "volume": 95673.0}, {"date": "2025-07-10", "close": 70.26, "volume": 159310.0}, {"date": "2025-07-11", "close": 69.37, "volume": 162888.0}, {"date": "2025-07-14", "close": 70.26, "volume": 162005.0}, {"date": "2025-07-15", "close": 67.81, "volume": 221705.0}, {"date": "2025-07-16", "close": 68.33, "volume": 213582.0}, {"date": "2025-07-17", "close": 69.68, "volume": 209769.0}, {"date": "2025-07-18", "close": 69.53, "volume": 168844.0}, {"date": "2025-07-21", "close": 69.67, "volume": 165848.0}, {"date": "2025-07-22", "close": 69.62, "volume": 148703.0}, {"date": "2025-07-23", "close": 70.01, "volume": 184747.0}, {"date": "2025-07-24", "close": 68.62, "volume": 250463.0}, {"date": "2025-07-25", "close": 69.46, "volume": 170173.0}, {"date": "2025-07-28", "close": 69.72, "volume": 267251.0}, {"date": "2025-07-29", "close": 70.15, "volume": 214764.0}, {"date": "2025-07-30", "close": 68.48, "volume": 192847.0}, {"date": "2025-07-31", "close": 68.18, "volume": 291725.0}, {"date": "2025-08-01", "close": 67.44, "volume": 252142.0}, {"date": "2025-08-04", "close": 69.2, "volume": 220209.0}, {"date": "2025-08-05", "close": 69.48, "volume": 280038.0}, {"date": "2025-08-06", "close": 69.36, "volume": 153871.0}, {"date": "2025-08-07", "close": 68.855, "volume": 165324.0}, {"date": "2025-08-08", "close": 68.78, "volume": 190715.0}, {"date": "2025-08-11", "close": 68.78, "volume": 189122.0}, {"date": "2025-08-12", "close": 70.91, "volume": 265635.0}, {"date": "2025-08-13", "close": 70.86, "volume": 211304.0}, {"date": "2025-08-14", "close": 70.29, "volume": 265881.0}, {"date": "2025-08-15", "close": 68.28, "volume": 315974.0}, {"date": "2025-08-18", "close": 68.7, "volume": 185395.0}, {"date": "2025-08-19", "close": 68.24, "volume": 147213.0}, {"date": "2025-08-20", "close": 68.46, "volume": 159782.0}, {"date": "2025-08-21", "close": 68.86, "volume": 136552.0}, {"date": "2025-08-22", "close": 72.36, "volume": 473086.0}, {"date": "2025-08-25", "close": 72.27, "volume": 162582.0}, {"date": "2025-08-26", "close": 72.43, "volume": 251159.0}, {"date": "2025-08-27", "close": 72.68, "volume": 207266.0}, {"date": "2025-08-28", "close": 71.73, "volume": 155343.0}, {"date": "2025-08-29", "close": 71.54, "volume": 261735.0}, {"date": "2025-09-02", "close": 70.83, "volume": 153292.0}, {"date": "2025-09-03", "close": 71.08, "volume": 221136.0}, {"date": "2025-09-04", "close": 72.415, "volume": 146622.0}, {"date": "2025-09-05", "close": 71.58, "volume": 250291.0}, {"date": "2025-09-08", "close": 71.45, "volume": 169462.0}, {"date": "2025-09-09", "close": 70.38, "volume": 142794.0}, {"date": "2025-09-10", "close": 70.85, "volume": 159549.0}, {"date": "2025-09-11", "close": 71.29, "volume": 193883.0}, {"date": "2025-09-12", "close": 70.6, "volume": 122636.0}, {"date": "2025-09-15", "close": 69.64, "volume": 176235.0}, {"date": "2025-09-16", "close": 68.85, "volume": 192202.0}, {"date": "2025-09-17", "close": 69.34, "volume": 272762.0}, {"date": "2025-09-18", "close": 70.95, "volume": 231139.0}, {"date": "2025-09-19", "close": 69.77, "volume": 744402.0}, {"date": "2025-09-22", "close": 68.84, "volume": 157345.0}, {"date": "2025-09-23", "close": 69.42, "volume": 262060.0}, {"date": "2025-09-24", "close": 69.35, "volume": 173671.0}, {"date": "2025-09-25", "close": 69.28, "volume": 122443.0}, {"date": "2025-09-26", "close": 70.11, "volume": 154807.0}, {"date": "2025-09-29", "close": 68.95, "volume": 147445.0}, {"date": "2025-09-30", "close": 68.75, "volume": 194836.0}, {"date": "2025-10-01", "close": 68.63, "volume": 175925.0}, {"date": "2025-10-02", "close": 68.23, "volume": 173218.0}, {"date": "2025-10-03", "close": 68.67, "volume": 173798.0}, {"date": "2025-10-06", "close": 68.89, "volume": 184168.0}, {"date": "2025-10-07", "close": 68.19, "volume": 169753.0}, {"date": "2025-10-08", "close": 67.88, "volume": 102942.0}, {"date": "2025-10-09", "close": 67.18, "volume": 124911.0}, {"date": "2025-10-10", "close": 65.75, "volume": 302271.0}, {"date": "2025-10-13", "close": 66.82, "volume": 197582.0}, {"date": "2025-10-14", "close": 68.58, "volume": 188224.0}, {"date": "2025-10-15", "close": 67.85, "volume": 221818.0}, {"date": "2025-10-16", "close": 64.75, "volume": 332248.0}, {"date": "2025-10-17", "close": 65.54, "volume": 202299.0}, {"date": "2025-10-20", "close": 66.715, "volume": 150572.0}, {"date": "2025-10-21", "close": 66.38, "volume": 128070.0}, {"date": "2025-10-22", "close": 66.63, "volume": 216703.0}, {"date": "2025-10-23", "close": 66.59, "volume": 206150.0}, {"date": "2025-10-24", "close": 68.35, "volume": 317907.0}, {"date": "2025-10-27", "close": 67.97, "volume": 199251.0}, {"date": "2025-10-28", "close": 67.56, "volume": 133743.0}, {"date": "2025-10-29", "close": 66.5, "volume": 221792.0}, {"date": "2025-10-30", "close": 66.16, "volume": 235746.0}, {"date": "2025-10-31", "close": 66.38, "volume": 391362.0}, {"date": "2025-11-03", "close": 68.06, "volume": 559819.0}, {"date": "2025-11-04", "close": 67.75, "volume": 212162.0}, {"date": "2025-11-05", "close": 68.67, "volume": 262653.0}, {"date": "2025-11-06", "close": 67.31, "volume": 226248.0}, {"date": "2025-11-07", "close": 67.18, "volume": 198590.0}, {"date": "2025-11-10", "close": 65.83, "volume": 208874.0}, {"date": "2025-11-11", "close": 66.19, "volume": 184141.0}, {"date": "2025-11-12", "close": 65.58, "volume": 183433.0}, {"date": "2025-11-13", "close": 65.19, "volume": 228856.0}, {"date": "2025-11-14", "close": 66.19, "volume": 316150.0}, {"date": "2025-11-17", "close": 63.42, "volume": 217660.0}, {"date": "2025-11-18", "close": 63.94, "volume": 209825.0}, {"date": "2025-11-19", "close": 64.25, "volume": 167990.0}, {"date": "2025-11-20", "close": 64.53, "volume": 199118.0}, {"date": "2025-11-21", "close": 66.39, "volume": 277038.0}, {"date": "2025-11-24", "close": 65.75, "volume": 213143.0}, {"date": "2025-11-25", "close": 66.89, "volume": 223423.0}, {"date": "2025-11-26", "close": 66.5, "volume": 219418.0}, {"date": "2025-11-28", "close": 66.48, "volume": 137624.0}, {"date": "2025-12-01", "close": 66.98, "volume": 281413.0}, {"date": "2025-12-02", "close": 66.15, "volume": 229611.0}, {"date": "2025-12-03", "close": 67.97, "volume": 267342.0}, {"date": "2025-12-04", "close": 68.925, "volume": 316171.0}, {"date": "2025-12-05", "close": 69.28, "volume": 307897.0}, {"date": "2025-12-08", "close": 69.64, "volume": 451704.0}, {"date": "2025-12-09", "close": 68.83, "volume": 269956.0}, {"date": "2025-12-10", "close": 72.39, "volume": 471749.0}, {"date": "2025-12-11", "close": 72.7, "volume": 339579.0}, {"date": "2025-12-12", "close": 72.5, "volume": 310799.0}, {"date": "2025-12-15", "close": 72.86, "volume": 275948.0}, {"date": "2025-12-16", "close": 71.46, "volume": 368805.0}, {"date": "2025-12-17", "close": 71.03, "volume": 265921.0}, {"date": "2025-12-18", "close": 71.7, "volume": 340419.0}, {"date": "2025-12-19", "close": 70.45, "volume": 885239.0}, {"date": "2025-12-22", "close": 69.83, "volume": 307455.0}, {"date": "2025-12-23", "close": 68.84, "volume": 222343.0}, {"date": "2025-12-24", "close": 68.79, "volume": 124813.0}, {"date": "2025-12-26", "close": 68.6, "volume": 190447.0}, {"date": "2025-12-29", "close": 67.53, "volume": 197693.0}, {"date": "2025-12-30", "close": 66.91, "volume": 209626.0}, {"date": "2025-12-31", "close": 66.44, "volume": 227462.0}, {"date": "2026-01-02", "close": 66.84, "volume": 256123.0}, {"date": "2026-01-05", "close": 68.22, "volume": 262884.0}, {"date": "2026-01-06", "close": 68.75, "volume": 270238.0}, {"date": "2026-01-07", "close": 68.58, "volume": 207599.0}, {"date": "2026-01-08", "close": 70.08, "volume": 188725.0}, {"date": "2026-01-09", "close": 69.86, "volume": 247652.0}, {"date": "2026-01-12", "close": 68.39, "volume": 132383.0}, {"date": "2026-01-13", "close": 68.23, "volume": 148879.0}, {"date": "2026-01-14", "close": 69.33, "volume": 193001.0}, {"date": "2026-01-15", "close": 70.69, "volume": 139636.0}, {"date": "2026-01-16", "close": 70.38, "volume": 275089.0}, {"date": "2026-01-20", "close": 68.71, "volume": 184388.0}, {"date": "2026-01-21", "close": 71.49, "volume": 222184.0}, {"date": "2026-01-22", "close": 71.44, "volume": 197470.0}, {"date": "2026-01-23", "close": 68.34, "volume": 217931.0}, {"date": "2026-01-26", "close": 68.35, "volume": 291267.0}, {"date": "2026-01-27", "close": 68.8, "volume": 261209.0}, {"date": "2026-01-28", "close": 68.52, "volume": 244642.0}, {"date": "2026-01-29", "close": 69.26, "volume": 481250.0}, {"date": "2026-01-30", "close": 69.64, "volume": 587277.0}, {"date": "2026-02-02", "close": 71.89, "volume": 382865.0}, {"date": "2026-02-03", "close": 72.43, "volume": 391323.0}, {"date": "2026-02-04", "close": 74.19, "volume": 308104.0}, {"date": "2026-02-05", "close": 74.15, "volume": 320650.0}, {"date": "2026-02-06", "close": 74.58, "volume": 373622.0}, {"date": "2026-02-09", "close": 73.43, "volume": 229989.0}, {"date": "2026-02-10", "close": 72.61, "volume": 208775.0}, {"date": "2026-02-11", "close": 71.75, "volume": 310407.0}, {"date": "2026-02-12", "close": 72.4, "volume": 259454.0}, {"date": "2026-02-13", "close": 72.07, "volume": 220160.0}, {"date": "2026-02-17", "close": 72.56, "volume": 189624.0}, {"date": "2026-02-18", "close": 72.08, "volume": 262962.0}, {"date": "2026-02-19", "close": 71.74, "volume": 238072.0}, {"date": "2026-02-20", "close": 71.54, "volume": 394101.0}, {"date": "2026-02-23", "close": 68.34, "volume": 375468.0}, {"date": "2026-02-24", "close": 68.86, "volume": 297345.0}, {"date": "2026-02-25", "close": 69.86, "volume": 316003.0}, {"date": "2026-02-26", "close": 70.77, "volume": 303265.0}, {"date": "2026-02-27", "close": 67.11, "volume": 454140.0}, {"date": "2026-03-02", "close": 68.38, "volume": 406377.0}, {"date": "2026-03-03", "close": 68.62, "volume": 300668.0}, {"date": "2026-03-04", "close": 68.62, "volume": 266129.0}, {"date": "2026-03-05", "close": 66.97, "volume": 449400.0}, {"date": "2026-03-06", "close": 66.53, "volume": 350578.0}, {"date": "2026-03-09", "close": 67.1, "volume": 482716.0}, {"date": "2026-03-10", "close": 66.87, "volume": 442016.0}, {"date": "2026-03-11", "close": 67.03, "volume": 350154.0}, {"date": "2026-03-12", "close": 67.32, "volume": 370168.0}, {"date": "2026-03-13", "close": 67.48, "volume": 415404.0}, {"date": "2026-03-16", "close": 66.92, "volume": 388532.0}, {"date": "2026-03-17", "close": 67.04, "volume": 403904.0}, {"date": "2026-03-18", "close": 66.44, "volume": 450444.0}, {"date": "2026-03-19", "close": 66.95, "volume": 392128.0}, {"date": "2026-03-20", "close": 66.65, "volume": 3547942.0}, {"date": "2026-03-23", "close": 67.61, "volume": 472264.0}, {"date": "2026-03-24", "close": 67.84, "volume": 363433.0}, {"date": "2026-03-25", "close": 67.71, "volume": 306674.0}, {"date": "2026-03-26", "close": 67.85, "volume": 266075.0}, {"date": "2026-03-27", "close": 67.36, "volume": 359231.0}, {"date": "2026-03-30", "close": 67.04, "volume": 331051.0}, {"date": "2026-03-31", "close": 67.29, "volume": 819447.0}, {"date": "2026-04-01", "close": 67.87, "volume": 541792.0}, {"date": "2026-04-02", "close": 67.77, "volume": 494241.0}, {"date": "2026-04-06", "close": 68.26, "volume": 252009.0}, {"date": "2026-04-07", "close": 68.23, "volume": 438991.0}, {"date": "2026-04-08", "close": 70.4, "volume": 663403.0}, {"date": "2026-04-09", "close": 71.7, "volume": 510566.0}, {"date": "2026-04-10", "close": 71.68, "volume": 299652.0}, {"date": "2026-04-13", "close": 72.34, "volume": 358568.0}, {"date": "2026-04-14", "close": 72.08, "volume": 266182.0}, {"date": "2026-04-15", "close": 71.17, "volume": 339682.0}, {"date": "2026-04-16", "close": 70.55, "volume": 262176.0}, {"date": "2026-04-17", "close": 72.31, "volume": 415804.0}, {"date": "2026-04-20", "close": 72.16, "volume": 209450.0}, {"date": "2026-04-21", "close": 71.3, "volume": 203819.0}, {"date": "2026-04-22", "close": 71.11, "volume": 199822.0}, {"date": "2026-04-23", "close": 72.27, "volume": 226265.0}, {"date": "2026-04-24", "close": 71.31, "volume": 294053.0}, {"date": "2026-04-27", "close": 71.68, "volume": 249299.0}, {"date": "2026-04-28", "close": 72.51, "volume": 218912.0}, {"date": "2026-04-29", "close": 71.16, "volume": 194245.0}, {"date": "2026-04-30", "close": 71.74, "volume": 286583.0}, {"date": "2026-05-01", "close": 71.66, "volume": 278713.0}, {"date": "2026-05-04", "close": 71.12, "volume": 253111.0}, {"date": "2026-05-05", "close": 71.76, "volume": 208247.0}, {"date": "2026-05-06", "close": 72.56, "volume": 238607.0}, {"date": "2026-05-07", "close": 73.26, "volume": 295835.0}, {"date": "2026-05-08", "close": 73.27, "volume": 284694.0}, {"date": "2026-05-11", "close": 72.96, "volume": 331507.0}, {"date": "2026-05-12", "close": 72.4, "volume": 290208.0}, {"date": "2026-05-13", "close": 71.27, "volume": 302219.0}, {"date": "2026-05-14", "close": 71.68, "volume": 253267.0}, {"date": "2026-05-15", "close": 70.83, "volume": 261392.0}, {"date": "2026-05-18", "close": 72.2, "volume": 254963.0}, {"date": "2026-05-19", "close": 71.71, "volume": 185342.0}, {"date": "2026-05-20", "close": 72.42, "volume": 234309.0}, {"date": "2026-05-21", "close": 71.82, "volume": 363383.0}, {"date": "2026-05-22", "close": 72.78, "volume": 244795.0}, {"date": "2026-05-26", "close": 73.05, "volume": 425788.0}, {"date": "2026-05-27", "close": 72.23, "volume": 287762.0}, {"date": "2026-05-28", "close": 72.41, "volume": 280677.0}, {"date": "2026-05-29", "close": 72.16, "volume": 390485.0}, {"date": "2026-06-01", "close": 70.92, "volume": 249433.0}, {"date": "2026-06-02", "close": 71.99, "volume": 260654.0}, {"date": "2026-06-03", "close": 71.0, "volume": 331974.0}, {"date": "2026-06-04", "close": 72.94, "volume": 278790.0}, {"date": "2026-06-05", "close": 72.98, "volume": 315780.0}, {"date": "2026-06-08", "close": 73.49, "volume": 361785.0}, {"date": "2026-06-09", "close": 74.48, "volume": 361864.0}, {"date": "2026-06-10", "close": 75.31, "volume": 484405.0}, {"date": "2026-06-11", "close": 75.67, "volume": 365426.0}, {"date": "2026-06-12", "close": 76.53, "volume": 413459.0}, {"date": "2026-06-15", "close": 75.09, "volume": 349754.0}, {"date": "2026-06-16", "close": 75.51, "volume": 275499.0}, {"date": "2026-06-17", "close": 73.59, "volume": 449739.0}, {"date": "2026-06-18", "close": 73.56, "volume": 1044700.0}, {"date": "2026-06-22", "close": 75.11, "volume": 372871.0}, {"date": "2026-06-23", "close": 75.92, "volume": 350449.0}, {"date": "2026-06-24", "close": 76.46, "volume": 445588.0}, {"date": "2026-06-25", "close": 77.1, "volume": 355941.0}, {"date": "2026-06-26", "close": 77.82, "volume": 1700288.0}, {"date": "2026-06-29", "close": 76.14, "volume": 496675.0}, {"date": "2026-06-30", "close": 75.95, "volume": 449452.0}, {"date": "2026-07-01", "close": 77.02, "volume": 426623.0}, {"date": "2026-07-02", "close": 75.9, "volume": 318650.0}, {"date": "2026-07-06", "close": 76.11, "volume": 241081.0}, {"date": "2026-07-07", "close": 75.98, "volume": 272942.0}, {"date": "2026-07-08", "close": 74.61, "volume": 407550.0}, {"date": "2026-07-09", "close": 75.15, "volume": 345619.0}, {"date": "2026-07-10", "close": 75.42, "volume": 216877.0}, {"date": "2026-07-13", "close": 75.87, "volume": 306420.0}, {"date": "2026-07-14", "close": 75.22, "volume": 315803.0}, {"date": "2026-07-15", "close": 75.62, "volume": 260869.0}, {"date": "2026-07-16", "close": 77.84, "volume": 361429.0}, {"date": "2026-07-17", "close": 76.53, "volume": 343661.0}, {"date": "2026-07-20", "close": 76.09, "volume": 289771.0}, {"date": "2026-07-21", "close": 75.67, "volume": 295062.0}, {"date": "2026-07-22", "close": 75.89, "volume": 277747.0}, {"date": "2026-07-23", "close": 75.76, "volume": 308414.0}, {"date": "2026-07-24", "close": 76.79, "volume": 207225.0}], "refreshing": true}