{"ticker": "PFBC", "overview": {"name": "Preferred Bank - Common Stock", "country": "United States"}, "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": "PFBC", "has_prices": true, "as_of": "2026-07-24", "last": 102.96, "prev_close": 101.38, "change": 1.5799999999999983, "change_pct": 0.015584927993687102, "session_volume": 120620.0, "vwap_5": 104.66878369531216, "vwap_20": 105.65344465797001, "vwap_60": 100.10099799317386, "vwap_250": 94.38019585455919, "high_52w": 109.42, "low_52w": 82.72, "avg_volume_20": 140732.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000526", "src": "13DG", "ticker": "PFBC", "cik": "1492165", "company": "Preferred Bank", "company_raw": "Preferred Bank", "who": "Preferred Bank", "who_key": "Preferred Bank", "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": null, "country": "", "headline": "Preferred Bank takes a 5.5% passive stake in PFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1492165/0000093751-26-000526-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000102909-26-002704", "src": "13DG", "ticker": "PFBC", "cik": "1492165", "company": "Preferred Bank", "company_raw": "Preferred Bank", "who": "Preferred Bank", "who_key": "Preferred Bank", "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": "Preferred Bank adjusts its stake in PFBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492165/0000102909-26-002704-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313365}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000526", "src": "13DG", "ticker": "PFBC", "cik": "1492165", "company": "Preferred Bank", "company_raw": "Preferred Bank", "who": "Preferred Bank", "who_key": "Preferred Bank", "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": null, "country": "", "headline": "Preferred Bank takes a 5.5% passive stake in PFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1492165/0000093751-26-000526-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000102909-26-002704", "src": "13DG", "ticker": "PFBC", "cik": "1492165", "company": "Preferred Bank", "company_raw": "Preferred Bank", "who": "Preferred Bank", "who_key": "Preferred Bank", "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": "Preferred Bank adjusts its stake in PFBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492165/0000102909-26-002704-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313365}], "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": "Preferred Bank - Common Stock", "new_value": "Preferred Bank", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001492165", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001492165", "applied": 1, "detected_at": "2026-10-26T18:53:49.958659"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PFBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 58.92, "volume": 25567.0}, {"date": "2021-07-28", "close": 59.34, "volume": 25177.0}, {"date": "2021-07-29", "close": 59.5, "volume": 21461.0}, {"date": "2021-07-30", "close": 58.98, "volume": 61776.0}, {"date": "2021-08-02", "close": 57.8, "volume": 47190.0}, {"date": "2021-08-03", "close": 58.67, "volume": 78388.0}, {"date": "2021-08-04", "close": 57.59, "volume": 49973.0}, {"date": "2021-08-05", "close": 58.22, "volume": 77709.0}, {"date": "2021-08-06", "close": 59.84, "volume": 54305.0}, {"date": "2021-08-09", "close": 59.64, "volume": 56166.0}, {"date": "2021-08-10", "close": 60.37, "volume": 30311.0}, {"date": "2021-08-11", "close": 60.99, "volume": 19900.0}, {"date": "2021-08-12", "close": 60.22, "volume": 33225.0}, {"date": "2021-08-13", "close": 59.76, "volume": 29015.0}, {"date": "2021-08-16", "close": 59.96, "volume": 44294.0}, {"date": "2021-08-17", "close": 59.25, "volume": 43103.0}, {"date": "2021-08-18", "close": 59.2, "volume": 55382.0}, {"date": "2021-08-19", "close": 59.65, "volume": 54114.0}, {"date": "2021-08-20", "close": 60.64, "volume": 62774.0}, {"date": "2021-08-23", "close": 60.78, "volume": 42027.0}, {"date": "2021-08-24", "close": 60.98, "volume": 40931.0}, {"date": "2021-08-25", "close": 61.39, "volume": 53424.0}, {"date": "2021-08-26", "close": 61.6, "volume": 64279.0}, {"date": "2021-08-27", "close": 63.51, "volume": 61453.0}, {"date": "2021-08-30", "close": 61.85, "volume": 51165.0}, {"date": "2021-08-31", "close": 63.89, "volume": 78688.0}, {"date": "2021-09-01", "close": 63.65, "volume": 41869.0}, {"date": "2021-09-02", "close": 63.33, "volume": 54541.0}, {"date": "2021-09-03", "close": 63.27, "volume": 48483.0}, {"date": "2021-09-07", "close": 62.88, "volume": 37186.0}, {"date": "2021-09-08", "close": 62.21, "volume": 38055.0}, {"date": "2021-09-09", "close": 61.27, "volume": 39011.0}, {"date": "2021-09-10", "close": 60.85, "volume": 40354.0}, {"date": "2021-09-13", "close": 61.68, "volume": 43117.0}, {"date": "2021-09-14", "close": 60.62, "volume": 43632.0}, {"date": "2021-09-15", "close": 61.48, "volume": 35869.0}, {"date": "2021-09-16", "close": 61.59, "volume": 42079.0}, {"date": "2021-09-17", "close": 62.73, "volume": 192186.0}, {"date": "2021-09-20", "close": 60.99, "volume": 92059.0}, {"date": "2021-09-21", "close": 61.37, "volume": 49695.0}, {"date": "2021-09-22", "close": 62.64, "volume": 53417.0}, {"date": "2021-09-23", "close": 65.15, "volume": 75045.0}, {"date": "2021-09-24", "close": 65.91, "volume": 42512.0}, {"date": "2021-09-27", "close": 67.17, "volume": 55394.0}, {"date": "2021-09-28", "close": 66.14, "volume": 34849.0}, {"date": "2021-09-29", "close": 67.05, "volume": 41537.0}, {"date": "2021-09-30", "close": 66.68, "volume": 48756.0}, {"date": "2021-10-01", "close": 68.17, "volume": 46206.0}, {"date": "2021-10-04", "close": 68.09, "volume": 25014.0}, {"date": "2021-10-05", "close": 68.06, "volume": 58462.0}, {"date": "2021-10-06", "close": 68.42, "volume": 55489.0}, {"date": "2021-10-07", "close": 70.24, "volume": 86346.0}, {"date": "2021-10-08", "close": 69.84, "volume": 49983.0}, {"date": "2021-10-11", "close": 69.35, "volume": 56225.0}, {"date": "2021-10-12", "close": 69.32, "volume": 48775.0}, {"date": "2021-10-13", "close": 68.51, "volume": 45741.0}, {"date": "2021-10-14", "close": 68.6, "volume": 70154.0}, {"date": "2021-10-15", "close": 68.11, "volume": 79063.0}, {"date": "2021-10-18", "close": 68.54, "volume": 66487.0}, {"date": "2021-10-19", "close": 67.91, "volume": 45138.0}, {"date": "2021-10-20", "close": 69.06, "volume": 44243.0}, {"date": "2021-10-21", "close": 68.78, "volume": 72378.0}, {"date": "2021-10-22", "close": 70.02, "volume": 84707.0}, {"date": "2021-10-25", "close": 71.05, "volume": 53384.0}, {"date": "2021-10-26", "close": 70.14, "volume": 57447.0}, {"date": "2021-10-27", "close": 67.03, "volume": 42787.0}, {"date": "2021-10-28", "close": 67.46, "volume": 55933.0}, {"date": "2021-10-29", "close": 68.57, "volume": 74254.0}, {"date": "2021-11-01", "close": 70.88, "volume": 75362.0}, {"date": "2021-11-02", "close": 69.34, "volume": 73067.0}, {"date": "2021-11-03", "close": 70.43, "volume": 109249.0}, {"date": "2021-11-04", "close": 69.29, "volume": 80572.0}, {"date": "2021-11-05", "close": 70.45, "volume": 59561.0}, {"date": "2021-11-08", "close": 70.88, "volume": 50129.0}, {"date": "2021-11-09", "close": 70.37, "volume": 57513.0}, {"date": "2021-11-10", "close": 70.69, "volume": 63107.0}, {"date": "2021-11-11", "close": 71.09, "volume": 38636.0}, {"date": "2021-11-12", "close": 69.73, "volume": 41369.0}, {"date": "2021-11-15", "close": 70.75, "volume": 62395.0}, {"date": "2021-11-16", "close": 71.9, "volume": 76662.0}, {"date": "2021-11-17", "close": 71.7, "volume": 91800.0}, {"date": "2021-11-18", "close": 70.95, "volume": 87898.0}, {"date": "2021-11-19", "close": 69.81, "volume": 27871.0}, {"date": "2021-11-22", "close": 70.94, "volume": 47602.0}, {"date": "2021-11-23", "close": 71.86, "volume": 48896.0}, {"date": "2021-11-24", "close": 70.99, "volume": 22799.0}, {"date": "2021-11-26", "close": 68.35, "volume": 59302.0}, {"date": "2021-11-29", "close": 68.52, "volume": 71400.0}, {"date": "2021-11-30", "close": 68.15, "volume": 80127.0}, {"date": "2021-12-01", "close": 67.27, "volume": 69067.0}, {"date": "2021-12-02", "close": 68.66, "volume": 93228.0}, {"date": "2021-12-03", "close": 66.5, "volume": 255557.0}, {"date": "2021-12-06", "close": 67.64, "volume": 80237.0}, {"date": "2021-12-07", "close": 67.73, "volume": 70082.0}, {"date": "2021-12-08", "close": 67.75, "volume": 60977.0}, {"date": "2021-12-09", "close": 67.35, "volume": 59437.0}, {"date": "2021-12-10", "close": 67.5, "volume": 52722.0}, {"date": "2021-12-13", "close": 66.0, "volume": 72714.0}, {"date": "2021-12-14", "close": 66.19, "volume": 147085.0}, {"date": "2021-12-15", "close": 66.73, "volume": 277702.0}, {"date": "2021-12-16", "close": 67.95, "volume": 135897.0}, {"date": "2021-12-17", "close": 66.74, "volume": 628597.0}, {"date": "2021-12-20", "close": 66.24, "volume": 121418.0}, {"date": "2021-12-21", "close": 67.64, "volume": 52081.0}, {"date": "2021-12-22", "close": 68.3, "volume": 91633.0}, {"date": "2021-12-23", "close": 69.66, "volume": 44305.0}, {"date": "2021-12-27", "close": 70.65, "volume": 35888.0}, {"date": "2021-12-28", "close": 71.26, "volume": 42147.0}, {"date": "2021-12-29", "close": 71.76, "volume": 33997.0}, {"date": "2021-12-30", "close": 71.54, "volume": 49791.0}, {"date": "2021-12-31", "close": 71.79, "volume": 35027.0}, {"date": "2022-01-03", "close": 72.45, "volume": 75499.0}, {"date": "2022-01-04", "close": 74.58, "volume": 55573.0}, {"date": "2022-01-05", "close": 75.25, "volume": 76184.0}, {"date": "2022-01-06", "close": 78.13, "volume": 68816.0}, {"date": "2022-01-07", "close": 79.47, "volume": 80340.0}, {"date": "2022-01-10", "close": 80.96, "volume": 104446.0}, {"date": "2022-01-11", "close": 79.46, "volume": 82861.0}, {"date": "2022-01-12", "close": 79.34, "volume": 67004.0}, {"date": "2022-01-13", "close": 80.44, "volume": 65102.0}, {"date": "2022-01-14", "close": 81.06, "volume": 116427.0}, {"date": "2022-01-18", "close": 80.54, "volume": 69670.0}, {"date": "2022-01-19", "close": 78.5, "volume": 62767.0}, {"date": "2022-01-20", "close": 77.37, "volume": 100904.0}, {"date": "2022-01-21", "close": 76.63, "volume": 117875.0}, {"date": "2022-01-24", "close": 77.92, "volume": 98112.0}, {"date": "2022-01-25", "close": 78.33, "volume": 78931.0}, {"date": "2022-01-26", "close": 77.9, "volume": 50115.0}, {"date": "2022-01-27", "close": 78.71, "volume": 133027.0}, {"date": "2022-01-28", "close": 77.2, "volume": 137738.0}, {"date": "2022-01-31", "close": 78.06, "volume": 88618.0}, {"date": "2022-02-01", "close": 78.27, "volume": 96220.0}, {"date": "2022-02-02", "close": 79.18, "volume": 88469.0}, {"date": "2022-02-03", "close": 80.03, "volume": 90421.0}, {"date": "2022-02-04", "close": 81.4, "volume": 76923.0}, {"date": "2022-02-07", "close": 80.2, "volume": 76328.0}, {"date": "2022-02-08", "close": 80.98, "volume": 86013.0}, {"date": "2022-02-09", "close": 78.32, "volume": 63469.0}, {"date": "2022-02-10", "close": 78.26, "volume": 103712.0}, {"date": "2022-02-11", "close": 77.94, "volume": 78446.0}, {"date": "2022-02-14", "close": 77.04, "volume": 96071.0}, {"date": "2022-02-15", "close": 79.11, "volume": 62525.0}, {"date": "2022-02-16", "close": 80.01, "volume": 68709.0}, {"date": "2022-02-17", "close": 78.99, "volume": 65719.0}, {"date": "2022-02-18", "close": 79.77, "volume": 219632.0}, {"date": "2022-02-22", "close": 77.93, "volume": 78895.0}, {"date": "2022-02-23", "close": 76.89, "volume": 61722.0}, {"date": "2022-02-24", "close": 75.68, "volume": 80121.0}, {"date": "2022-02-25", "close": 78.6, "volume": 43692.0}, {"date": "2022-02-28", "close": 78.48, "volume": 70348.0}, {"date": "2022-03-01", "close": 74.75, "volume": 106852.0}, {"date": "2022-03-02", "close": 78.41, "volume": 110037.0}, {"date": "2022-03-03", "close": 77.45, "volume": 126276.0}, {"date": "2022-03-04", "close": 75.68, "volume": 101349.0}, {"date": "2022-03-07", "close": 72.57, "volume": 69880.0}, {"date": "2022-03-08", "close": 72.79, "volume": 63625.0}, {"date": "2022-03-09", "close": 74.64, "volume": 41965.0}, {"date": "2022-03-10", "close": 74.6, "volume": 42431.0}, {"date": "2022-03-11", "close": 75.14, "volume": 59352.0}, {"date": "2022-03-14", "close": 76.71, "volume": 58716.0}, {"date": "2022-03-15", "close": 76.61, "volume": 86451.0}, {"date": "2022-03-16", "close": 77.91, "volume": 70903.0}, {"date": "2022-03-17", "close": 76.03, "volume": 42676.0}, {"date": "2022-03-18", "close": 76.58, "volume": 221328.0}, {"date": "2022-03-21", "close": 75.78, "volume": 62033.0}, {"date": "2022-03-22", "close": 76.46, "volume": 32173.0}, {"date": "2022-03-23", "close": 74.82, "volume": 55344.0}, {"date": "2022-03-24", "close": 76.06, "volume": 38794.0}, {"date": "2022-03-25", "close": 77.43, "volume": 35892.0}, {"date": "2022-03-28", "close": 76.14, "volume": 32152.0}, {"date": "2022-03-29", "close": 76.98, "volume": 53879.0}, {"date": "2022-03-30", "close": 74.57, "volume": 45779.0}, {"date": "2022-03-31", "close": 74.09, "volume": 47254.0}, {"date": "2022-04-01", "close": 72.94, "volume": 93960.0}, {"date": "2022-04-04", "close": 72.42, "volume": 108405.0}, {"date": "2022-04-05", "close": 73.13, "volume": 116187.0}, {"date": "2022-04-06", "close": 71.0, "volume": 155175.0}, {"date": "2022-04-07", "close": 69.94, "volume": 91756.0}, {"date": "2022-04-08", "close": 70.36, "volume": 82211.0}, {"date": "2022-04-11", "close": 70.61, "volume": 73765.0}, {"date": "2022-04-12", "close": 69.96, "volume": 73439.0}, {"date": "2022-04-13", "close": 70.91, "volume": 57943.0}, {"date": "2022-04-14", "close": 70.86, "volume": 63217.0}, {"date": "2022-04-18", "close": 70.59, "volume": 42224.0}, {"date": "2022-04-19", "close": 72.86, "volume": 97654.0}, {"date": "2022-04-20", "close": 73.85, "volume": 72217.0}, {"date": "2022-04-21", "close": 72.04, "volume": 108547.0}, {"date": "2022-04-22", "close": 71.05, "volume": 95096.0}, {"date": "2022-04-25", "close": 70.76, "volume": 119460.0}, {"date": "2022-04-26", "close": 68.9, "volume": 90103.0}, {"date": "2022-04-27", "close": 68.22, "volume": 77227.0}, {"date": "2022-04-28", "close": 68.87, "volume": 75716.0}, {"date": "2022-04-29", "close": 67.12, "volume": 77770.0}, {"date": "2022-05-02", "close": 68.07, "volume": 86292.0}, {"date": "2022-05-03", "close": 68.36, "volume": 47142.0}, {"date": "2022-05-04", "close": 70.08, "volume": 40214.0}, {"date": "2022-05-05", "close": 68.11, "volume": 45559.0}, {"date": "2022-05-06", "close": 67.64, "volume": 67202.0}, {"date": "2022-05-09", "close": 67.72, "volume": 63638.0}, {"date": "2022-05-10", "close": 68.1, "volume": 123968.0}, {"date": "2022-05-11", "close": 67.1, "volume": 74297.0}, {"date": "2022-05-12", "close": 66.33, "volume": 46028.0}, {"date": "2022-05-13", "close": 66.79, "volume": 54900.0}, {"date": "2022-05-16", "close": 66.21, "volume": 53229.0}, {"date": "2022-05-17", "close": 68.3, "volume": 40009.0}, {"date": "2022-05-18", "close": 66.58, "volume": 93759.0}, {"date": "2022-05-19", "close": 65.5, "volume": 61022.0}, {"date": "2022-05-20", "close": 65.68, "volume": 47157.0}, {"date": "2022-05-23", "close": 66.35, "volume": 44508.0}, {"date": "2022-05-24", "close": 66.21, "volume": 43876.0}, {"date": "2022-05-25", "close": 66.8, "volume": 45118.0}, {"date": "2022-05-26", "close": 68.15, "volume": 76151.0}, {"date": "2022-05-27", "close": 68.69, "volume": 42295.0}, {"date": "2022-05-31", "close": 68.51, "volume": 42960.0}, {"date": "2022-06-01", "close": 67.16, "volume": 37510.0}, {"date": "2022-06-02", "close": 68.31, "volume": 60436.0}, {"date": "2022-06-03", "close": 67.55, "volume": 28331.0}, {"date": "2022-06-06", "close": 68.2, "volume": 55996.0}, {"date": "2022-06-07", "close": 69.5, "volume": 76887.0}, {"date": "2022-06-08", "close": 68.23, "volume": 87044.0}, {"date": "2022-06-09", "close": 67.09, "volume": 85777.0}, {"date": "2022-06-10", "close": 66.48, "volume": 80594.0}, {"date": "2022-06-13", "close": 64.52, "volume": 76289.0}, {"date": "2022-06-14", "close": 66.62, "volume": 90440.0}, {"date": "2022-06-15", "close": 66.66, "volume": 97409.0}, {"date": "2022-06-16", "close": 65.02, "volume": 63173.0}, {"date": "2022-06-17", "close": 66.3, "volume": 156354.0}, {"date": "2022-06-21", "close": 67.21, "volume": 103817.0}, {"date": "2022-06-22", "close": 67.1, "volume": 38933.0}, {"date": "2022-06-23", "close": 66.07, "volume": 40618.0}, {"date": "2022-06-24", "close": 68.01, "volume": 132357.0}, {"date": "2022-06-27", "close": 68.31, "volume": 81579.0}, {"date": "2022-06-28", "close": 68.56, "volume": 53406.0}, {"date": "2022-06-29", "close": 67.67, "volume": 71128.0}, {"date": "2022-06-30", "close": 68.02, "volume": 141123.0}, {"date": "2022-07-01", "close": 68.96, "volume": 69189.0}, {"date": "2022-07-05", "close": 69.07, "volume": 75063.0}, {"date": "2022-07-06", "close": 69.27, "volume": 64482.0}, {"date": "2022-07-07", "close": 68.85, "volume": 95453.0}, {"date": "2022-07-08", "close": 68.51, "volume": 78855.0}, {"date": "2022-07-11", "close": 67.83, "volume": 56282.0}, {"date": "2022-07-12", "close": 67.8, "volume": 39747.0}, {"date": "2022-07-13", "close": 67.13, "volume": 51846.0}, {"date": "2022-07-14", "close": 66.54, "volume": 64574.0}, {"date": "2022-07-15", "close": 69.04, "volume": 110759.0}, {"date": "2022-07-18", "close": 69.0, "volume": 52185.0}, {"date": "2022-07-19", "close": 70.91, "volume": 108249.0}, {"date": "2022-07-20", "close": 71.7, "volume": 102108.0}, {"date": "2022-07-21", "close": 72.36, "volume": 119997.0}, {"date": "2022-07-22", "close": 69.86, "volume": 63961.0}, {"date": "2022-07-25", "close": 71.05, "volume": 100140.0}, {"date": "2022-07-26", "close": 70.6, "volume": 90675.0}, {"date": "2022-07-27", "close": 71.28, "volume": 85710.0}, {"date": "2022-07-28", "close": 72.14, "volume": 77622.0}, {"date": "2022-07-29", "close": 72.7, "volume": 86262.0}, {"date": "2022-08-01", "close": 72.21, "volume": 87164.0}, {"date": "2022-08-02", "close": 71.02, "volume": 33788.0}, {"date": "2022-08-03", "close": 71.16, "volume": 49286.0}, {"date": "2022-08-04", "close": 70.67, "volume": 43723.0}, {"date": "2022-08-05", "close": 71.2, "volume": 41611.0}, {"date": "2022-08-08", "close": 71.6, "volume": 37289.0}, {"date": "2022-08-09", "close": 72.49, "volume": 51552.0}, {"date": "2022-08-10", "close": 72.03, "volume": 114041.0}, {"date": "2022-08-11", "close": 73.4, "volume": 29277.0}, {"date": "2022-08-12", "close": 74.3, "volume": 35941.0}, {"date": "2022-08-15", "close": 74.87, "volume": 26644.0}, {"date": "2022-08-16", "close": 75.38, "volume": 42405.0}, {"date": "2022-08-17", "close": 74.68, "volume": 52803.0}, {"date": "2022-08-18", "close": 74.8, "volume": 30403.0}, {"date": "2022-08-19", "close": 74.06, "volume": 51625.0}, {"date": "2022-08-22", "close": 71.87, "volume": 42266.0}, {"date": "2022-08-23", "close": 71.24, "volume": 31702.0}, {"date": "2022-08-24", "close": 71.12, "volume": 26289.0}, {"date": "2022-08-25", "close": 72.08, "volume": 24503.0}, {"date": "2022-08-26", "close": 70.05, "volume": 53862.0}, {"date": "2022-08-29", "close": 68.84, "volume": 25192.0}, {"date": "2022-08-30", "close": 68.38, "volume": 49367.0}, {"date": "2022-08-31", "close": 67.84, "volume": 55061.0}, {"date": "2022-09-01", "close": 67.74, "volume": 71503.0}, {"date": "2022-09-02", "close": 67.57, "volume": 37574.0}, {"date": "2022-09-06", "close": 66.56, "volume": 44448.0}, {"date": "2022-09-07", "close": 66.93, "volume": 53129.0}, {"date": "2022-09-08", "close": 67.7, "volume": 34075.0}, {"date": "2022-09-09", "close": 68.87, "volume": 37586.0}, {"date": "2022-09-12", "close": 69.54, "volume": 48538.0}, {"date": "2022-09-13", "close": 67.38, "volume": 45115.0}, {"date": "2022-09-14", "close": 67.25, "volume": 39618.0}, {"date": "2022-09-15", "close": 67.91, "volume": 40389.0}, {"date": "2022-09-16", "close": 68.64, "volume": 176949.0}, {"date": "2022-09-19", "close": 68.85, "volume": 40892.0}, {"date": "2022-09-20", "close": 68.99, "volume": 50571.0}, {"date": "2022-09-21", "close": 68.37, "volume": 70039.0}, {"date": "2022-09-22", "close": 67.29, "volume": 45149.0}, {"date": "2022-09-23", "close": 66.62, "volume": 87399.0}, {"date": "2022-09-26", "close": 66.78, "volume": 51794.0}, {"date": "2022-09-27", "close": 65.88, "volume": 62044.0}, {"date": "2022-09-28", "close": 66.01, "volume": 61346.0}, {"date": "2022-09-29", "close": 65.82, "volume": 61308.0}, {"date": "2022-09-30", "close": 65.23, "volume": 64727.0}, {"date": "2022-10-03", "close": 65.72, "volume": 40965.0}, {"date": "2022-10-04", "close": 67.46, "volume": 41079.0}, {"date": "2022-10-05", "close": 67.06, "volume": 45043.0}, {"date": "2022-10-06", "close": 67.09, "volume": 61629.0}, {"date": "2022-10-07", "close": 65.52, "volume": 46409.0}, {"date": "2022-10-10", "close": 66.01, "volume": 34591.0}, {"date": "2022-10-11", "close": 66.58, "volume": 51422.0}, {"date": "2022-10-12", "close": 66.88, "volume": 77405.0}, {"date": "2022-10-13", "close": 70.42, "volume": 74974.0}, {"date": "2022-10-14", "close": 68.45, "volume": 81725.0}, {"date": "2022-10-17", "close": 69.71, "volume": 113639.0}, {"date": "2022-10-18", "close": 69.97, "volume": 76309.0}, {"date": "2022-10-19", "close": 68.8, "volume": 52286.0}, {"date": "2022-10-20", "close": 72.55, "volume": 208618.0}, {"date": "2022-10-21", "close": 72.43, "volume": 62423.0}, {"date": "2022-10-24", "close": 74.12, "volume": 134004.0}, {"date": "2022-10-25", "close": 74.74, "volume": 116269.0}, {"date": "2022-10-26", "close": 74.27, "volume": 76706.0}, {"date": "2022-10-27", "close": 74.3, "volume": 71757.0}, {"date": "2022-10-28", "close": 76.61, "volume": 85438.0}, {"date": "2022-10-31", "close": 76.87, "volume": 72357.0}, {"date": "2022-11-01", "close": 76.47, "volume": 58714.0}, {"date": "2022-11-02", "close": 75.11, "volume": 67801.0}, {"date": "2022-11-03", "close": 74.62, "volume": 38687.0}, {"date": "2022-11-04", "close": 75.68, "volume": 60425.0}, {"date": "2022-11-07", "close": 75.54, "volume": 58218.0}, {"date": "2022-11-08", "close": 75.93, "volume": 35585.0}, {"date": "2022-11-09", "close": 74.97, "volume": 28734.0}, {"date": "2022-11-10", "close": 76.07, "volume": 102020.0}, {"date": "2022-11-11", "close": 74.89, "volume": 45361.0}, {"date": "2022-11-14", "close": 74.06, "volume": 40310.0}, {"date": "2022-11-15", "close": 74.74, "volume": 43337.0}, {"date": "2022-11-16", "close": 74.19, "volume": 38995.0}, {"date": "2022-11-17", "close": 74.03, "volume": 28881.0}, {"date": "2022-11-18", "close": 74.33, "volume": 33591.0}, {"date": "2022-11-21", "close": 74.68, "volume": 43366.0}, {"date": "2022-11-22", "close": 75.26, "volume": 45179.0}, {"date": "2022-11-23", "close": 74.6, "volume": 41603.0}, {"date": "2022-11-25", "close": 75.13, "volume": 17868.0}, {"date": "2022-11-28", "close": 74.36, "volume": 46858.0}, {"date": "2022-11-29", "close": 74.3, "volume": 47673.0}, {"date": "2022-11-30", "close": 75.59, "volume": 86714.0}, {"date": "2022-12-01", "close": 75.37, "volume": 50508.0}, {"date": "2022-12-02", "close": 74.66, "volume": 36533.0}, {"date": "2022-12-05", "close": 72.38, "volume": 74799.0}, {"date": "2022-12-06", "close": 72.53, "volume": 47304.0}, {"date": "2022-12-07", "close": 72.11, "volume": 79489.0}, {"date": "2022-12-08", "close": 72.1, "volume": 53332.0}, {"date": "2022-12-09", "close": 72.5, "volume": 88979.0}, {"date": "2022-12-12", "close": 73.57, "volume": 146537.0}, {"date": "2022-12-13", "close": 72.28, "volume": 89672.0}, {"date": "2022-12-14", "close": 71.71, "volume": 86891.0}, {"date": "2022-12-15", "close": 70.16, "volume": 110865.0}, {"date": "2022-12-16", "close": 71.1, "volume": 335009.0}, {"date": "2022-12-19", "close": 72.62, "volume": 91985.0}, {"date": "2022-12-20", "close": 73.05, "volume": 52676.0}, {"date": "2022-12-21", "close": 74.74, "volume": 93285.0}, {"date": "2022-12-22", "close": 74.73, "volume": 100724.0}, {"date": "2022-12-23", "close": 75.04, "volume": 68225.0}, {"date": "2022-12-27", "close": 75.54, "volume": 77982.0}, {"date": "2022-12-28", "close": 74.86, "volume": 88772.0}, {"date": "2022-12-29", "close": 75.48, "volume": 74822.0}, {"date": "2022-12-30", "close": 74.62, "volume": 80519.0}, {"date": "2023-01-03", "close": 73.94, "volume": 76783.0}, {"date": "2023-01-04", "close": 73.78, "volume": 116185.0}, {"date": "2023-01-05", "close": 71.23, "volume": 83700.0}, {"date": "2023-01-06", "close": 73.08, "volume": 100959.0}, {"date": "2023-01-09", "close": 71.84, "volume": 117166.0}, {"date": "2023-01-10", "close": 71.0, "volume": 117787.0}, {"date": "2023-01-11", "close": 71.75, "volume": 55671.0}, {"date": "2023-01-12", "close": 72.72, "volume": 88748.0}, {"date": "2023-01-13", "close": 74.03, "volume": 52767.0}, {"date": "2023-01-17", "close": 72.53, "volume": 54861.0}, {"date": "2023-01-18", "close": 70.4, "volume": 85722.0}, {"date": "2023-01-19", "close": 68.93, "volume": 106910.0}, {"date": "2023-01-20", "close": 69.15, "volume": 128410.0}, {"date": "2023-01-23", "close": 70.16, "volume": 95322.0}, {"date": "2023-01-24", "close": 69.82, "volume": 42802.0}, {"date": "2023-01-25", "close": 69.13, "volume": 48175.0}, {"date": "2023-01-26", "close": 69.0, "volume": 75682.0}, {"date": "2023-01-27", "close": 69.15, "volume": 46977.0}, {"date": "2023-01-30", "close": 69.07, "volume": 52644.0}, {"date": "2023-01-31", "close": 71.13, "volume": 77605.0}, {"date": "2023-02-01", "close": 71.46, "volume": 82044.0}, {"date": "2023-02-02", "close": 72.95, "volume": 43164.0}, {"date": "2023-02-03", "close": 74.02, "volume": 76558.0}, {"date": "2023-02-06", "close": 73.18, "volume": 61657.0}, {"date": "2023-02-07", "close": 73.79, "volume": 112858.0}, {"date": "2023-02-08", "close": 73.3, "volume": 67501.0}, {"date": "2023-02-09", "close": 71.98, "volume": 53279.0}, {"date": "2023-02-10", "close": 72.14, "volume": 62294.0}, {"date": "2023-02-13", "close": 72.94, "volume": 65961.0}, {"date": "2023-02-14", "close": 72.03, "volume": 47506.0}, {"date": "2023-02-15", "close": 72.63, "volume": 49225.0}, {"date": "2023-02-16", "close": 71.93, "volume": 71979.0}, {"date": "2023-02-17", "close": 72.79, "volume": 59616.0}, {"date": "2023-02-21", "close": 71.63, "volume": 38764.0}, {"date": "2023-02-22", "close": 71.63, "volume": 84466.0}, {"date": "2023-02-23", "close": 71.1, "volume": 52884.0}, {"date": "2023-02-24", "close": 70.87, "volume": 70072.0}, {"date": "2023-02-27", "close": 70.61, "volume": 71092.0}, {"date": "2023-02-28", "close": 70.4, "volume": 159081.0}, {"date": "2023-03-01", "close": 70.5, "volume": 44638.0}, {"date": "2023-03-02", "close": 69.56, "volume": 73847.0}, {"date": "2023-03-03", "close": 69.98, "volume": 57972.0}, {"date": "2023-03-06", "close": 69.46, "volume": 50383.0}, {"date": "2023-03-07", "close": 68.2, "volume": 57489.0}, {"date": "2023-03-08", "close": 67.6, "volume": 49114.0}, {"date": "2023-03-09", "close": 64.05, "volume": 96531.0}, {"date": "2023-03-10", "close": 62.24, "volume": 157387.0}, {"date": "2023-03-13", "close": 59.36, "volume": 293162.0}, {"date": "2023-03-14", "close": 59.66, "volume": 100694.0}, {"date": "2023-03-15", "close": 59.55, "volume": 129250.0}, {"date": "2023-03-16", "close": 61.45, "volume": 108146.0}, {"date": "2023-03-17", "close": 58.51, "volume": 265300.0}, {"date": "2023-03-20", "close": 57.88, "volume": 106408.0}, {"date": "2023-03-21", "close": 59.95, "volume": 117776.0}, {"date": "2023-03-22", "close": 57.07, "volume": 79959.0}, {"date": "2023-03-23", "close": 53.57, "volume": 158587.0}, {"date": "2023-03-24", "close": 54.84, "volume": 234594.0}, {"date": "2023-03-27", "close": 55.1, "volume": 141455.0}, {"date": "2023-03-28", "close": 55.27, "volume": 125335.0}, {"date": "2023-03-29", "close": 55.53, "volume": 75018.0}, {"date": "2023-03-30", "close": 53.74, "volume": 59139.0}, {"date": "2023-03-31", "close": 54.81, "volume": 145698.0}, {"date": "2023-04-03", "close": 54.3, "volume": 102198.0}, {"date": "2023-04-04", "close": 52.95, "volume": 71542.0}, {"date": "2023-04-05", "close": 52.32, "volume": 92997.0}, {"date": "2023-04-06", "close": 53.29, "volume": 73566.0}, {"date": "2023-04-10", "close": 52.44, "volume": 79346.0}, {"date": "2023-04-11", "close": 51.27, "volume": 71169.0}, {"date": "2023-04-12", "close": 50.55, "volume": 86335.0}, {"date": "2023-04-13", "close": 51.29, "volume": 75440.0}, {"date": "2023-04-14", "close": 50.23, "volume": 103208.0}, {"date": "2023-04-17", "close": 51.16, "volume": 174636.0}, {"date": "2023-04-18", "close": 50.25, "volume": 148662.0}, {"date": "2023-04-19", "close": 52.26, "volume": 325292.0}, {"date": "2023-04-20", "close": 51.73, "volume": 95362.0}, {"date": "2023-04-21", "close": 51.15, "volume": 84580.0}, {"date": "2023-04-24", "close": 50.6, "volume": 84138.0}, {"date": "2023-04-25", "close": 47.81, "volume": 83101.0}, {"date": "2023-04-26", "close": 47.5, "volume": 83293.0}, {"date": "2023-04-27", "close": 47.5, "volume": 73743.0}, {"date": "2023-04-28", "close": 48.08, "volume": 144712.0}, {"date": "2023-05-01", "close": 47.12, "volume": 68932.0}, {"date": "2023-05-02", "close": 45.34, "volume": 114771.0}, {"date": "2023-05-03", "close": 45.66, "volume": 152671.0}, {"date": "2023-05-04", "close": 44.16, "volume": 259651.0}, {"date": "2023-05-05", "close": 46.67, "volume": 159637.0}, {"date": "2023-05-08", "close": 45.65, "volume": 110632.0}, {"date": "2023-05-09", "close": 45.61, "volume": 76758.0}, {"date": "2023-05-10", "close": 45.52, "volume": 87380.0}, {"date": "2023-05-11", "close": 45.04, "volume": 81199.0}, {"date": "2023-05-12", "close": 45.09, "volume": 56522.0}, {"date": "2023-05-15", "close": 45.69, "volume": 94322.0}, {"date": "2023-05-16", "close": 44.76, "volume": 63332.0}, {"date": "2023-05-17", "close": 47.79, "volume": 99336.0}, {"date": "2023-05-18", "close": 47.78, "volume": 82225.0}, {"date": "2023-05-19", "close": 46.4, "volume": 79106.0}, {"date": "2023-05-22", "close": 47.42, "volume": 60855.0}, {"date": "2023-05-23", "close": 49.29, "volume": 132311.0}, {"date": "2023-05-24", "close": 47.52, "volume": 75861.0}, {"date": "2023-05-25", "close": 47.15, "volume": 58750.0}, {"date": "2023-05-26", "close": 48.0, "volume": 61276.0}, {"date": "2023-05-30", "close": 47.72, "volume": 66520.0}, {"date": "2023-05-31", "close": 46.12, "volume": 103959.0}, {"date": "2023-06-01", "close": 47.04, "volume": 60008.0}, {"date": "2023-06-02", "close": 50.76, "volume": 76478.0}, {"date": "2023-06-05", "close": 48.96, "volume": 75368.0}, {"date": "2023-06-06", "close": 51.5, "volume": 84813.0}, {"date": "2023-06-07", "close": 53.79, "volume": 97114.0}, {"date": "2023-06-08", "close": 52.78, "volume": 65674.0}, {"date": "2023-06-09", "close": 52.52, "volume": 52664.0}, {"date": "2023-06-12", "close": 53.93, "volume": 109716.0}, {"date": "2023-06-13", "close": 56.36, "volume": 109673.0}, {"date": "2023-06-14", "close": 55.05, "volume": 108109.0}, {"date": "2023-06-15", "close": 56.63, "volume": 83579.0}, {"date": "2023-06-16", "close": 56.41, "volume": 286564.0}, {"date": "2023-06-20", "close": 55.85, "volume": 112520.0}, {"date": "2023-06-21", "close": 55.51, "volume": 95233.0}, {"date": "2023-06-22", "close": 54.06, "volume": 99997.0}, {"date": "2023-06-23", "close": 53.64, "volume": 151504.0}, {"date": "2023-06-26", "close": 54.39, "volume": 89237.0}, {"date": "2023-06-27", "close": 55.39, "volume": 81040.0}, {"date": "2023-06-28", "close": 55.14, "volume": 66246.0}, {"date": "2023-06-29", "close": 56.35, "volume": 81174.0}, {"date": "2023-06-30", "close": 54.99, "volume": 116560.0}, {"date": "2023-07-03", "close": 56.1, "volume": 74755.0}, {"date": "2023-07-05", "close": 55.88, "volume": 104247.0}, {"date": "2023-07-06", "close": 55.24, "volume": 81396.0}, {"date": "2023-07-07", "close": 57.53, "volume": 136722.0}, {"date": "2023-07-10", "close": 57.8, "volume": 133226.0}, {"date": "2023-07-11", "close": 58.15, "volume": 95643.0}, {"date": "2023-07-12", "close": 58.8, "volume": 102435.0}, {"date": "2023-07-13", "close": 59.16, "volume": 96814.0}, {"date": "2023-07-14", "close": 57.99, "volume": 135196.0}, {"date": "2023-07-17", "close": 58.51, "volume": 129958.0}, {"date": "2023-07-18", "close": 59.7, "volume": 94089.0}, {"date": "2023-07-19", "close": 61.78, "volume": 98716.0}, {"date": "2023-07-20", "close": 62.35, "volume": 127683.0}, {"date": "2023-07-21", "close": 63.3, "volume": 116148.0}, {"date": "2023-07-24", "close": 65.82, "volume": 119923.0}, {"date": "2023-07-25", "close": 64.92, "volume": 115455.0}, {"date": "2023-07-26", "close": 66.22, "volume": 93494.0}, {"date": "2023-07-27", "close": 65.68, "volume": 132761.0}, {"date": "2023-07-28", "close": 65.88, "volume": 60108.0}, {"date": "2023-07-31", "close": 66.08, "volume": 172425.0}, {"date": "2023-08-01", "close": 66.87, "volume": 103090.0}, {"date": "2023-08-02", "close": 66.77, "volume": 77964.0}, {"date": "2023-08-03", "close": 66.97, "volume": 61618.0}, {"date": "2023-08-04", "close": 66.34, "volume": 76635.0}, {"date": "2023-08-07", "close": 66.31, "volume": 80365.0}, {"date": "2023-08-08", "close": 66.21, "volume": 74308.0}, {"date": "2023-08-09", "close": 65.66, "volume": 56201.0}, {"date": "2023-08-10", "close": 65.45, "volume": 38952.0}, {"date": "2023-08-11", "close": 65.09, "volume": 47672.0}, {"date": "2023-08-14", "close": 63.74, "volume": 48175.0}, {"date": "2023-08-15", "close": 62.62, "volume": 92495.0}, {"date": "2023-08-16", "close": 63.4, "volume": 76141.0}, {"date": "2023-08-17", "close": 63.58, "volume": 58724.0}, {"date": "2023-08-18", "close": 63.47, "volume": 86825.0}, {"date": "2023-08-21", "close": 63.35, "volume": 68042.0}, {"date": "2023-08-22", "close": 62.05, "volume": 84023.0}, {"date": "2023-08-23", "close": 62.67, "volume": 52622.0}, {"date": "2023-08-24", "close": 62.35, "volume": 49575.0}, {"date": "2023-08-25", "close": 61.91, "volume": 39568.0}, {"date": "2023-08-28", "close": 62.73, "volume": 42026.0}, {"date": "2023-08-29", "close": 62.66, "volume": 39667.0}, {"date": "2023-08-30", "close": 61.71, "volume": 54388.0}, {"date": "2023-08-31", "close": 62.11, "volume": 58937.0}, {"date": "2023-09-01", "close": 63.47, "volume": 71976.0}, {"date": "2023-09-05", "close": 62.0, "volume": 41440.0}, {"date": "2023-09-06", "close": 61.82, "volume": 62787.0}, {"date": "2023-09-07", "close": 62.09, "volume": 72095.0}, {"date": "2023-09-08", "close": 62.34, "volume": 46065.0}, {"date": "2023-09-11", "close": 62.35, "volume": 44271.0}, {"date": "2023-09-12", "close": 62.32, "volume": 43766.0}, {"date": "2023-09-13", "close": 62.27, "volume": 40309.0}, {"date": "2023-09-14", "close": 63.57, "volume": 59972.0}, {"date": "2023-09-15", "close": 62.3, "volume": 221415.0}, {"date": "2023-09-18", "close": 61.67, "volume": 48304.0}, {"date": "2023-09-19", "close": 61.77, "volume": 64202.0}, {"date": "2023-09-20", "close": 61.83, "volume": 69001.0}, {"date": "2023-09-21", "close": 61.53, "volume": 84857.0}, {"date": "2023-09-22", "close": 61.41, "volume": 42423.0}, {"date": "2023-09-25", "close": 62.34, "volume": 51951.0}, {"date": "2023-09-26", "close": 61.54, "volume": 78542.0}, {"date": "2023-09-27", "close": 61.99, "volume": 81301.0}, {"date": "2023-09-28", "close": 61.84, "volume": 95886.0}, {"date": "2023-09-29", "close": 62.25, "volume": 53943.0}, {"date": "2023-10-02", "close": 61.98, "volume": 111610.0}, {"date": "2023-10-03", "close": 60.95, "volume": 65507.0}, {"date": "2023-10-04", "close": 62.42, "volume": 81577.0}, {"date": "2023-10-05", "close": 62.9, "volume": 69810.0}, {"date": "2023-10-06", "close": 63.46, "volume": 59336.0}, {"date": "2023-10-09", "close": 63.07, "volume": 53509.0}, {"date": "2023-10-10", "close": 64.39, "volume": 46289.0}, {"date": "2023-10-11", "close": 64.79, "volume": 38038.0}, {"date": "2023-10-12", "close": 63.96, "volume": 35369.0}, {"date": "2023-10-13", "close": 62.4, "volume": 42810.0}, {"date": "2023-10-16", "close": 62.38, "volume": 40136.0}, {"date": "2023-10-17", "close": 63.75, "volume": 82977.0}, {"date": "2023-10-18", "close": 60.91, "volume": 98662.0}, {"date": "2023-10-19", "close": 61.98, "volume": 115875.0}, {"date": "2023-10-20", "close": 60.09, "volume": 143923.0}, {"date": "2023-10-23", "close": 59.81, "volume": 144248.0}, {"date": "2023-10-24", "close": 60.28, "volume": 82050.0}, {"date": "2023-10-25", "close": 60.29, "volume": 119939.0}, {"date": "2023-10-26", "close": 62.24, "volume": 84437.0}, {"date": "2023-10-27", "close": 60.13, "volume": 105222.0}, {"date": "2023-10-30", "close": 60.03, "volume": 72657.0}, {"date": "2023-10-31", "close": 59.57, "volume": 74621.0}, {"date": "2023-11-01", "close": 59.53, "volume": 132525.0}, {"date": "2023-11-02", "close": 61.5, "volume": 122887.0}, {"date": "2023-11-03", "close": 63.38, "volume": 119405.0}, {"date": "2023-11-06", "close": 62.74, "volume": 62013.0}, {"date": "2023-11-07", "close": 61.82, "volume": 37696.0}, {"date": "2023-11-08", "close": 61.39, "volume": 47496.0}, {"date": "2023-11-09", "close": 60.69, "volume": 80020.0}, {"date": "2023-11-10", "close": 61.0, "volume": 74523.0}, {"date": "2023-11-13", "close": 60.48, "volume": 53247.0}, {"date": "2023-11-14", "close": 64.71, "volume": 137579.0}, {"date": "2023-11-15", "close": 65.56, "volume": 79902.0}, {"date": "2023-11-16", "close": 64.27, "volume": 53799.0}, {"date": "2023-11-17", "close": 64.65, "volume": 146384.0}, {"date": "2023-11-20", "close": 64.98, "volume": 38118.0}, {"date": "2023-11-21", "close": 63.01, "volume": 35929.0}, {"date": "2023-11-22", "close": 63.37, "volume": 62497.0}, {"date": "2023-11-24", "close": 63.34, "volume": 70568.0}, {"date": "2023-11-27", "close": 62.64, "volume": 69923.0}, {"date": "2023-11-28", "close": 61.55, "volume": 96259.0}, {"date": "2023-11-29", "close": 62.19, "volume": 87405.0}, {"date": "2023-11-30", "close": 61.63, "volume": 64439.0}, {"date": "2023-12-01", "close": 65.22, "volume": 149759.0}, {"date": "2023-12-04", "close": 64.91, "volume": 134362.0}, {"date": "2023-12-05", "close": 64.99, "volume": 76957.0}, {"date": "2023-12-06", "close": 65.6, "volume": 119286.0}, {"date": "2023-12-07", "close": 66.99, "volume": 67625.0}, {"date": "2023-12-08", "close": 68.03, "volume": 87052.0}, {"date": "2023-12-11", "close": 67.33, "volume": 59975.0}, {"date": "2023-12-12", "close": 67.19, "volume": 73551.0}, {"date": "2023-12-13", "close": 70.55, "volume": 148879.0}, {"date": "2023-12-14", "close": 74.88, "volume": 159477.0}, {"date": "2023-12-15", "close": 74.12, "volume": 320547.0}, {"date": "2023-12-18", "close": 75.28, "volume": 99453.0}, {"date": "2023-12-19", "close": 76.99, "volume": 102787.0}, {"date": "2023-12-20", "close": 75.14, "volume": 173501.0}, {"date": "2023-12-21", "close": 74.88, "volume": 84454.0}, {"date": "2023-12-22", "close": 75.89, "volume": 94440.0}, {"date": "2023-12-26", "close": 76.24, "volume": 81126.0}, {"date": "2023-12-27", "close": 74.93, "volume": 65802.0}, {"date": "2023-12-28", "close": 74.69, "volume": 35187.0}, {"date": "2023-12-29", "close": 73.05, "volume": 96061.0}, {"date": "2024-01-02", "close": 73.46, "volume": 81585.0}, {"date": "2024-01-03", "close": 71.09, "volume": 69839.0}, {"date": "2024-01-04", "close": 72.78, "volume": 95311.0}, {"date": "2024-01-05", "close": 71.37, "volume": 76532.0}, {"date": "2024-01-08", "close": 71.85, "volume": 49530.0}, {"date": "2024-01-09", "close": 71.16, "volume": 56346.0}, {"date": "2024-01-10", "close": 73.55, "volume": 124394.0}, {"date": "2024-01-11", "close": 73.44, "volume": 99847.0}, {"date": "2024-01-12", "close": 72.54, "volume": 69629.0}, {"date": "2024-01-16", "close": 70.9, "volume": 69329.0}, {"date": "2024-01-17", "close": 70.48, "volume": 51150.0}, {"date": "2024-01-18", "close": 70.73, "volume": 68744.0}, {"date": "2024-01-19", "close": 71.95, "volume": 72117.0}, {"date": "2024-01-22", "close": 73.34, "volume": 85978.0}, {"date": "2024-01-23", "close": 74.14, "volume": 212555.0}, {"date": "2024-01-24", "close": 74.08, "volume": 67358.0}, {"date": "2024-01-25", "close": 72.01, "volume": 229627.0}, {"date": "2024-01-26", "close": 72.73, "volume": 65476.0}, {"date": "2024-01-29", "close": 75.0, "volume": 90620.0}, {"date": "2024-01-30", "close": 73.9, "volume": 68088.0}, {"date": "2024-01-31", "close": 71.84, "volume": 139932.0}, {"date": "2024-02-01", "close": 70.4, "volume": 180421.0}, {"date": "2024-02-02", "close": 70.68, "volume": 97229.0}, {"date": "2024-02-05", "close": 69.26, "volume": 86934.0}, {"date": "2024-02-06", "close": 68.51, "volume": 95667.0}, {"date": "2024-02-07", "close": 68.13, "volume": 80994.0}, {"date": "2024-02-08", "close": 68.4, "volume": 66556.0}, {"date": "2024-02-09", "close": 69.19, "volume": 73688.0}, {"date": "2024-02-12", "close": 70.8, "volume": 73373.0}, {"date": "2024-02-13", "close": 68.91, "volume": 104777.0}, {"date": "2024-02-14", "close": 70.03, "volume": 75463.0}, {"date": "2024-02-15", "close": 72.52, "volume": 88542.0}, {"date": "2024-02-16", "close": 71.44, "volume": 63372.0}, {"date": "2024-02-20", "close": 71.58, "volume": 60043.0}, {"date": "2024-02-21", "close": 72.25, "volume": 82721.0}, {"date": "2024-02-22", "close": 72.33, "volume": 94318.0}, {"date": "2024-02-23", "close": 72.47, "volume": 74381.0}, {"date": "2024-02-26", "close": 71.09, "volume": 82356.0}, {"date": "2024-02-27", "close": 71.21, "volume": 65537.0}, {"date": "2024-02-28", "close": 70.76, "volume": 76913.0}, {"date": "2024-02-29", "close": 71.85, "volume": 100667.0}, {"date": "2024-03-01", "close": 72.37, "volume": 136266.0}, {"date": "2024-03-04", "close": 72.44, "volume": 121808.0}, {"date": "2024-03-05", "close": 74.65, "volume": 93832.0}, {"date": "2024-03-06", "close": 74.28, "volume": 121649.0}, {"date": "2024-03-07", "close": 74.42, "volume": 55641.0}, {"date": "2024-03-08", "close": 75.46, "volume": 103133.0}, {"date": "2024-03-11", "close": 73.71, "volume": 104036.0}, {"date": "2024-03-12", "close": 72.67, "volume": 79307.0}, {"date": "2024-03-13", "close": 72.68, "volume": 85260.0}, {"date": "2024-03-14", "close": 71.61, "volume": 116821.0}, {"date": "2024-03-15", "close": 71.89, "volume": 555126.0}, {"date": "2024-03-18", "close": 71.56, "volume": 58274.0}, {"date": "2024-03-19", "close": 72.11, "volume": 68001.0}, {"date": "2024-03-20", "close": 74.8, "volume": 59071.0}, {"date": "2024-03-21", "close": 75.89, "volume": 64104.0}, {"date": "2024-03-22", "close": 74.21, "volume": 40542.0}, {"date": "2024-03-25", "close": 75.25, "volume": 43002.0}, {"date": "2024-03-26", "close": 73.92, "volume": 79530.0}, {"date": "2024-03-27", "close": 76.42, "volume": 73700.0}, {"date": "2024-03-28", "close": 76.77, "volume": 57231.0}, {"date": "2024-04-01", "close": 76.1, "volume": 105848.0}, {"date": "2024-04-02", "close": 75.48, "volume": 75693.0}, {"date": "2024-04-03", "close": 75.25, "volume": 77525.0}, {"date": "2024-04-04", "close": 74.49, "volume": 65390.0}, {"date": "2024-04-05", "close": 74.23, "volume": 71416.0}, {"date": "2024-04-08", "close": 74.87, "volume": 25319.0}, {"date": "2024-04-09", "close": 75.66, "volume": 36824.0}, {"date": "2024-04-10", "close": 73.85, "volume": 131986.0}, {"date": "2024-04-11", "close": 73.59, "volume": 74719.0}, {"date": "2024-04-12", "close": 73.35, "volume": 45122.0}, {"date": "2024-04-15", "close": 72.21, "volume": 68307.0}, {"date": "2024-04-16", "close": 72.32, "volume": 64528.0}, {"date": "2024-04-17", "close": 71.53, "volume": 52444.0}, {"date": "2024-04-18", "close": 72.24, "volume": 71897.0}, {"date": "2024-04-19", "close": 74.3, "volume": 92184.0}, {"date": "2024-04-22", "close": 74.84, "volume": 118737.0}, {"date": "2024-04-23", "close": 76.94, "volume": 114895.0}, {"date": "2024-04-24", "close": 76.89, "volume": 164176.0}, {"date": "2024-04-25", "close": 77.47, "volume": 114264.0}, {"date": "2024-04-26", "close": 76.45, "volume": 65734.0}, {"date": "2024-04-29", "close": 76.05, "volume": 123407.0}, {"date": "2024-04-30", "close": 75.69, "volume": 81044.0}, {"date": "2024-05-01", "close": 78.2, "volume": 105021.0}, {"date": "2024-05-02", "close": 77.92, "volume": 172360.0}, {"date": "2024-05-03", "close": 79.37, "volume": 111310.0}, {"date": "2024-05-06", "close": 79.15, "volume": 104391.0}, {"date": "2024-05-07", "close": 78.85, "volume": 37258.0}, {"date": "2024-05-08", "close": 79.56, "volume": 46114.0}, {"date": "2024-05-09", "close": 79.36, "volume": 39915.0}, {"date": "2024-05-10", "close": 78.71, "volume": 39283.0}, {"date": "2024-05-13", "close": 78.33, "volume": 36419.0}, {"date": "2024-05-14", "close": 79.16, "volume": 34140.0}, {"date": "2024-05-15", "close": 79.72, "volume": 85279.0}, {"date": "2024-05-16", "close": 79.88, "volume": 56014.0}, {"date": "2024-05-17", "close": 79.97, "volume": 47157.0}, {"date": "2024-05-20", "close": 78.61, "volume": 51403.0}, {"date": "2024-05-21", "close": 78.35, "volume": 33396.0}, {"date": "2024-05-22", "close": 77.63, "volume": 78600.0}, {"date": "2024-05-23", "close": 75.6, "volume": 89649.0}, {"date": "2024-05-24", "close": 76.65, "volume": 47339.0}, {"date": "2024-05-28", "close": 75.52, "volume": 46732.0}, {"date": "2024-05-29", "close": 74.71, "volume": 80483.0}, {"date": "2024-05-30", "close": 75.55, "volume": 54347.0}, {"date": "2024-05-31", "close": 74.72, "volume": 100739.0}, {"date": "2024-06-03", "close": 73.77, "volume": 66808.0}, {"date": "2024-06-04", "close": 72.66, "volume": 43771.0}, {"date": "2024-06-05", "close": 73.7, "volume": 40334.0}, {"date": "2024-06-06", "close": 73.83, "volume": 38542.0}, {"date": "2024-06-07", "close": 73.76, "volume": 55341.0}, {"date": "2024-06-10", "close": 72.69, "volume": 57862.0}, {"date": "2024-06-11", "close": 72.24, "volume": 76571.0}, {"date": "2024-06-12", "close": 73.8, "volume": 92518.0}, {"date": "2024-06-13", "close": 73.58, "volume": 59861.0}, {"date": "2024-06-14", "close": 73.0, "volume": 53551.0}, {"date": "2024-06-17", "close": 74.97, "volume": 72680.0}, {"date": "2024-06-18", "close": 75.08, "volume": 52696.0}, {"date": "2024-06-20", "close": 74.97, "volume": 84482.0}, {"date": "2024-06-21", "close": 73.8, "volume": 218696.0}, {"date": "2024-06-24", "close": 74.45, "volume": 61880.0}, {"date": "2024-06-25", "close": 73.57, "volume": 41745.0}, {"date": "2024-06-26", "close": 73.85, "volume": 62069.0}, {"date": "2024-06-27", "close": 73.86, "volume": 66165.0}, {"date": "2024-06-28", "close": 75.49, "volume": 347742.0}, {"date": "2024-07-01", "close": 75.15, "volume": 88564.0}, {"date": "2024-07-02", "close": 75.84, "volume": 43220.0}, {"date": "2024-07-03", "close": 74.68, "volume": 33127.0}, {"date": "2024-07-05", "close": 73.0, "volume": 46119.0}, {"date": "2024-07-08", "close": 73.31, "volume": 55718.0}, {"date": "2024-07-09", "close": 73.71, "volume": 74132.0}, {"date": "2024-07-10", "close": 74.81, "volume": 99993.0}, {"date": "2024-07-11", "close": 75.81, "volume": 116654.0}, {"date": "2024-07-12", "close": 75.84, "volume": 94017.0}, {"date": "2024-07-15", "close": 78.78, "volume": 121545.0}, {"date": "2024-07-16", "close": 84.83, "volume": 203930.0}, {"date": "2024-07-17", "close": 85.0, "volume": 128241.0}, {"date": "2024-07-18", "close": 84.78, "volume": 204864.0}, {"date": "2024-07-19", "close": 83.63, "volume": 95450.0}, {"date": "2024-07-22", "close": 85.03, "volume": 92551.0}, {"date": "2024-07-23", "close": 86.13, "volume": 80925.0}, {"date": "2024-07-24", "close": 84.17, "volume": 132103.0}, {"date": "2024-07-25", "close": 87.18, "volume": 109780.0}, {"date": "2024-07-26", "close": 91.26, "volume": 168334.0}, {"date": "2024-07-29", "close": 85.25, "volume": 119855.0}, {"date": "2024-07-30", "close": 87.07, "volume": 165121.0}, {"date": "2024-07-31", "close": 86.06, "volume": 126035.0}, {"date": "2024-08-01", "close": 82.23, "volume": 93166.0}, {"date": "2024-08-02", "close": 79.33, "volume": 96733.0}, {"date": "2024-08-05", "close": 76.64, "volume": 75227.0}, {"date": "2024-08-06", "close": 76.86, "volume": 61010.0}, {"date": "2024-08-07", "close": 75.25, "volume": 87420.0}, {"date": "2024-08-08", "close": 77.42, "volume": 69145.0}, {"date": "2024-08-09", "close": 76.51, "volume": 36094.0}, {"date": "2024-08-12", "close": 75.84, "volume": 64561.0}, {"date": "2024-08-13", "close": 77.03, "volume": 52867.0}, {"date": "2024-08-14", "close": 76.09, "volume": 26497.0}, {"date": "2024-08-15", "close": 77.85, "volume": 45929.0}, {"date": "2024-08-16", "close": 78.99, "volume": 44835.0}, {"date": "2024-08-19", "close": 79.39, "volume": 38154.0}, {"date": "2024-08-20", "close": 77.31, "volume": 53271.0}, {"date": "2024-08-21", "close": 77.9, "volume": 35685.0}, {"date": "2024-08-22", "close": 78.26, "volume": 31035.0}, {"date": "2024-08-23", "close": 82.29, "volume": 73095.0}, {"date": "2024-08-26", "close": 81.62, "volume": 60562.0}, {"date": "2024-08-27", "close": 80.74, "volume": 57554.0}, {"date": "2024-08-28", "close": 81.31, "volume": 73161.0}, {"date": "2024-08-29", "close": 81.99, "volume": 32042.0}, {"date": "2024-08-30", "close": 82.85, "volume": 57341.0}, {"date": "2024-09-03", "close": 81.63, "volume": 57187.0}, {"date": "2024-09-04", "close": 80.0, "volume": 41230.0}, {"date": "2024-09-05", "close": 79.72, "volume": 70867.0}, {"date": "2024-09-06", "close": 78.47, "volume": 76392.0}, {"date": "2024-09-09", "close": 78.25, "volume": 81519.0}, {"date": "2024-09-10", "close": 78.61, "volume": 82906.0}, {"date": "2024-09-11", "close": 77.78, "volume": 72618.0}, {"date": "2024-09-12", "close": 77.94, "volume": 62712.0}, {"date": "2024-09-13", "close": 79.78, "volume": 65850.0}, {"date": "2024-09-16", "close": 80.38, "volume": 55923.0}, {"date": "2024-09-17", "close": 80.91, "volume": 70100.0}, {"date": "2024-09-18", "close": 81.14, "volume": 78382.0}, {"date": "2024-09-19", "close": 83.18, "volume": 71598.0}, {"date": "2024-09-20", "close": 80.95, "volume": 233484.0}, {"date": "2024-09-23", "close": 81.12, "volume": 76211.0}, {"date": "2024-09-24", "close": 79.58, "volume": 48811.0}, {"date": "2024-09-25", "close": 79.13, "volume": 64152.0}, {"date": "2024-09-26", "close": 79.48, "volume": 95686.0}, {"date": "2024-09-27", "close": 79.64, "volume": 60277.0}, {"date": "2024-09-30", "close": 80.25, "volume": 62969.0}, {"date": "2024-10-01", "close": 78.18, "volume": 79210.0}, {"date": "2024-10-02", "close": 78.26, "volume": 77200.0}, {"date": "2024-10-03", "close": 78.38, "volume": 48893.0}, {"date": "2024-10-04", "close": 79.84, "volume": 64713.0}, {"date": "2024-10-07", "close": 79.8, "volume": 60722.0}, {"date": "2024-10-08", "close": 79.67, "volume": 54278.0}, {"date": "2024-10-09", "close": 80.38, "volume": 41099.0}, {"date": "2024-10-10", "close": 80.37, "volume": 50240.0}, {"date": "2024-10-11", "close": 82.26, "volume": 51991.0}, {"date": "2024-10-14", "close": 82.57, "volume": 40821.0}, {"date": "2024-10-15", "close": 82.91, "volume": 76788.0}, {"date": "2024-10-16", "close": 84.47, "volume": 59892.0}, {"date": "2024-10-17", "close": 85.08, "volume": 51336.0}, {"date": "2024-10-18", "close": 83.33, "volume": 72995.0}, {"date": "2024-10-21", "close": 81.63, "volume": 108811.0}, {"date": "2024-10-22", "close": 84.43, "volume": 68268.0}, {"date": "2024-10-23", "close": 84.57, "volume": 77742.0}, {"date": "2024-10-24", "close": 84.7, "volume": 54360.0}, {"date": "2024-10-25", "close": 82.04, "volume": 74777.0}, {"date": "2024-10-28", "close": 85.3, "volume": 58444.0}, {"date": "2024-10-29", "close": 84.86, "volume": 52082.0}, {"date": "2024-10-30", "close": 85.54, "volume": 57275.0}, {"date": "2024-10-31", "close": 84.37, "volume": 45430.0}, {"date": "2024-11-01", "close": 83.82, "volume": 50919.0}, {"date": "2024-11-04", "close": 83.16, "volume": 78541.0}, {"date": "2024-11-05", "close": 84.83, "volume": 52097.0}, {"date": "2024-11-06", "close": 95.52, "volume": 197962.0}, {"date": "2024-11-07", "close": 91.62, "volume": 89251.0}, {"date": "2024-11-08", "close": 93.39, "volume": 77473.0}, {"date": "2024-11-11", "close": 96.21, "volume": 88381.0}, {"date": "2024-11-12", "close": 95.27, "volume": 65816.0}, {"date": "2024-11-13", "close": 94.46, "volume": 105434.0}, {"date": "2024-11-14", "close": 94.6, "volume": 52168.0}, {"date": "2024-11-15", "close": 93.67, "volume": 63538.0}, {"date": "2024-11-18", "close": 93.27, "volume": 39018.0}, {"date": "2024-11-19", "close": 92.8, "volume": 54497.0}, {"date": "2024-11-20", "close": 93.08, "volume": 50709.0}, {"date": "2024-11-21", "close": 93.76, "volume": 42425.0}, {"date": "2024-11-22", "close": 95.67, "volume": 73783.0}, {"date": "2024-11-25", "close": 96.73, "volume": 96796.0}, {"date": "2024-11-26", "close": 95.62, "volume": 59689.0}, {"date": "2024-11-27", "close": 95.7, "volume": 45191.0}, {"date": "2024-11-29", "close": 94.33, "volume": 47686.0}, {"date": "2024-12-02", "close": 94.64, "volume": 90060.0}, {"date": "2024-12-03", "close": 94.0475, "volume": 50900.0}, {"date": "2024-12-04", "close": 94.57, "volume": 79436.0}, {"date": "2024-12-05", "close": 94.42, "volume": 51359.0}, {"date": "2024-12-06", "close": 93.73, "volume": 35114.0}, {"date": "2024-12-09", "close": 93.13, "volume": 58495.0}, {"date": "2024-12-10", "close": 93.09, "volume": 61212.0}, {"date": "2024-12-11", "close": 94.04, "volume": 67522.0}, {"date": "2024-12-12", "close": 92.8, "volume": 91698.0}, {"date": "2024-12-13", "close": 92.35, "volume": 96580.0}, {"date": "2024-12-16", "close": 93.06, "volume": 74566.0}, {"date": "2024-12-17", "close": 91.2, "volume": 100041.0}, {"date": "2024-12-18", "close": 86.12, "volume": 111643.0}, {"date": "2024-12-19", "close": 85.45, "volume": 107652.0}, {"date": "2024-12-20", "close": 85.96, "volume": 282552.0}, {"date": "2024-12-23", "close": 86.46, "volume": 46515.0}, {"date": "2024-12-24", "close": 86.74, "volume": 21046.0}, {"date": "2024-12-26", "close": 87.34, "volume": 42668.0}, {"date": "2024-12-27", "close": 86.7, "volume": 59021.0}, {"date": "2024-12-30", "close": 86.94, "volume": 79876.0}, {"date": "2024-12-31", "close": 86.38, "volume": 122368.0}, {"date": "2025-01-02", "close": 85.52, "volume": 117316.0}, {"date": "2025-01-03", "close": 86.26, "volume": 61498.0}, {"date": "2025-01-06", "close": 86.01, "volume": 67538.0}, {"date": "2025-01-07", "close": 86.05, "volume": 100658.0}, {"date": "2025-01-08", "close": 85.33, "volume": 82987.0}, {"date": "2025-01-10", "close": 81.42, "volume": 105110.0}, {"date": "2025-01-13", "close": 82.02, "volume": 108256.0}, {"date": "2025-01-14", "close": 84.94, "volume": 61069.0}, {"date": "2025-01-15", "close": 86.71, "volume": 66153.0}, {"date": "2025-01-16", "close": 86.2, "volume": 68510.0}, {"date": "2025-01-17", "close": 87.18, "volume": 79865.0}, {"date": "2025-01-21", "close": 87.75, "volume": 64614.0}, {"date": "2025-01-22", "close": 86.65, "volume": 64249.0}, {"date": "2025-01-23", "close": 85.95, "volume": 69811.0}, {"date": "2025-01-24", "close": 86.04, "volume": 55461.0}, {"date": "2025-01-27", "close": 86.56, "volume": 66498.0}, {"date": "2025-01-28", "close": 87.67, "volume": 117087.0}, {"date": "2025-01-29", "close": 90.93, "volume": 109343.0}, {"date": "2025-01-30", "close": 90.38, "volume": 95665.0}, {"date": "2025-01-31", "close": 91.36, "volume": 98534.0}, {"date": "2025-02-03", "close": 89.08, "volume": 83662.0}, {"date": "2025-02-04", "close": 91.67, "volume": 56264.0}, {"date": "2025-02-05", "close": 91.48, "volume": 81884.0}, {"date": "2025-02-06", "close": 93.15, "volume": 100306.0}, {"date": "2025-02-07", "close": 91.0, "volume": 113246.0}, {"date": "2025-02-10", "close": 90.14, "volume": 82551.0}, {"date": "2025-02-11", "close": 92.12, "volume": 74188.0}, {"date": "2025-02-12", "close": 90.51, "volume": 103823.0}, {"date": "2025-02-13", "close": 91.28, "volume": 76848.0}, {"date": "2025-02-14", "close": 89.87, "volume": 59095.0}, {"date": "2025-02-18", "close": 90.52, "volume": 60624.0}, {"date": "2025-02-19", "close": 90.1, "volume": 48498.0}, {"date": "2025-02-20", "close": 89.25, "volume": 62786.0}, {"date": "2025-02-21", "close": 88.0, "volume": 70945.0}, {"date": "2025-02-24", "close": 87.66, "volume": 82437.0}, {"date": "2025-02-25", "close": 87.8, "volume": 63435.0}, {"date": "2025-02-26", "close": 87.29, "volume": 63344.0}, {"date": "2025-02-27", "close": 87.78, "volume": 60245.0}, {"date": "2025-02-28", "close": 88.75, "volume": 81026.0}, {"date": "2025-03-03", "close": 88.07, "volume": 73764.0}, {"date": "2025-03-04", "close": 85.59, "volume": 82014.0}, {"date": "2025-03-05", "close": 84.64, "volume": 111934.0}, {"date": "2025-03-06", "close": 83.74, "volume": 78348.0}, {"date": "2025-03-07", "close": 83.9, "volume": 72641.0}, {"date": "2025-03-10", "close": 81.11, "volume": 89592.0}, {"date": "2025-03-11", "close": 81.025, "volume": 90777.0}, {"date": "2025-03-12", "close": 81.14, "volume": 98577.0}, {"date": "2025-03-13", "close": 81.04, "volume": 68261.0}, {"date": "2025-03-14", "close": 83.16, "volume": 103532.0}, {"date": "2025-03-17", "close": 82.05, "volume": 215648.0}, {"date": "2025-03-18", "close": 82.93, "volume": 144231.0}, {"date": "2025-03-19", "close": 84.04, "volume": 100636.0}, {"date": "2025-03-20", "close": 83.94, "volume": 87119.0}, {"date": "2025-03-21", "close": 84.43, "volume": 284917.0}, {"date": "2025-03-24", "close": 85.82, "volume": 71015.0}, {"date": "2025-03-25", "close": 85.75, "volume": 54227.0}, {"date": "2025-03-26", "close": 85.65, "volume": 35292.0}, {"date": "2025-03-27", "close": 85.43, "volume": 51613.0}, {"date": "2025-03-28", "close": 83.98, "volume": 102602.0}, {"date": "2025-03-31", "close": 83.66, "volume": 132712.0}, {"date": "2025-04-01", "close": 83.83, "volume": 140517.0}, {"date": "2025-04-02", "close": 84.15, "volume": 111608.0}, {"date": "2025-04-03", "close": 77.43, "volume": 169067.0}, {"date": "2025-04-04", "close": 76.01, "volume": 194521.0}, {"date": "2025-04-07", "close": 75.32, "volume": 172409.0}, {"date": "2025-04-08", "close": 75.48, "volume": 168667.0}, {"date": "2025-04-09", "close": 79.39, "volume": 179171.0}, {"date": "2025-04-10", "close": 76.14, "volume": 150541.0}, {"date": "2025-04-11", "close": 76.31, "volume": 98256.0}, {"date": "2025-04-14", "close": 77.79, "volume": 113821.0}, {"date": "2025-04-15", "close": 79.04, "volume": 117341.0}, {"date": "2025-04-16", "close": 79.3, "volume": 134574.0}, {"date": "2025-04-17", "close": 81.03, "volume": 130162.0}, {"date": "2025-04-21", "close": 81.28, "volume": 110871.0}, {"date": "2025-04-22", "close": 84.35, "volume": 89204.0}, {"date": "2025-04-23", "close": 84.78, "volume": 81429.0}, {"date": "2025-04-24", "close": 85.98, "volume": 97195.0}, {"date": "2025-04-25", "close": 80.13, "volume": 296371.0}, {"date": "2025-04-28", "close": 79.64, "volume": 142086.0}, {"date": "2025-04-29", "close": 81.0, "volume": 106158.0}, {"date": "2025-04-30", "close": 79.86, "volume": 147455.0}, {"date": "2025-05-01", "close": 80.42, "volume": 127633.0}, {"date": "2025-05-02", "close": 82.38, "volume": 96737.0}, {"date": "2025-05-05", "close": 82.25, "volume": 127460.0}, {"date": "2025-05-06", "close": 81.33, "volume": 156640.0}, {"date": "2025-05-07", "close": 80.94, "volume": 133060.0}, {"date": "2025-05-08", "close": 83.42, "volume": 171064.0}, {"date": "2025-05-09", "close": 82.99, "volume": 67514.0}, {"date": "2025-05-12", "close": 85.51, "volume": 125453.0}, {"date": "2025-05-13", "close": 85.86, "volume": 99280.0}, {"date": "2025-05-14", "close": 85.05, "volume": 234963.0}, {"date": "2025-05-15", "close": 85.29, "volume": 129870.0}, {"date": "2025-05-16", "close": 85.31, "volume": 105038.0}, {"date": "2025-05-19", "close": 85.01, "volume": 68739.0}, {"date": "2025-05-20", "close": 85.0, "volume": 74608.0}, {"date": "2025-05-21", "close": 83.24, "volume": 72536.0}, {"date": "2025-05-22", "close": 82.5, "volume": 50867.0}, {"date": "2025-05-23", "close": 83.08, "volume": 87410.0}, {"date": "2025-05-27", "close": 84.635, "volume": 66701.0}, {"date": "2025-05-28", "close": 83.53, "volume": 79738.0}, {"date": "2025-05-29", "close": 83.84, "volume": 62362.0}, {"date": "2025-05-30", "close": 83.61, "volume": 90642.0}, {"date": "2025-06-02", "close": 82.86, "volume": 73458.0}, {"date": "2025-06-03", "close": 84.0, "volume": 62616.0}, {"date": "2025-06-04", "close": 82.65, "volume": 45457.0}, {"date": "2025-06-05", "close": 82.66, "volume": 51005.0}, {"date": "2025-06-06", "close": 84.09, "volume": 53280.0}, {"date": "2025-06-09", "close": 84.5, "volume": 55655.0}, {"date": "2025-06-10", "close": 85.35, "volume": 63456.0}, {"date": "2025-06-11", "close": 84.47, "volume": 67593.0}, {"date": "2025-06-12", "close": 84.21, "volume": 78224.0}, {"date": "2025-06-13", "close": 81.75, "volume": 100527.0}, {"date": "2025-06-16", "close": 80.84, "volume": 87532.0}, {"date": "2025-06-17", "close": 79.89, "volume": 76619.0}, {"date": "2025-06-18", "close": 80.36, "volume": 75454.0}, {"date": "2025-06-20", "close": 81.35, "volume": 316735.0}, {"date": "2025-06-23", "close": 85.29, "volume": 89370.0}, {"date": "2025-06-24", "close": 85.49, "volume": 86111.0}, {"date": "2025-06-25", "close": 85.73, "volume": 83170.0}, {"date": "2025-06-26", "close": 87.67, "volume": 57370.0}, {"date": "2025-06-27", "close": 86.37, "volume": 301394.0}, {"date": "2025-06-30", "close": 86.545, "volume": 107222.0}, {"date": "2025-07-01", "close": 89.02, "volume": 166530.0}, {"date": "2025-07-02", "close": 90.42, "volume": 83911.0}, {"date": "2025-07-03", "close": 91.46, "volume": 31904.0}, {"date": "2025-07-07", "close": 91.56, "volume": 103713.0}, {"date": "2025-07-08", "close": 91.66, "volume": 79171.0}, {"date": "2025-07-09", "close": 91.865, "volume": 53548.0}, {"date": "2025-07-10", "close": 92.48, "volume": 63277.0}, {"date": "2025-07-11", "close": 91.43, "volume": 47036.0}, {"date": "2025-07-14", "close": 92.76, "volume": 53002.0}, {"date": "2025-07-15", "close": 90.43, "volume": 104034.0}, {"date": "2025-07-16", "close": 91.35, "volume": 67608.0}, {"date": "2025-07-17", "close": 93.03, "volume": 62812.0}, {"date": "2025-07-18", "close": 92.61, "volume": 85588.0}, {"date": "2025-07-21", "close": 97.01, "volume": 190936.0}, {"date": "2025-07-22", "close": 96.86, "volume": 108828.0}, {"date": "2025-07-23", "close": 96.83, "volume": 108836.0}, {"date": "2025-07-24", "close": 94.13, "volume": 68973.0}, {"date": "2025-07-25", "close": 93.91, "volume": 59240.0}, {"date": "2025-07-28", "close": 93.82, "volume": 85236.0}, {"date": "2025-07-29", "close": 92.42, "volume": 68431.0}, {"date": "2025-07-30", "close": 91.32, "volume": 73433.0}, {"date": "2025-07-31", "close": 90.82, "volume": 93602.0}, {"date": "2025-08-01", "close": 89.07, "volume": 217246.0}, {"date": "2025-08-04", "close": 90.86, "volume": 95909.0}, {"date": "2025-08-05", "close": 91.05, "volume": 89805.0}, {"date": "2025-08-06", "close": 90.47, "volume": 85447.0}, {"date": "2025-08-07", "close": 89.84, "volume": 66933.0}, {"date": "2025-08-08", "close": 91.15, "volume": 129827.0}, {"date": "2025-08-11", "close": 91.08, "volume": 57517.0}, {"date": "2025-08-12", "close": 92.96, "volume": 143034.0}, {"date": "2025-08-13", "close": 93.84, "volume": 61286.0}, {"date": "2025-08-14", "close": 93.49, "volume": 57658.0}, {"date": "2025-08-15", "close": 91.61, "volume": 129836.0}, {"date": "2025-08-18", "close": 92.01, "volume": 45156.0}, {"date": "2025-08-19", "close": 90.99, "volume": 39967.0}, {"date": "2025-08-20", "close": 91.11, "volume": 60508.0}, {"date": "2025-08-21", "close": 90.82, "volume": 37870.0}, {"date": "2025-08-22", "close": 94.77, "volume": 88699.0}, {"date": "2025-08-25", "close": 94.0, "volume": 54635.0}, {"date": "2025-08-26", "close": 94.32, "volume": 84810.0}, {"date": "2025-08-27", "close": 95.3, "volume": 65159.0}, {"date": "2025-08-28", "close": 95.15, "volume": 43361.0}, {"date": "2025-08-29", "close": 94.4, "volume": 49673.0}, {"date": "2025-09-02", "close": 93.82, "volume": 54656.0}, {"date": "2025-09-03", "close": 94.25, "volume": 64525.0}, {"date": "2025-09-04", "close": 95.76, "volume": 46364.0}, {"date": "2025-09-05", "close": 95.23, "volume": 133324.0}, {"date": "2025-09-08", "close": 95.44, "volume": 72302.0}, {"date": "2025-09-09", "close": 94.61, "volume": 68192.0}, {"date": "2025-09-10", "close": 94.52, "volume": 57438.0}, {"date": "2025-09-11", "close": 94.56, "volume": 66007.0}, {"date": "2025-09-12", "close": 93.735, "volume": 46642.0}, {"date": "2025-09-15", "close": 93.21, "volume": 91417.0}, {"date": "2025-09-16", "close": 92.1, "volume": 69289.0}, {"date": "2025-09-17", "close": 92.45, "volume": 101741.0}, {"date": "2025-09-18", "close": 95.0, "volume": 96410.0}, {"date": "2025-09-19", "close": 93.56, "volume": 345790.0}, {"date": "2025-09-22", "close": 92.21, "volume": 56441.0}, {"date": "2025-09-23", "close": 91.715, "volume": 64718.0}, {"date": "2025-09-24", "close": 91.78, "volume": 53675.0}, {"date": "2025-09-25", "close": 91.545, "volume": 46138.0}, {"date": "2025-09-26", "close": 91.39, "volume": 46547.0}, {"date": "2025-09-29", "close": 90.45, "volume": 64447.0}, {"date": "2025-09-30", "close": 90.39, "volume": 70644.0}, {"date": "2025-10-01", "close": 90.1, "volume": 74187.0}, {"date": "2025-10-02", "close": 89.64, "volume": 55264.0}, {"date": "2025-10-03", "close": 90.03, "volume": 57388.0}, {"date": "2025-10-06", "close": 91.59, "volume": 95379.0}, {"date": "2025-10-07", "close": 90.38, "volume": 88966.0}, {"date": "2025-10-08", "close": 89.52, "volume": 46030.0}, {"date": "2025-10-09", "close": 89.34, "volume": 63308.0}, {"date": "2025-10-10", "close": 86.985, "volume": 93114.0}, {"date": "2025-10-13", "close": 88.25, "volume": 62095.0}, {"date": "2025-10-14", "close": 90.37, "volume": 60164.0}, {"date": "2025-10-15", "close": 89.14, "volume": 60902.0}, {"date": "2025-10-16", "close": 84.57, "volume": 144843.0}, {"date": "2025-10-17", "close": 85.31, "volume": 116932.0}, {"date": "2025-10-20", "close": 86.6, "volume": 69318.0}, {"date": "2025-10-21", "close": 91.0, "volume": 113075.0}, {"date": "2025-10-22", "close": 92.99, "volume": 110506.0}, {"date": "2025-10-23", "close": 91.8, "volume": 85696.0}, {"date": "2025-10-24", "close": 93.09, "volume": 75544.0}, {"date": "2025-10-27", "close": 93.42, "volume": 60315.0}, {"date": "2025-10-28", "close": 92.49, "volume": 58762.0}, {"date": "2025-10-29", "close": 90.51, "volume": 106619.0}, {"date": "2025-10-30", "close": 90.77, "volume": 62561.0}, {"date": "2025-10-31", "close": 90.25, "volume": 77171.0}, {"date": "2025-11-03", "close": 90.96, "volume": 86776.0}, {"date": "2025-11-04", "close": 90.92, "volume": 61784.0}, {"date": "2025-11-05", "close": 91.16, "volume": 95910.0}, {"date": "2025-11-06", "close": 90.49, "volume": 62589.0}, {"date": "2025-11-07", "close": 91.58, "volume": 56506.0}, {"date": "2025-11-10", "close": 91.98, "volume": 49597.0}, {"date": "2025-11-11", "close": 92.29, "volume": 54239.0}, {"date": "2025-11-12", "close": 92.37, "volume": 54735.0}, {"date": "2025-11-13", "close": 91.87, "volume": 53181.0}, {"date": "2025-11-14", "close": 91.24, "volume": 58650.0}, {"date": "2025-11-17", "close": 89.69, "volume": 86356.0}, {"date": "2025-11-18", "close": 89.92, "volume": 47995.0}, {"date": "2025-11-19", "close": 90.73, "volume": 53098.0}, {"date": "2025-11-20", "close": 90.7, "volume": 79102.0}, {"date": "2025-11-21", "close": 92.9, "volume": 116249.0}, {"date": "2025-11-24", "close": 92.54, "volume": 54959.0}, {"date": "2025-11-25", "close": 95.17, "volume": 88137.0}, {"date": "2025-11-26", "close": 94.88, "volume": 112894.0}, {"date": "2025-11-28", "close": 94.41, "volume": 34133.0}, {"date": "2025-12-01", "close": 95.95, "volume": 125526.0}, {"date": "2025-12-02", "close": 94.54, "volume": 49638.0}, {"date": "2025-12-03", "close": 95.4, "volume": 76549.0}, {"date": "2025-12-04", "close": 95.22, "volume": 54628.0}, {"date": "2025-12-05", "close": 94.09, "volume": 57070.0}, {"date": "2025-12-08", "close": 94.73, "volume": 76006.0}, {"date": "2025-12-09", "close": 94.65, "volume": 41234.0}, {"date": "2025-12-10", "close": 97.08, "volume": 94169.0}, {"date": "2025-12-11", "close": 97.83, "volume": 90733.0}, {"date": "2025-12-12", "close": 100.09, "volume": 106910.0}, {"date": "2025-12-15", "close": 100.75, "volume": 118526.0}, {"date": "2025-12-16", "close": 99.45, "volume": 92599.0}, {"date": "2025-12-17", "close": 100.17, "volume": 127107.0}, {"date": "2025-12-18", "close": 102.45, "volume": 86654.0}, {"date": "2025-12-19", "close": 100.4, "volume": 202444.0}, {"date": "2025-12-22", "close": 99.92, "volume": 65304.0}, {"date": "2025-12-23", "close": 99.24, "volume": 45379.0}, {"date": "2025-12-24", "close": 99.37, "volume": 32118.0}, {"date": "2025-12-26", "close": 98.98, "volume": 38089.0}, {"date": "2025-12-29", "close": 99.04, "volume": 51617.0}, {"date": "2025-12-30", "close": 98.09, "volume": 88784.0}, {"date": "2025-12-31", "close": 94.43, "volume": 251189.0}, {"date": "2026-01-02", "close": 95.94, "volume": 96674.0}, {"date": "2026-01-05", "close": 96.11, "volume": 63261.0}, {"date": "2026-01-06", "close": 95.14, "volume": 64113.0}, {"date": "2026-01-07", "close": 94.93, "volume": 70797.0}, {"date": "2026-01-08", "close": 98.0, "volume": 69742.0}, {"date": "2026-01-09", "close": 97.27, "volume": 73832.0}, {"date": "2026-01-12", "close": 96.89, "volume": 57335.0}, {"date": "2026-01-13", "close": 95.41, "volume": 50289.0}, {"date": "2026-01-14", "close": 95.3, "volume": 69837.0}, {"date": "2026-01-15", "close": 97.31, "volume": 143443.0}, {"date": "2026-01-16", "close": 96.74, "volume": 122426.0}, {"date": "2026-01-20", "close": 96.93, "volume": 72618.0}, {"date": "2026-01-21", "close": 99.15, "volume": 79016.0}, {"date": "2026-01-22", "close": 92.21, "volume": 240478.0}, {"date": "2026-01-23", "close": 83.72, "volume": 161490.0}, {"date": "2026-01-26", "close": 83.54, "volume": 163839.0}, {"date": "2026-01-27", "close": 84.49, "volume": 134729.0}, {"date": "2026-01-28", "close": 82.72, "volume": 108693.0}, {"date": "2026-01-29", "close": 83.85, "volume": 166750.0}, {"date": "2026-01-30", "close": 85.77, "volume": 127031.0}, {"date": "2026-02-02", "close": 87.54, "volume": 121896.0}, {"date": "2026-02-03", "close": 87.26, "volume": 102280.0}, {"date": "2026-02-04", "close": 89.47, "volume": 173960.0}, {"date": "2026-02-05", "close": 90.27, "volume": 142428.0}, {"date": "2026-02-06", "close": 91.19, "volume": 99384.0}, {"date": "2026-02-09", "close": 90.225, "volume": 46455.0}, {"date": "2026-02-10", "close": 89.98, "volume": 65621.0}, {"date": "2026-02-11", "close": 89.4, "volume": 77258.0}, {"date": "2026-02-12", "close": 89.66, "volume": 75833.0}, {"date": "2026-02-13", "close": 90.91, "volume": 54494.0}, {"date": "2026-02-17", "close": 91.87, "volume": 52891.0}, {"date": "2026-02-18", "close": 92.17, "volume": 75400.0}, {"date": "2026-02-19", "close": 92.14, "volume": 88993.0}, {"date": "2026-02-20", "close": 92.21, "volume": 74502.0}, {"date": "2026-02-23", "close": 89.9, "volume": 116152.0}, {"date": "2026-02-24", "close": 89.07, "volume": 110403.0}, {"date": "2026-02-25", "close": 91.14, "volume": 59479.0}, {"date": "2026-02-26", "close": 90.77, "volume": 59667.0}, {"date": "2026-02-27", "close": 87.72, "volume": 133016.0}, {"date": "2026-03-02", "close": 89.39, "volume": 137717.0}, {"date": "2026-03-03", "close": 89.68, "volume": 74024.0}, {"date": "2026-03-04", "close": 90.26, "volume": 61035.0}, {"date": "2026-03-05", "close": 89.86, "volume": 152122.0}, {"date": "2026-03-06", "close": 88.73, "volume": 126674.0}, {"date": "2026-03-09", "close": 88.49, "volume": 108708.0}, {"date": "2026-03-10", "close": 88.77, "volume": 116022.0}, {"date": "2026-03-11", "close": 88.5, "volume": 113293.0}, {"date": "2026-03-12", "close": 89.41, "volume": 119596.0}, {"date": "2026-03-13", "close": 89.0, "volume": 112350.0}, {"date": "2026-03-16", "close": 89.11, "volume": 118000.0}, {"date": "2026-03-17", "close": 89.37, "volume": 127819.0}, {"date": "2026-03-18", "close": 87.29, "volume": 243812.0}, {"date": "2026-03-19", "close": 88.82, "volume": 123425.0}, {"date": "2026-03-20", "close": 87.59, "volume": 388084.0}, {"date": "2026-03-23", "close": 88.99, "volume": 120219.0}, {"date": "2026-03-24", "close": 89.31, "volume": 62886.0}, {"date": "2026-03-25", "close": 89.44, "volume": 63899.0}, {"date": "2026-03-26", "close": 89.87, "volume": 64243.0}, {"date": "2026-03-27", "close": 89.37, "volume": 85078.0}, {"date": "2026-03-30", "close": 89.81, "volume": 108196.0}, {"date": "2026-03-31", "close": 90.69, "volume": 91301.0}, {"date": "2026-04-01", "close": 91.69, "volume": 80928.0}, {"date": "2026-04-02", "close": 91.19, "volume": 79069.0}, {"date": "2026-04-06", "close": 92.12, "volume": 107071.0}, {"date": "2026-04-07", "close": 91.38, "volume": 122187.0}, {"date": "2026-04-08", "close": 92.75, "volume": 97753.0}, {"date": "2026-04-09", "close": 94.7, "volume": 82162.0}, {"date": "2026-04-10", "close": 93.67, "volume": 44449.0}, {"date": "2026-04-13", "close": 94.51, "volume": 64574.0}, {"date": "2026-04-14", "close": 94.9, "volume": 55670.0}, {"date": "2026-04-15", "close": 94.34, "volume": 52858.0}, {"date": "2026-04-16", "close": 94.41, "volume": 62408.0}, {"date": "2026-04-17", "close": 95.72, "volume": 86028.0}, {"date": "2026-04-20", "close": 95.95, "volume": 119347.0}, {"date": "2026-04-21", "close": 94.04, "volume": 141592.0}, {"date": "2026-04-22", "close": 93.61, "volume": 148571.0}, {"date": "2026-04-23", "close": 94.97, "volume": 112004.0}, {"date": "2026-04-24", "close": 93.5, "volume": 108740.0}, {"date": "2026-04-27", "close": 95.07, "volume": 85090.0}, {"date": "2026-04-28", "close": 95.89, "volume": 73441.0}, {"date": "2026-04-29", "close": 93.82, "volume": 125488.0}, {"date": "2026-04-30", "close": 94.73, "volume": 135253.0}, {"date": "2026-05-01", "close": 95.47, "volume": 118412.0}, {"date": "2026-05-04", "close": 94.81, "volume": 156030.0}, {"date": "2026-05-05", "close": 95.76, "volume": 131234.0}, {"date": "2026-05-06", "close": 96.08, "volume": 67067.0}, {"date": "2026-05-07", "close": 94.72, "volume": 87399.0}, {"date": "2026-05-08", "close": 95.04, "volume": 99238.0}, {"date": "2026-05-11", "close": 93.53, "volume": 95788.0}, {"date": "2026-05-12", "close": 92.66, "volume": 123028.0}, {"date": "2026-05-13", "close": 91.07, "volume": 94567.0}, {"date": "2026-05-14", "close": 91.27, "volume": 88625.0}, {"date": "2026-05-15", "close": 90.49, "volume": 92905.0}, {"date": "2026-05-18", "close": 91.82, "volume": 59360.0}, {"date": "2026-05-19", "close": 91.92, "volume": 137399.0}, {"date": "2026-05-20", "close": 94.29, "volume": 111591.0}, {"date": "2026-05-21", "close": 94.7, "volume": 69917.0}, {"date": "2026-05-22", "close": 94.77, "volume": 130666.0}, {"date": "2026-05-26", "close": 94.86, "volume": 91345.0}, {"date": "2026-05-27", "close": 94.73, "volume": 117866.0}, {"date": "2026-05-28", "close": 95.11, "volume": 89491.0}, {"date": "2026-05-29", "close": 95.82, "volume": 106333.0}, {"date": "2026-06-01", "close": 94.46, "volume": 83342.0}, {"date": "2026-06-02", "close": 95.81, "volume": 72713.0}, {"date": "2026-06-03", "close": 93.7, "volume": 101940.0}, {"date": "2026-06-04", "close": 96.03, "volume": 116629.0}, {"date": "2026-06-05", "close": 97.23, "volume": 88197.0}, {"date": "2026-06-08", "close": 97.99, "volume": 115796.0}, {"date": "2026-06-09", "close": 99.3, "volume": 77444.0}, {"date": "2026-06-10", "close": 100.7, "volume": 98367.0}, {"date": "2026-06-11", "close": 100.98, "volume": 67710.0}, {"date": "2026-06-12", "close": 101.61, "volume": 129047.0}, {"date": "2026-06-15", "close": 100.26, "volume": 75319.0}, {"date": "2026-06-16", "close": 100.15, "volume": 127445.0}, {"date": "2026-06-17", "close": 98.39, "volume": 184305.0}, {"date": "2026-06-18", "close": 99.04, "volume": 301833.0}, {"date": "2026-06-22", "close": 99.74, "volume": 190408.0}, {"date": "2026-06-23", "close": 101.78, "volume": 158658.0}, {"date": "2026-06-24", "close": 103.94, "volume": 155848.0}, {"date": "2026-06-25", "close": 104.74, "volume": 102619.0}, {"date": "2026-06-26", "close": 104.82, "volume": 278224.0}, {"date": "2026-06-29", "close": 105.12, "volume": 269325.0}, {"date": "2026-06-30", "close": 106.26, "volume": 151737.0}, {"date": "2026-07-01", "close": 107.87, "volume": 121392.0}, {"date": "2026-07-02", "close": 107.16, "volume": 142582.0}, {"date": "2026-07-06", "close": 107.53, "volume": 205716.0}, {"date": "2026-07-07", "close": 105.22, "volume": 83748.0}, {"date": "2026-07-08", "close": 103.17, "volume": 98212.0}, {"date": "2026-07-09", "close": 104.96, "volume": 94872.0}, {"date": "2026-07-10", "close": 105.74, "volume": 67925.0}, {"date": "2026-07-13", "close": 105.93, "volume": 52994.0}, {"date": "2026-07-14", "close": 105.85, "volume": 53501.0}, {"date": "2026-07-15", "close": 106.76, "volume": 103447.0}, {"date": "2026-07-16", "close": 109.42, "volume": 76472.0}, {"date": "2026-07-17", "close": 107.39, "volume": 119424.0}, {"date": "2026-07-20", "close": 106.87, "volume": 163907.0}, {"date": "2026-07-21", "close": 106.04, "volume": 183501.0}, {"date": "2026-07-22", "close": 104.89, "volume": 284382.0}, {"date": "2026-07-23", "close": 101.38, "volume": 142670.0}, {"date": "2026-07-24", "close": 102.96, "volume": 120620.0}], "refreshing": true}