{"ticker": "PFIS", "overview": {"cik": "1056943", "ticker": "PFIS", "name": "PEOPLES FINANCIAL SERVICES CORP.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029391", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001056943-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-28", "title": "FORM 8-K/A", "accession": "0001104659-26-103213", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098776", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092684", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088686", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-22", "title": "Institutional holdings (13F)", "accession": "0001056943-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022109", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022108", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022107", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022106", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022105", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022104", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022103", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022102", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022101", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022100", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072932", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066622", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017768", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017766", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062531", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057903", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001104659-26-052951", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-20", "title": "Institutional holdings (13F)", "accession": "0001056943-26-000002", "price_sensitive": false}]}, "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": "PFIS", "has_prices": true, "as_of": "2026-07-24", "last": 69.44, "prev_close": 68.01, "change": 1.4299999999999926, "change_pct": 0.021026319658873586, "session_volume": 61970.0, "vwap_5": 68.57747499433685, "vwap_20": 67.26236424234041, "vwap_60": 62.64593854063757, "vwap_250": 56.39051750982049, "high_52w": 70.08, "low_52w": 44.93, "avg_volume_20": 78445.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029397", "src": "INSIDERS", "ticker": "PFIS", "cik": "1056943", "company": "PEOPLES FINANCIAL SERVICES CORP.", "company_raw": "PEOPLES FINANCIAL SERVICES CORP.", "who": "Timothy Kirtley", "who_key": "Kirtley Timothy", "role": "EVP/CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13229.699999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PFIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462058/000143774926029397/0001437749-26-029397-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94549}, {"id": "0001437749-26-029391", "src": "INSIDERS", "ticker": "PFIS", "cik": "1056943", "company": "PEOPLES FINANCIAL SERVICES CORP.", "company_raw": "PEOPLES FINANCIAL SERVICES CORP.", "who": "Jeffrey A. Drobins", "who_key": "Drobins Jeffrey A", "role": "EVP/CHIEF LENDING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54868.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PFIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951740/000143774926029391/0001437749-26-029391-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94549}, {"id": "13DG-0000102909-26-002017", "src": "13DG", "ticker": "PFIS", "cik": "1056943", "company": "PEOPLES FINANCIAL SERVICES CORP.", "company_raw": "PEOPLES FINANCIAL SERVICES CORP.", "who": "Peoples Financial Services Corp.", "who_key": "PEOPLES FINANCIAL SERVICES 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": "National Commercial Banks", "country": "United States", "headline": "PEOPLES FINANCIAL SERVICES CORP. adjusts its stake in PFIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056943/0000102909-26-002017-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002017", "src": "13DG", "ticker": "PFIS", "cik": "1056943", "company": "PEOPLES FINANCIAL SERVICES CORP.", "company_raw": "PEOPLES FINANCIAL SERVICES CORP.", "who": "Peoples Financial Services Corp.", "who_key": "PEOPLES FINANCIAL SERVICES 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": "National Commercial Banks", "country": "United States", "headline": "PEOPLES FINANCIAL SERVICES CORP. adjusts its stake in PFIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056943/0000102909-26-002017-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Peoples Financial Services Corp.  - Common Stock", "new_value": "PEOPLES FINANCIAL SERVICES CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001056943", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001056943", "applied": 1, "detected_at": "2026-10-26T18:53:52.414241"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029391", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001056943-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-28", "title": "FORM 8-K/A", "accession": "0001104659-26-103213", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098776", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092684", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088686", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-22", "title": "Institutional holdings (13F)", "accession": "0001056943-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022109", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022108", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022107", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022106", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022105", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022104", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022103", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022102", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022101", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022100", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072932", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066622", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017768", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017766", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062531", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057903", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001104659-26-052951", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-04-20", "title": "Institutional holdings (13F)", "accession": "0001056943-26-000002", "price_sensitive": false}], "performance": {"ticker": "PFIS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 43.73, "volume": 7294.0}, {"date": "2021-07-28", "close": 43.86, "volume": 11114.0}, {"date": "2021-07-29", "close": 43.58, "volume": 5483.0}, {"date": "2021-07-30", "close": 42.9, "volume": 10641.0}, {"date": "2021-08-02", "close": 43.01, "volume": 9088.0}, {"date": "2021-08-03", "close": 43.68, "volume": 5176.0}, {"date": "2021-08-04", "close": 44.23, "volume": 8478.0}, {"date": "2021-08-05", "close": 45.0, "volume": 16709.0}, {"date": "2021-08-06", "close": 45.25, "volume": 9147.0}, {"date": "2021-08-09", "close": 45.41, "volume": 17405.0}, {"date": "2021-08-10", "close": 45.89, "volume": 10716.0}, {"date": "2021-08-11", "close": 45.62, "volume": 15323.0}, {"date": "2021-08-12", "close": 45.48, "volume": 20118.0}, {"date": "2021-08-13", "close": 45.0, "volume": 11168.0}, {"date": "2021-08-16", "close": 44.95, "volume": 2783.0}, {"date": "2021-08-17", "close": 44.79, "volume": 8200.0}, {"date": "2021-08-18", "close": 45.43, "volume": 28913.0}, {"date": "2021-08-19", "close": 44.99, "volume": 7965.0}, {"date": "2021-08-20", "close": 45.59, "volume": 29847.0}, {"date": "2021-08-23", "close": 45.6, "volume": 8989.0}, {"date": "2021-08-24", "close": 46.0, "volume": 8987.0}, {"date": "2021-08-25", "close": 45.79, "volume": 14937.0}, {"date": "2021-08-26", "close": 45.54, "volume": 10059.0}, {"date": "2021-08-27", "close": 46.92, "volume": 11827.0}, {"date": "2021-08-30", "close": 46.25, "volume": 10841.0}, {"date": "2021-08-31", "close": 46.09, "volume": 21023.0}, {"date": "2021-09-01", "close": 46.21, "volume": 5347.0}, {"date": "2021-09-02", "close": 46.16, "volume": 9414.0}, {"date": "2021-09-03", "close": 46.22, "volume": 7092.0}, {"date": "2021-09-07", "close": 46.0, "volume": 6510.0}, {"date": "2021-09-08", "close": 45.35, "volume": 19261.0}, {"date": "2021-09-09", "close": 43.44, "volume": 17134.0}, {"date": "2021-09-10", "close": 45.0, "volume": 10229.0}, {"date": "2021-09-13", "close": 45.16, "volume": 12868.0}, {"date": "2021-09-14", "close": 44.76, "volume": 21758.0}, {"date": "2021-09-15", "close": 45.16, "volume": 18901.0}, {"date": "2021-09-16", "close": 45.19, "volume": 8973.0}, {"date": "2021-09-17", "close": 44.35, "volume": 101957.0}, {"date": "2021-09-20", "close": 44.01, "volume": 20247.0}, {"date": "2021-09-21", "close": 44.09, "volume": 9333.0}, {"date": "2021-09-22", "close": 43.34, "volume": 11172.0}, {"date": "2021-09-23", "close": 44.62, "volume": 12607.0}, {"date": "2021-09-24", "close": 45.34, "volume": 3445.0}, {"date": "2021-09-27", "close": 45.88, "volume": 13833.0}, {"date": "2021-09-28", "close": 45.41, "volume": 6257.0}, {"date": "2021-09-29", "close": 45.95, "volume": 3866.0}, {"date": "2021-09-30", "close": 45.57, "volume": 6339.0}, {"date": "2021-10-01", "close": 46.27, "volume": 10599.0}, {"date": "2021-10-04", "close": 45.64, "volume": 9359.0}, {"date": "2021-10-05", "close": 46.42, "volume": 6685.0}, {"date": "2021-10-06", "close": 45.91, "volume": 4639.0}, {"date": "2021-10-07", "close": 45.87, "volume": 6926.0}, {"date": "2021-10-08", "close": 46.1, "volume": 5588.0}, {"date": "2021-10-11", "close": 46.12, "volume": 4379.0}, {"date": "2021-10-12", "close": 46.49, "volume": 3201.0}, {"date": "2021-10-13", "close": 46.02, "volume": 5012.0}, {"date": "2021-10-14", "close": 45.93, "volume": 6743.0}, {"date": "2021-10-15", "close": 45.75, "volume": 17756.0}, {"date": "2021-10-18", "close": 45.94, "volume": 3821.0}, {"date": "2021-10-19", "close": 46.1, "volume": 4473.0}, {"date": "2021-10-20", "close": 45.98, "volume": 2529.0}, {"date": "2021-10-21", "close": 45.78, "volume": 4759.0}, {"date": "2021-10-22", "close": 46.18, "volume": 5080.0}, {"date": "2021-10-25", "close": 46.42, "volume": 6419.0}, {"date": "2021-10-26", "close": 46.0, "volume": 10694.0}, {"date": "2021-10-27", "close": 45.75, "volume": 7992.0}, {"date": "2021-10-28", "close": 46.06, "volume": 6896.0}, {"date": "2021-10-29", "close": 45.78, "volume": 5802.0}, {"date": "2021-11-01", "close": 47.07, "volume": 3548.0}, {"date": "2021-11-02", "close": 46.9, "volume": 6022.0}, {"date": "2021-11-03", "close": 46.35, "volume": 12198.0}, {"date": "2021-11-04", "close": 46.4, "volume": 11710.0}, {"date": "2021-11-05", "close": 48.5, "volume": 20195.0}, {"date": "2021-11-08", "close": 48.9, "volume": 5442.0}, {"date": "2021-11-09", "close": 48.56, "volume": 3778.0}, {"date": "2021-11-10", "close": 48.04, "volume": 11680.0}, {"date": "2021-11-11", "close": 49.12, "volume": 7422.0}, {"date": "2021-11-12", "close": 48.99, "volume": 16284.0}, {"date": "2021-11-15", "close": 49.11, "volume": 7886.0}, {"date": "2021-11-16", "close": 49.51, "volume": 9084.0}, {"date": "2021-11-17", "close": 49.7, "volume": 19785.0}, {"date": "2021-11-18", "close": 49.73, "volume": 14064.0}, {"date": "2021-11-19", "close": 49.7, "volume": 7228.0}, {"date": "2021-11-22", "close": 49.53, "volume": 5969.0}, {"date": "2021-11-23", "close": 50.0, "volume": 13123.0}, {"date": "2021-11-24", "close": 49.95, "volume": 2863.0}, {"date": "2021-11-26", "close": 48.5, "volume": 11205.0}, {"date": "2021-11-29", "close": 48.32, "volume": 13742.0}, {"date": "2021-11-30", "close": 47.39, "volume": 18887.0}, {"date": "2021-12-01", "close": 48.05, "volume": 20982.0}, {"date": "2021-12-02", "close": 48.86, "volume": 22878.0}, {"date": "2021-12-03", "close": 48.31, "volume": 7445.0}, {"date": "2021-12-06", "close": 48.79, "volume": 5344.0}, {"date": "2021-12-07", "close": 48.52, "volume": 5801.0}, {"date": "2021-12-08", "close": 47.62, "volume": 9383.0}, {"date": "2021-12-09", "close": 47.5, "volume": 9964.0}, {"date": "2021-12-10", "close": 47.88, "volume": 5270.0}, {"date": "2021-12-13", "close": 47.78, "volume": 4711.0}, {"date": "2021-12-14", "close": 47.74, "volume": 7988.0}, {"date": "2021-12-15", "close": 49.42, "volume": 19318.0}, {"date": "2021-12-16", "close": 49.19, "volume": 33860.0}, {"date": "2021-12-17", "close": 53.01, "volume": 147494.0}, {"date": "2021-12-20", "close": 50.42, "volume": 62443.0}, {"date": "2021-12-21", "close": 51.74, "volume": 45116.0}, {"date": "2021-12-22", "close": 52.01, "volume": 10097.0}, {"date": "2021-12-23", "close": 52.63, "volume": 6785.0}, {"date": "2021-12-27", "close": 53.06, "volume": 7276.0}, {"date": "2021-12-28", "close": 52.45, "volume": 5134.0}, {"date": "2021-12-29", "close": 52.84, "volume": 2693.0}, {"date": "2021-12-30", "close": 52.22, "volume": 2283.0}, {"date": "2021-12-31", "close": 52.69, "volume": 2905.0}, {"date": "2022-01-03", "close": 52.24, "volume": 6126.0}, {"date": "2022-01-04", "close": 52.74, "volume": 2273.0}, {"date": "2022-01-05", "close": 52.99, "volume": 20464.0}, {"date": "2022-01-06", "close": 52.93, "volume": 16480.0}, {"date": "2022-01-07", "close": 52.85, "volume": 2437.0}, {"date": "2022-01-10", "close": 52.87, "volume": 22066.0}, {"date": "2022-01-11", "close": 52.28, "volume": 9184.0}, {"date": "2022-01-12", "close": 51.59, "volume": 30283.0}, {"date": "2022-01-13", "close": 52.61, "volume": 43719.0}, {"date": "2022-01-14", "close": 52.89, "volume": 11464.0}, {"date": "2022-01-18", "close": 51.95, "volume": 29135.0}, {"date": "2022-01-19", "close": 51.22, "volume": 10024.0}, {"date": "2022-01-20", "close": 50.35, "volume": 6301.0}, {"date": "2022-01-21", "close": 49.76, "volume": 11393.0}, {"date": "2022-01-24", "close": 50.6, "volume": 11263.0}, {"date": "2022-01-25", "close": 51.5, "volume": 14564.0}, {"date": "2022-01-26", "close": 50.43, "volume": 19082.0}, {"date": "2022-01-27", "close": 49.37, "volume": 6777.0}, {"date": "2022-01-28", "close": 49.23, "volume": 13694.0}, {"date": "2022-01-31", "close": 50.73, "volume": 24773.0}, {"date": "2022-02-01", "close": 50.45, "volume": 18484.0}, {"date": "2022-02-02", "close": 49.32, "volume": 8946.0}, {"date": "2022-02-03", "close": 49.37, "volume": 10837.0}, {"date": "2022-02-04", "close": 49.7, "volume": 8552.0}, {"date": "2022-02-07", "close": 49.07, "volume": 5806.0}, {"date": "2022-02-08", "close": 48.95, "volume": 4703.0}, {"date": "2022-02-09", "close": 48.48, "volume": 13587.0}, {"date": "2022-02-10", "close": 48.34, "volume": 9865.0}, {"date": "2022-02-11", "close": 48.01, "volume": 6370.0}, {"date": "2022-02-14", "close": 48.07, "volume": 4362.0}, {"date": "2022-02-15", "close": 49.16, "volume": 6725.0}, {"date": "2022-02-16", "close": 49.32, "volume": 2907.0}, {"date": "2022-02-17", "close": 48.5, "volume": 4148.0}, {"date": "2022-02-18", "close": 48.86, "volume": 9849.0}, {"date": "2022-02-22", "close": 48.57, "volume": 8926.0}, {"date": "2022-02-23", "close": 48.27, "volume": 8113.0}, {"date": "2022-02-24", "close": 47.86, "volume": 10093.0}, {"date": "2022-02-25", "close": 48.88, "volume": 8751.0}, {"date": "2022-02-28", "close": 47.79, "volume": 10153.0}, {"date": "2022-03-01", "close": 46.35, "volume": 17536.0}, {"date": "2022-03-02", "close": 47.96, "volume": 7608.0}, {"date": "2022-03-03", "close": 48.27, "volume": 5338.0}, {"date": "2022-03-04", "close": 47.34, "volume": 5287.0}, {"date": "2022-03-07", "close": 47.26, "volume": 5415.0}, {"date": "2022-03-08", "close": 47.4, "volume": 7022.0}, {"date": "2022-03-09", "close": 47.4, "volume": 5347.0}, {"date": "2022-03-10", "close": 47.37, "volume": 5249.0}, {"date": "2022-03-11", "close": 48.2, "volume": 4895.0}, {"date": "2022-03-14", "close": 49.05, "volume": 5083.0}, {"date": "2022-03-15", "close": 50.13, "volume": 8402.0}, {"date": "2022-03-16", "close": 49.3, "volume": 32961.0}, {"date": "2022-03-17", "close": 49.78, "volume": 13453.0}, {"date": "2022-03-18", "close": 51.13, "volume": 55657.0}, {"date": "2022-03-21", "close": 51.09, "volume": 19104.0}, {"date": "2022-03-22", "close": 51.39, "volume": 6934.0}, {"date": "2022-03-23", "close": 50.91, "volume": 18453.0}, {"date": "2022-03-24", "close": 50.82, "volume": 6503.0}, {"date": "2022-03-25", "close": 51.02, "volume": 16558.0}, {"date": "2022-03-28", "close": 51.4, "volume": 11294.0}, {"date": "2022-03-29", "close": 52.04, "volume": 35415.0}, {"date": "2022-03-30", "close": 50.97, "volume": 24634.0}, {"date": "2022-03-31", "close": 50.48, "volume": 16121.0}, {"date": "2022-04-01", "close": 49.82, "volume": 10757.0}, {"date": "2022-04-04", "close": 48.95, "volume": 4879.0}, {"date": "2022-04-05", "close": 48.92, "volume": 14084.0}, {"date": "2022-04-06", "close": 48.76, "volume": 15636.0}, {"date": "2022-04-07", "close": 48.44, "volume": 4057.0}, {"date": "2022-04-08", "close": 47.88, "volume": 17097.0}, {"date": "2022-04-11", "close": 47.41, "volume": 9541.0}, {"date": "2022-04-12", "close": 47.59, "volume": 10374.0}, {"date": "2022-04-13", "close": 48.0, "volume": 7119.0}, {"date": "2022-04-14", "close": 47.67, "volume": 7683.0}, {"date": "2022-04-18", "close": 48.13, "volume": 16645.0}, {"date": "2022-04-19", "close": 49.84, "volume": 16294.0}, {"date": "2022-04-20", "close": 50.22, "volume": 9263.0}, {"date": "2022-04-21", "close": 49.01, "volume": 6694.0}, {"date": "2022-04-22", "close": 48.82, "volume": 5960.0}, {"date": "2022-04-25", "close": 49.23, "volume": 7882.0}, {"date": "2022-04-26", "close": 48.81, "volume": 11548.0}, {"date": "2022-04-27", "close": 49.0, "volume": 15621.0}, {"date": "2022-04-28", "close": 49.75, "volume": 10928.0}, {"date": "2022-04-29", "close": 49.64, "volume": 23151.0}, {"date": "2022-05-02", "close": 50.02, "volume": 36542.0}, {"date": "2022-05-03", "close": 50.12, "volume": 6772.0}, {"date": "2022-05-04", "close": 50.97, "volume": 26258.0}, {"date": "2022-05-05", "close": 49.54, "volume": 10986.0}, {"date": "2022-05-06", "close": 48.89, "volume": 8020.0}, {"date": "2022-05-09", "close": 49.9, "volume": 7634.0}, {"date": "2022-05-10", "close": 49.72, "volume": 9251.0}, {"date": "2022-05-11", "close": 50.01, "volume": 6021.0}, {"date": "2022-05-12", "close": 50.7, "volume": 9504.0}, {"date": "2022-05-13", "close": 50.32, "volume": 7864.0}, {"date": "2022-05-16", "close": 49.96, "volume": 7471.0}, {"date": "2022-05-17", "close": 50.93, "volume": 4600.0}, {"date": "2022-05-18", "close": 50.05, "volume": 10305.0}, {"date": "2022-05-19", "close": 49.82, "volume": 17313.0}, {"date": "2022-05-20", "close": 50.2, "volume": 7726.0}, {"date": "2022-05-23", "close": 51.11, "volume": 6074.0}, {"date": "2022-05-24", "close": 51.16, "volume": 7300.0}, {"date": "2022-05-25", "close": 51.54, "volume": 12160.0}, {"date": "2022-05-26", "close": 52.76, "volume": 7626.0}, {"date": "2022-05-27", "close": 53.04, "volume": 3599.0}, {"date": "2022-05-31", "close": 52.83, "volume": 7711.0}, {"date": "2022-06-01", "close": 52.26, "volume": 7621.0}, {"date": "2022-06-02", "close": 53.38, "volume": 5934.0}, {"date": "2022-06-03", "close": 51.76, "volume": 4537.0}, {"date": "2022-06-06", "close": 52.5, "volume": 12229.0}, {"date": "2022-06-07", "close": 52.2, "volume": 3861.0}, {"date": "2022-06-08", "close": 52.16, "volume": 4555.0}, {"date": "2022-06-09", "close": 51.75, "volume": 7311.0}, {"date": "2022-06-10", "close": 51.24, "volume": 2699.0}, {"date": "2022-06-13", "close": 50.06, "volume": 9849.0}, {"date": "2022-06-14", "close": 50.75, "volume": 5374.0}, {"date": "2022-06-15", "close": 52.69, "volume": 10475.0}, {"date": "2022-06-16", "close": 52.42, "volume": 15047.0}, {"date": "2022-06-17", "close": 53.12, "volume": 26968.0}, {"date": "2022-06-21", "close": 52.73, "volume": 8410.0}, {"date": "2022-06-22", "close": 52.6, "volume": 4908.0}, {"date": "2022-06-23", "close": 53.02, "volume": 9902.0}, {"date": "2022-06-24", "close": 55.29, "volume": 46982.0}, {"date": "2022-06-27", "close": 56.99, "volume": 33435.0}, {"date": "2022-06-28", "close": 55.81, "volume": 12102.0}, {"date": "2022-06-29", "close": 55.49, "volume": 10072.0}, {"date": "2022-06-30", "close": 55.84, "volume": 10129.0}, {"date": "2022-07-01", "close": 56.09, "volume": 10585.0}, {"date": "2022-07-05", "close": 54.52, "volume": 13612.0}, {"date": "2022-07-06", "close": 53.61, "volume": 9696.0}, {"date": "2022-07-07", "close": 54.1, "volume": 8776.0}, {"date": "2022-07-08", "close": 54.23, "volume": 5287.0}, {"date": "2022-07-11", "close": 53.4, "volume": 5689.0}, {"date": "2022-07-12", "close": 53.13, "volume": 7616.0}, {"date": "2022-07-13", "close": 53.23, "volume": 3837.0}, {"date": "2022-07-14", "close": 51.95, "volume": 4656.0}, {"date": "2022-07-15", "close": 53.34, "volume": 9432.0}, {"date": "2022-07-18", "close": 52.87, "volume": 3828.0}, {"date": "2022-07-19", "close": 52.35, "volume": 16733.0}, {"date": "2022-07-20", "close": 53.2, "volume": 6371.0}, {"date": "2022-07-21", "close": 52.44, "volume": 5609.0}, {"date": "2022-07-22", "close": 52.51, "volume": 5578.0}, {"date": "2022-07-25", "close": 52.8, "volume": 10329.0}, {"date": "2022-07-26", "close": 52.44, "volume": 4751.0}, {"date": "2022-07-27", "close": 52.92, "volume": 4514.0}, {"date": "2022-07-28", "close": 53.0, "volume": 3101.0}, {"date": "2022-07-29", "close": 53.24, "volume": 4275.0}, {"date": "2022-08-01", "close": 53.07, "volume": 7904.0}, {"date": "2022-08-02", "close": 52.98, "volume": 4949.0}, {"date": "2022-08-03", "close": 52.65, "volume": 3408.0}, {"date": "2022-08-04", "close": 51.7, "volume": 13634.0}, {"date": "2022-08-05", "close": 52.67, "volume": 6562.0}, {"date": "2022-08-08", "close": 52.92, "volume": 6809.0}, {"date": "2022-08-09", "close": 53.04, "volume": 8449.0}, {"date": "2022-08-10", "close": 53.24, "volume": 5634.0}, {"date": "2022-08-11", "close": 53.98, "volume": 4227.0}, {"date": "2022-08-12", "close": 54.5, "volume": 10015.0}, {"date": "2022-08-15", "close": 53.24, "volume": 10686.0}, {"date": "2022-08-16", "close": 53.54, "volume": 11886.0}, {"date": "2022-08-17", "close": 54.39, "volume": 4726.0}, {"date": "2022-08-18", "close": 54.75, "volume": 4918.0}, {"date": "2022-08-19", "close": 54.1, "volume": 5260.0}, {"date": "2022-08-22", "close": 53.08, "volume": 3090.0}, {"date": "2022-08-23", "close": 53.01, "volume": 3750.0}, {"date": "2022-08-24", "close": 53.19, "volume": 2262.0}, {"date": "2022-08-25", "close": 53.16, "volume": 4128.0}, {"date": "2022-08-26", "close": 51.62, "volume": 3256.0}, {"date": "2022-08-29", "close": 51.1, "volume": 2366.0}, {"date": "2022-08-30", "close": 49.82, "volume": 7609.0}, {"date": "2022-08-31", "close": 48.68, "volume": 16371.0}, {"date": "2022-09-01", "close": 48.29, "volume": 10974.0}, {"date": "2022-09-02", "close": 48.55, "volume": 12768.0}, {"date": "2022-09-06", "close": 48.51, "volume": 8761.0}, {"date": "2022-09-07", "close": 48.0, "volume": 61713.0}, {"date": "2022-09-08", "close": 48.97, "volume": 32251.0}, {"date": "2022-09-09", "close": 49.99, "volume": 7075.0}, {"date": "2022-09-12", "close": 50.11, "volume": 4174.0}, {"date": "2022-09-13", "close": 48.42, "volume": 26217.0}, {"date": "2022-09-14", "close": 48.27, "volume": 31595.0}, {"date": "2022-09-15", "close": 49.49, "volume": 20677.0}, {"date": "2022-09-16", "close": 49.51, "volume": 17192.0}, {"date": "2022-09-19", "close": 49.55, "volume": 4929.0}, {"date": "2022-09-20", "close": 49.07, "volume": 4418.0}, {"date": "2022-09-21", "close": 49.02, "volume": 9225.0}, {"date": "2022-09-22", "close": 49.18, "volume": 7448.0}, {"date": "2022-09-23", "close": 48.46, "volume": 5261.0}, {"date": "2022-09-26", "close": 48.78, "volume": 6251.0}, {"date": "2022-09-27", "close": 47.72, "volume": 12220.0}, {"date": "2022-09-28", "close": 48.25, "volume": 8832.0}, {"date": "2022-09-29", "close": 48.37, "volume": 6562.0}, {"date": "2022-09-30", "close": 46.84, "volume": 11901.0}, {"date": "2022-10-03", "close": 48.18, "volume": 9606.0}, {"date": "2022-10-04", "close": 49.93, "volume": 9845.0}, {"date": "2022-10-05", "close": 48.64, "volume": 4630.0}, {"date": "2022-10-06", "close": 48.32, "volume": 4754.0}, {"date": "2022-10-07", "close": 47.7, "volume": 6683.0}, {"date": "2022-10-10", "close": 48.12, "volume": 7657.0}, {"date": "2022-10-11", "close": 47.85, "volume": 5969.0}, {"date": "2022-10-12", "close": 47.98, "volume": 3757.0}, {"date": "2022-10-13", "close": 50.71, "volume": 8153.0}, {"date": "2022-10-14", "close": 49.54, "volume": 5227.0}, {"date": "2022-10-17", "close": 50.59, "volume": 8593.0}, {"date": "2022-10-18", "close": 51.56, "volume": 5132.0}, {"date": "2022-10-19", "close": 51.67, "volume": 5944.0}, {"date": "2022-10-20", "close": 50.3, "volume": 5651.0}, {"date": "2022-10-21", "close": 51.83, "volume": 10960.0}, {"date": "2022-10-24", "close": 52.31, "volume": 4767.0}, {"date": "2022-10-25", "close": 53.89, "volume": 7011.0}, {"date": "2022-10-26", "close": 53.56, "volume": 3347.0}, {"date": "2022-10-27", "close": 55.19, "volume": 11061.0}, {"date": "2022-10-28", "close": 56.34, "volume": 11130.0}, {"date": "2022-10-31", "close": 54.99, "volume": 7079.0}, {"date": "2022-11-01", "close": 54.9, "volume": 9486.0}, {"date": "2022-11-02", "close": 54.7, "volume": 7485.0}, {"date": "2022-11-03", "close": 55.2, "volume": 6078.0}, {"date": "2022-11-04", "close": 56.03, "volume": 7640.0}, {"date": "2022-11-07", "close": 57.08, "volume": 6672.0}, {"date": "2022-11-08", "close": 55.61, "volume": 5486.0}, {"date": "2022-11-09", "close": 54.86, "volume": 4198.0}, {"date": "2022-11-10", "close": 57.6, "volume": 13417.0}, {"date": "2022-11-11", "close": 56.46, "volume": 5609.0}, {"date": "2022-11-14", "close": 56.25, "volume": 5252.0}, {"date": "2022-11-15", "close": 56.6, "volume": 4602.0}, {"date": "2022-11-16", "close": 56.51, "volume": 3415.0}, {"date": "2022-11-17", "close": 57.2, "volume": 5014.0}, {"date": "2022-11-18", "close": 57.5, "volume": 6466.0}, {"date": "2022-11-21", "close": 56.2, "volume": 5778.0}, {"date": "2022-11-22", "close": 56.61, "volume": 2455.0}, {"date": "2022-11-23", "close": 57.3, "volume": 3411.0}, {"date": "2022-11-25", "close": 57.1, "volume": 761.0}, {"date": "2022-11-28", "close": 54.3, "volume": 16649.0}, {"date": "2022-11-29", "close": 54.23, "volume": 13494.0}, {"date": "2022-11-30", "close": 56.94, "volume": 8304.0}, {"date": "2022-12-01", "close": 55.82, "volume": 5469.0}, {"date": "2022-12-02", "close": 55.73, "volume": 6956.0}, {"date": "2022-12-05", "close": 53.49, "volume": 9587.0}, {"date": "2022-12-06", "close": 53.13, "volume": 16378.0}, {"date": "2022-12-07", "close": 52.12, "volume": 3426.0}, {"date": "2022-12-08", "close": 52.8, "volume": 1585.0}, {"date": "2022-12-09", "close": 52.17, "volume": 4141.0}, {"date": "2022-12-12", "close": 52.72, "volume": 4289.0}, {"date": "2022-12-13", "close": 55.0, "volume": 25395.0}, {"date": "2022-12-14", "close": 53.53, "volume": 9868.0}, {"date": "2022-12-15", "close": 52.8, "volume": 15928.0}, {"date": "2022-12-16", "close": 53.4, "volume": 42407.0}, {"date": "2022-12-19", "close": 52.15, "volume": 6118.0}, {"date": "2022-12-20", "close": 51.12, "volume": 3780.0}, {"date": "2022-12-21", "close": 51.9, "volume": 12087.0}, {"date": "2022-12-22", "close": 51.05, "volume": 6236.0}, {"date": "2022-12-23", "close": 51.17, "volume": 2452.0}, {"date": "2022-12-27", "close": 51.3, "volume": 1350.0}, {"date": "2022-12-28", "close": 50.8, "volume": 4952.0}, {"date": "2022-12-29", "close": 51.89, "volume": 4177.0}, {"date": "2022-12-30", "close": 51.84, "volume": 3071.0}, {"date": "2023-01-03", "close": 50.82, "volume": 8719.0}, {"date": "2023-01-04", "close": 50.02, "volume": 12525.0}, {"date": "2023-01-05", "close": 49.63, "volume": 3775.0}, {"date": "2023-01-06", "close": 50.66, "volume": 6810.0}, {"date": "2023-01-09", "close": 50.02, "volume": 5562.0}, {"date": "2023-01-10", "close": 51.64, "volume": 8619.0}, {"date": "2023-01-11", "close": 50.8, "volume": 4301.0}, {"date": "2023-01-12", "close": 51.46, "volume": 6041.0}, {"date": "2023-01-13", "close": 51.56, "volume": 5456.0}, {"date": "2023-01-17", "close": 51.4, "volume": 2015.0}, {"date": "2023-01-18", "close": 50.91, "volume": 1807.0}, {"date": "2023-01-19", "close": 50.8, "volume": 4344.0}, {"date": "2023-01-20", "close": 50.9, "volume": 13365.0}, {"date": "2023-01-23", "close": 50.65, "volume": 6189.0}, {"date": "2023-01-24", "close": 50.59, "volume": 9224.0}, {"date": "2023-01-25", "close": 50.98, "volume": 3105.0}, {"date": "2023-01-26", "close": 50.97, "volume": 3682.0}, {"date": "2023-01-27", "close": 50.82, "volume": 6919.0}, {"date": "2023-01-30", "close": 50.22, "volume": 13769.0}, {"date": "2023-01-31", "close": 50.98, "volume": 13891.0}, {"date": "2023-02-01", "close": 51.09, "volume": 18620.0}, {"date": "2023-02-02", "close": 52.12, "volume": 10602.0}, {"date": "2023-02-03", "close": 53.24, "volume": 12065.0}, {"date": "2023-02-06", "close": 52.75, "volume": 11074.0}, {"date": "2023-02-07", "close": 53.48, "volume": 8769.0}, {"date": "2023-02-08", "close": 53.11, "volume": 2276.0}, {"date": "2023-02-09", "close": 52.89, "volume": 4729.0}, {"date": "2023-02-10", "close": 51.93, "volume": 8827.0}, {"date": "2023-02-13", "close": 51.89, "volume": 5781.0}, {"date": "2023-02-14", "close": 51.02, "volume": 7407.0}, {"date": "2023-02-15", "close": 51.67, "volume": 3358.0}, {"date": "2023-02-16", "close": 51.1, "volume": 4409.0}, {"date": "2023-02-17", "close": 51.2, "volume": 11292.0}, {"date": "2023-02-21", "close": 49.67, "volume": 15269.0}, {"date": "2023-02-22", "close": 49.4, "volume": 18121.0}, {"date": "2023-02-23", "close": 50.3, "volume": 5882.0}, {"date": "2023-02-24", "close": 50.03, "volume": 4675.0}, {"date": "2023-02-27", "close": 49.99, "volume": 2601.0}, {"date": "2023-02-28", "close": 49.55, "volume": 4804.0}, {"date": "2023-03-01", "close": 49.1, "volume": 6412.0}, {"date": "2023-03-02", "close": 49.13, "volume": 4053.0}, {"date": "2023-03-03", "close": 49.36, "volume": 10477.0}, {"date": "2023-03-06", "close": 49.92, "volume": 40924.0}, {"date": "2023-03-07", "close": 49.78, "volume": 10376.0}, {"date": "2023-03-08", "close": 49.31, "volume": 6028.0}, {"date": "2023-03-09", "close": 47.72, "volume": 5636.0}, {"date": "2023-03-10", "close": 47.2, "volume": 7202.0}, {"date": "2023-03-13", "close": 45.22, "volume": 11017.0}, {"date": "2023-03-14", "close": 44.73, "volume": 13412.0}, {"date": "2023-03-15", "close": 45.02, "volume": 14559.0}, {"date": "2023-03-16", "close": 46.4, "volume": 14210.0}, {"date": "2023-03-17", "close": 42.52, "volume": 46846.0}, {"date": "2023-03-20", "close": 44.55, "volume": 17747.0}, {"date": "2023-03-21", "close": 44.36, "volume": 9297.0}, {"date": "2023-03-22", "close": 43.11, "volume": 25979.0}, {"date": "2023-03-23", "close": 42.83, "volume": 7886.0}, {"date": "2023-03-24", "close": 44.21, "volume": 13883.0}, {"date": "2023-03-27", "close": 44.3, "volume": 18230.0}, {"date": "2023-03-28", "close": 43.8, "volume": 6542.0}, {"date": "2023-03-29", "close": 44.26, "volume": 4486.0}, {"date": "2023-03-30", "close": 43.28, "volume": 2977.0}, {"date": "2023-03-31", "close": 43.35, "volume": 8858.0}, {"date": "2023-04-03", "close": 42.455, "volume": 13516.0}, {"date": "2023-04-04", "close": 41.84, "volume": 11135.0}, {"date": "2023-04-05", "close": 41.69, "volume": 8183.0}, {"date": "2023-04-06", "close": 42.23, "volume": 5524.0}, {"date": "2023-04-10", "close": 42.19, "volume": 6616.0}, {"date": "2023-04-11", "close": 42.23, "volume": 6801.0}, {"date": "2023-04-12", "close": 42.21, "volume": 12359.0}, {"date": "2023-04-13", "close": 42.41, "volume": 4383.0}, {"date": "2023-04-14", "close": 41.36, "volume": 10088.0}, {"date": "2023-04-17", "close": 42.12, "volume": 4078.0}, {"date": "2023-04-18", "close": 41.33, "volume": 3890.0}, {"date": "2023-04-19", "close": 41.14, "volume": 4725.0}, {"date": "2023-04-20", "close": 41.25, "volume": 5103.0}, {"date": "2023-04-21", "close": 41.5, "volume": 9009.0}, {"date": "2023-04-24", "close": 40.75, "volume": 4290.0}, {"date": "2023-04-25", "close": 40.19, "volume": 3407.0}, {"date": "2023-04-26", "close": 40.15, "volume": 9963.0}, {"date": "2023-04-27", "close": 40.5, "volume": 9830.0}, {"date": "2023-04-28", "close": 40.35, "volume": 3346.0}, {"date": "2023-05-01", "close": 40.44, "volume": 5564.0}, {"date": "2023-05-02", "close": 37.81, "volume": 15167.0}, {"date": "2023-05-03", "close": 37.96, "volume": 7189.0}, {"date": "2023-05-04", "close": 37.49, "volume": 7085.0}, {"date": "2023-05-05", "close": 39.25, "volume": 7473.0}, {"date": "2023-05-08", "close": 38.29, "volume": 4053.0}, {"date": "2023-05-09", "close": 35.87, "volume": 76537.0}, {"date": "2023-05-10", "close": 36.47, "volume": 8692.0}, {"date": "2023-05-11", "close": 35.47, "volume": 6886.0}, {"date": "2023-05-12", "close": 35.81, "volume": 6582.0}, {"date": "2023-05-15", "close": 37.59, "volume": 23429.0}, {"date": "2023-05-16", "close": 37.99, "volume": 15083.0}, {"date": "2023-05-17", "close": 39.5, "volume": 10746.0}, {"date": "2023-05-18", "close": 39.5, "volume": 16616.0}, {"date": "2023-05-19", "close": 38.94, "volume": 6485.0}, {"date": "2023-05-22", "close": 39.82, "volume": 9817.0}, {"date": "2023-05-23", "close": 40.25, "volume": 9392.0}, {"date": "2023-05-24", "close": 40.07, "volume": 6125.0}, {"date": "2023-05-25", "close": 40.4, "volume": 2761.0}, {"date": "2023-05-26", "close": 40.9, "volume": 2350.0}, {"date": "2023-05-30", "close": 40.36, "volume": 4389.0}, {"date": "2023-05-31", "close": 39.58, "volume": 5494.0}, {"date": "2023-06-01", "close": 38.615, "volume": 8117.0}, {"date": "2023-06-02", "close": 40.8, "volume": 10302.0}, {"date": "2023-06-05", "close": 39.49, "volume": 4495.0}, {"date": "2023-06-06", "close": 42.1, "volume": 12380.0}, {"date": "2023-06-07", "close": 43.53, "volume": 17010.0}, {"date": "2023-06-08", "close": 42.0, "volume": 10139.0}, {"date": "2023-06-09", "close": 41.03, "volume": 3977.0}, {"date": "2023-06-12", "close": 42.21, "volume": 7326.0}, {"date": "2023-06-13", "close": 42.61, "volume": 24657.0}, {"date": "2023-06-14", "close": 41.76, "volume": 14477.0}, {"date": "2023-06-15", "close": 44.19, "volume": 32348.0}, {"date": "2023-06-16", "close": 43.55, "volume": 26149.0}, {"date": "2023-06-20", "close": 42.0, "volume": 8947.0}, {"date": "2023-06-21", "close": 42.79, "volume": 10198.0}, {"date": "2023-06-22", "close": 41.32, "volume": 14168.0}, {"date": "2023-06-23", "close": 43.03, "volume": 72049.0}, {"date": "2023-06-26", "close": 42.67, "volume": 14212.0}, {"date": "2023-06-27", "close": 43.02, "volume": 10893.0}, {"date": "2023-06-28", "close": 43.1, "volume": 12883.0}, {"date": "2023-06-29", "close": 43.7, "volume": 19907.0}, {"date": "2023-06-30", "close": 43.79, "volume": 13629.0}, {"date": "2023-07-03", "close": 43.13, "volume": 2006.0}, {"date": "2023-07-05", "close": 43.0, "volume": 19652.0}, {"date": "2023-07-06", "close": 42.15, "volume": 13450.0}, {"date": "2023-07-07", "close": 42.56, "volume": 28003.0}, {"date": "2023-07-10", "close": 42.05, "volume": 14180.0}, {"date": "2023-07-11", "close": 43.6, "volume": 39944.0}, {"date": "2023-07-12", "close": 43.32, "volume": 12738.0}, {"date": "2023-07-13", "close": 44.36, "volume": 7002.0}, {"date": "2023-07-14", "close": 44.17, "volume": 9986.0}, {"date": "2023-07-17", "close": 45.01, "volume": 10948.0}, {"date": "2023-07-18", "close": 46.8, "volume": 7885.0}, {"date": "2023-07-19", "close": 47.5, "volume": 8379.0}, {"date": "2023-07-20", "close": 47.36, "volume": 10653.0}, {"date": "2023-07-21", "close": 46.69, "volume": 11685.0}, {"date": "2023-07-24", "close": 47.08, "volume": 4841.0}, {"date": "2023-07-25", "close": 46.75, "volume": 6736.0}, {"date": "2023-07-26", "close": 47.56, "volume": 11807.0}, {"date": "2023-07-27", "close": 46.69, "volume": 11653.0}, {"date": "2023-07-28", "close": 47.42, "volume": 6753.0}, {"date": "2023-07-31", "close": 46.19, "volume": 12687.0}, {"date": "2023-08-01", "close": 46.45, "volume": 15008.0}, {"date": "2023-08-02", "close": 46.1, "volume": 12450.0}, {"date": "2023-08-03", "close": 45.93, "volume": 7745.0}, {"date": "2023-08-04", "close": 45.83, "volume": 12234.0}, {"date": "2023-08-07", "close": 47.11, "volume": 10840.0}, {"date": "2023-08-08", "close": 47.35, "volume": 4680.0}, {"date": "2023-08-09", "close": 47.15, "volume": 12161.0}, {"date": "2023-08-10", "close": 46.22, "volume": 6115.0}, {"date": "2023-08-11", "close": 46.88, "volume": 6746.0}, {"date": "2023-08-14", "close": 46.01, "volume": 10107.0}, {"date": "2023-08-15", "close": 45.53, "volume": 5830.0}, {"date": "2023-08-16", "close": 45.32, "volume": 4612.0}, {"date": "2023-08-17", "close": 45.3, "volume": 3655.0}, {"date": "2023-08-18", "close": 45.35, "volume": 5105.0}, {"date": "2023-08-21", "close": 45.42, "volume": 2023.0}, {"date": "2023-08-22", "close": 44.22, "volume": 9281.0}, {"date": "2023-08-23", "close": 44.65, "volume": 5766.0}, {"date": "2023-08-24", "close": 44.69, "volume": 7652.0}, {"date": "2023-08-25", "close": 44.7, "volume": 4072.0}, {"date": "2023-08-28", "close": 45.03, "volume": 5741.0}, {"date": "2023-08-29", "close": 46.1, "volume": 7005.0}, {"date": "2023-08-30", "close": 44.56, "volume": 6541.0}, {"date": "2023-08-31", "close": 43.6, "volume": 11962.0}, {"date": "2023-09-01", "close": 44.7, "volume": 7682.0}, {"date": "2023-09-05", "close": 45.21, "volume": 15206.0}, {"date": "2023-09-06", "close": 45.0, "volume": 9610.0}, {"date": "2023-09-07", "close": 43.28, "volume": 37741.0}, {"date": "2023-09-08", "close": 43.9, "volume": 12548.0}, {"date": "2023-09-11", "close": 43.74, "volume": 24547.0}, {"date": "2023-09-12", "close": 43.8, "volume": 26774.0}, {"date": "2023-09-13", "close": 43.71, "volume": 20980.0}, {"date": "2023-09-14", "close": 44.945, "volume": 10125.0}, {"date": "2023-09-15", "close": 44.24, "volume": 93747.0}, {"date": "2023-09-18", "close": 44.17, "volume": 24384.0}, {"date": "2023-09-19", "close": 44.19, "volume": 18323.0}, {"date": "2023-09-20", "close": 43.99, "volume": 17933.0}, {"date": "2023-09-21", "close": 44.15, "volume": 10732.0}, {"date": "2023-09-22", "close": 44.39, "volume": 10096.0}, {"date": "2023-09-25", "close": 44.38, "volume": 23408.0}, {"date": "2023-09-26", "close": 43.78, "volume": 14933.0}, {"date": "2023-09-27", "close": 43.78, "volume": 15569.0}, {"date": "2023-09-28", "close": 41.79, "volume": 30340.0}, {"date": "2023-09-29", "close": 40.1, "volume": 12509.0}, {"date": "2023-10-02", "close": 40.29, "volume": 23839.0}, {"date": "2023-10-03", "close": 39.84, "volume": 6541.0}, {"date": "2023-10-04", "close": 39.95, "volume": 22225.0}, {"date": "2023-10-05", "close": 40.1, "volume": 20936.0}, {"date": "2023-10-06", "close": 40.05, "volume": 28310.0}, {"date": "2023-10-09", "close": 40.32, "volume": 21616.0}, {"date": "2023-10-10", "close": 41.1, "volume": 14730.0}, {"date": "2023-10-11", "close": 40.98, "volume": 10304.0}, {"date": "2023-10-12", "close": 41.18, "volume": 7035.0}, {"date": "2023-10-13", "close": 40.46, "volume": 6586.0}, {"date": "2023-10-16", "close": 40.78, "volume": 12843.0}, {"date": "2023-10-17", "close": 41.515, "volume": 20787.0}, {"date": "2023-10-18", "close": 40.37, "volume": 12386.0}, {"date": "2023-10-19", "close": 40.41, "volume": 9151.0}, {"date": "2023-10-20", "close": 39.99, "volume": 16526.0}, {"date": "2023-10-23", "close": 39.78, "volume": 10593.0}, {"date": "2023-10-24", "close": 39.17, "volume": 6836.0}, {"date": "2023-10-25", "close": 39.77, "volume": 6090.0}, {"date": "2023-10-26", "close": 39.13, "volume": 26083.0}, {"date": "2023-10-27", "close": 39.17, "volume": 10528.0}, {"date": "2023-10-30", "close": 39.7, "volume": 7008.0}, {"date": "2023-10-31", "close": 39.21, "volume": 12787.0}, {"date": "2023-11-01", "close": 38.8, "volume": 13370.0}, {"date": "2023-11-02", "close": 39.305, "volume": 20705.0}, {"date": "2023-11-03", "close": 40.2, "volume": 27797.0}, {"date": "2023-11-06", "close": 40.42, "volume": 19027.0}, {"date": "2023-11-07", "close": 41.28, "volume": 8908.0}, {"date": "2023-11-08", "close": 41.63, "volume": 9139.0}, {"date": "2023-11-09", "close": 40.84, "volume": 12040.0}, {"date": "2023-11-10", "close": 41.7, "volume": 12998.0}, {"date": "2023-11-13", "close": 41.88, "volume": 9475.0}, {"date": "2023-11-14", "close": 44.49, "volume": 25688.0}, {"date": "2023-11-15", "close": 43.26, "volume": 13466.0}, {"date": "2023-11-16", "close": 43.19, "volume": 11785.0}, {"date": "2023-11-17", "close": 43.62, "volume": 13150.0}, {"date": "2023-11-20", "close": 43.5, "volume": 4659.0}, {"date": "2023-11-21", "close": 42.48, "volume": 4193.0}, {"date": "2023-11-22", "close": 42.8, "volume": 15456.0}, {"date": "2023-11-24", "close": 42.98, "volume": 2501.0}, {"date": "2023-11-27", "close": 42.43, "volume": 6119.0}, {"date": "2023-11-28", "close": 42.23, "volume": 6067.0}, {"date": "2023-11-29", "close": 42.79, "volume": 8311.0}, {"date": "2023-11-30", "close": 42.48, "volume": 8175.0}, {"date": "2023-12-01", "close": 44.01, "volume": 12371.0}, {"date": "2023-12-04", "close": 44.83, "volume": 9157.0}, {"date": "2023-12-05", "close": 44.65, "volume": 9575.0}, {"date": "2023-12-06", "close": 44.05, "volume": 11080.0}, {"date": "2023-12-07", "close": 44.48, "volume": 8064.0}, {"date": "2023-12-08", "close": 44.72, "volume": 11007.0}, {"date": "2023-12-11", "close": 45.17, "volume": 10052.0}, {"date": "2023-12-12", "close": 44.55, "volume": 13808.0}, {"date": "2023-12-13", "close": 45.63, "volume": 38221.0}, {"date": "2023-12-14", "close": 47.38, "volume": 20723.0}, {"date": "2023-12-15", "close": 48.64, "volume": 66719.0}, {"date": "2023-12-18", "close": 47.4, "volume": 13622.0}, {"date": "2023-12-19", "close": 48.82, "volume": 11212.0}, {"date": "2023-12-20", "close": 47.98, "volume": 25109.0}, {"date": "2023-12-21", "close": 48.27, "volume": 11612.0}, {"date": "2023-12-22", "close": 48.74, "volume": 27375.0}, {"date": "2023-12-26", "close": 48.66, "volume": 17257.0}, {"date": "2023-12-27", "close": 48.11, "volume": 21135.0}, {"date": "2023-12-28", "close": 48.61, "volume": 44795.0}, {"date": "2023-12-29", "close": 48.7, "volume": 11133.0}, {"date": "2024-01-02", "close": 48.8, "volume": 21032.0}, {"date": "2024-01-03", "close": 47.33, "volume": 18028.0}, {"date": "2024-01-04", "close": 47.83, "volume": 18791.0}, {"date": "2024-01-05", "close": 47.54, "volume": 45723.0}, {"date": "2024-01-08", "close": 47.28, "volume": 14930.0}, {"date": "2024-01-09", "close": 46.28, "volume": 8863.0}, {"date": "2024-01-10", "close": 45.92, "volume": 9825.0}, {"date": "2024-01-11", "close": 45.7, "volume": 9512.0}, {"date": "2024-01-12", "close": 45.9, "volume": 9790.0}, {"date": "2024-01-16", "close": 45.77, "volume": 6696.0}, {"date": "2024-01-17", "close": 45.77, "volume": 7818.0}, {"date": "2024-01-18", "close": 46.15, "volume": 4889.0}, {"date": "2024-01-19", "close": 46.86, "volume": 8126.0}, {"date": "2024-01-22", "close": 48.26, "volume": 11721.0}, {"date": "2024-01-23", "close": 47.23, "volume": 10254.0}, {"date": "2024-01-24", "close": 48.07, "volume": 8804.0}, {"date": "2024-01-25", "close": 48.28, "volume": 12521.0}, {"date": "2024-01-26", "close": 47.3, "volume": 9759.0}, {"date": "2024-01-29", "close": 47.15, "volume": 11098.0}, {"date": "2024-01-30", "close": 47.02, "volume": 12142.0}, {"date": "2024-01-31", "close": 43.71, "volume": 15773.0}, {"date": "2024-02-01", "close": 42.67, "volume": 12422.0}, {"date": "2024-02-02", "close": 42.26, "volume": 14601.0}, {"date": "2024-02-05", "close": 41.75, "volume": 10687.0}, {"date": "2024-02-06", "close": 40.3, "volume": 16236.0}, {"date": "2024-02-07", "close": 39.63, "volume": 13784.0}, {"date": "2024-02-08", "close": 40.07, "volume": 8148.0}, {"date": "2024-02-09", "close": 40.82, "volume": 8195.0}, {"date": "2024-02-12", "close": 42.39, "volume": 12740.0}, {"date": "2024-02-13", "close": 40.2, "volume": 22876.0}, {"date": "2024-02-14", "close": 41.24, "volume": 11361.0}, {"date": "2024-02-15", "close": 42.99, "volume": 18203.0}, {"date": "2024-02-16", "close": 42.1, "volume": 13110.0}, {"date": "2024-02-20", "close": 40.52, "volume": 7099.0}, {"date": "2024-02-21", "close": 40.3, "volume": 8780.0}, {"date": "2024-02-22", "close": 40.48, "volume": 5754.0}, {"date": "2024-02-23", "close": 40.42, "volume": 5210.0}, {"date": "2024-02-26", "close": 40.35, "volume": 7422.0}, {"date": "2024-02-27", "close": 40.6, "volume": 5918.0}, {"date": "2024-02-28", "close": 38.82, "volume": 52137.0}, {"date": "2024-02-29", "close": 40.35, "volume": 11118.0}, {"date": "2024-03-01", "close": 39.26, "volume": 6184.0}, {"date": "2024-03-04", "close": 39.565, "volume": 10932.0}, {"date": "2024-03-05", "close": 40.11, "volume": 5829.0}, {"date": "2024-03-06", "close": 40.3, "volume": 7000.0}, {"date": "2024-03-07", "close": 40.68, "volume": 5776.0}, {"date": "2024-03-08", "close": 41.22, "volume": 7018.0}, {"date": "2024-03-11", "close": 41.21, "volume": 6936.0}, {"date": "2024-03-12", "close": 40.45, "volume": 9312.0}, {"date": "2024-03-13", "close": 40.39, "volume": 7097.0}, {"date": "2024-03-14", "close": 39.32, "volume": 10542.0}, {"date": "2024-03-15", "close": 41.64, "volume": 62272.0}, {"date": "2024-03-18", "close": 39.81, "volume": 11748.0}, {"date": "2024-03-19", "close": 39.61, "volume": 18061.0}, {"date": "2024-03-20", "close": 41.62, "volume": 9708.0}, {"date": "2024-03-21", "close": 42.2, "volume": 12017.0}, {"date": "2024-03-22", "close": 40.39, "volume": 13370.0}, {"date": "2024-03-25", "close": 40.34, "volume": 12201.0}, {"date": "2024-03-26", "close": 40.45, "volume": 5558.0}, {"date": "2024-03-27", "close": 41.21, "volume": 10981.0}, {"date": "2024-03-28", "close": 43.11, "volume": 30250.0}, {"date": "2024-04-01", "close": 41.22, "volume": 8312.0}, {"date": "2024-04-02", "close": 39.09, "volume": 10566.0}, {"date": "2024-04-03", "close": 39.09, "volume": 13535.0}, {"date": "2024-04-04", "close": 39.38, "volume": 12470.0}, {"date": "2024-04-05", "close": 38.72, "volume": 7000.0}, {"date": "2024-04-08", "close": 38.86, "volume": 6780.0}, {"date": "2024-04-09", "close": 39.1, "volume": 11974.0}, {"date": "2024-04-10", "close": 37.81, "volume": 17571.0}, {"date": "2024-04-11", "close": 37.72, "volume": 10385.0}, {"date": "2024-04-12", "close": 37.39, "volume": 7213.0}, {"date": "2024-04-15", "close": 37.15, "volume": 7491.0}, {"date": "2024-04-16", "close": 37.23, "volume": 8219.0}, {"date": "2024-04-17", "close": 37.04, "volume": 12408.0}, {"date": "2024-04-18", "close": 36.99, "volume": 19022.0}, {"date": "2024-04-19", "close": 38.09, "volume": 10869.0}, {"date": "2024-04-22", "close": 38.31, "volume": 8166.0}, {"date": "2024-04-23", "close": 38.94, "volume": 6257.0}, {"date": "2024-04-24", "close": 38.74, "volume": 7124.0}, {"date": "2024-04-25", "close": 37.95, "volume": 10004.0}, {"date": "2024-04-26", "close": 38.28, "volume": 7153.0}, {"date": "2024-04-29", "close": 38.02, "volume": 9649.0}, {"date": "2024-04-30", "close": 37.87, "volume": 9204.0}, {"date": "2024-05-01", "close": 38.99, "volume": 9436.0}, {"date": "2024-05-02", "close": 38.5, "volume": 15508.0}, {"date": "2024-05-03", "close": 39.6, "volume": 6425.0}, {"date": "2024-05-06", "close": 39.31, "volume": 7097.0}, {"date": "2024-05-07", "close": 37.9, "volume": 6951.0}, {"date": "2024-05-08", "close": 38.06, "volume": 7548.0}, {"date": "2024-05-09", "close": 39.2, "volume": 6442.0}, {"date": "2024-05-10", "close": 38.65, "volume": 4254.0}, {"date": "2024-05-13", "close": 37.5, "volume": 8593.0}, {"date": "2024-05-14", "close": 39.28, "volume": 16368.0}, {"date": "2024-05-15", "close": 39.44, "volume": 13574.0}, {"date": "2024-05-16", "close": 40.75, "volume": 13891.0}, {"date": "2024-05-17", "close": 40.75, "volume": 5123.0}, {"date": "2024-05-20", "close": 40.37, "volume": 17924.0}, {"date": "2024-05-21", "close": 41.0, "volume": 12821.0}, {"date": "2024-05-22", "close": 41.05, "volume": 8001.0}, {"date": "2024-05-23", "close": 40.43, "volume": 11832.0}, {"date": "2024-05-24", "close": 41.07, "volume": 10566.0}, {"date": "2024-05-28", "close": 40.04, "volume": 7601.0}, {"date": "2024-05-29", "close": 38.28, "volume": 9299.0}, {"date": "2024-05-30", "close": 39.27, "volume": 7804.0}, {"date": "2024-05-31", "close": 38.99, "volume": 20325.0}, {"date": "2024-06-03", "close": 38.01, "volume": 25854.0}, {"date": "2024-06-04", "close": 38.3, "volume": 7739.0}, {"date": "2024-06-05", "close": 38.4, "volume": 18616.0}, {"date": "2024-06-06", "close": 38.8, "volume": 4623.0}, {"date": "2024-06-07", "close": 38.35, "volume": 6436.0}, {"date": "2024-06-10", "close": 37.99, "volume": 5584.0}, {"date": "2024-06-11", "close": 37.88, "volume": 4416.0}, {"date": "2024-06-12", "close": 38.03, "volume": 11958.0}, {"date": "2024-06-13", "close": 37.98, "volume": 5614.0}, {"date": "2024-06-14", "close": 39.73, "volume": 33554.0}, {"date": "2024-06-17", "close": 41.3, "volume": 20989.0}, {"date": "2024-06-18", "close": 41.19, "volume": 17808.0}, {"date": "2024-06-20", "close": 40.09, "volume": 28441.0}, {"date": "2024-06-21", "close": 39.58, "volume": 26674.0}, {"date": "2024-06-24", "close": 39.49, "volume": 10366.0}, {"date": "2024-06-25", "close": 40.21, "volume": 15748.0}, {"date": "2024-06-26", "close": 42.18, "volume": 42369.0}, {"date": "2024-06-27", "close": 43.6, "volume": 56686.0}, {"date": "2024-06-28", "close": 45.54, "volume": 330237.0}, {"date": "2024-07-01", "close": 45.52, "volume": 46249.0}, {"date": "2024-07-02", "close": 43.95, "volume": 44048.0}, {"date": "2024-07-03", "close": 43.72, "volume": 19950.0}, {"date": "2024-07-05", "close": 41.44, "volume": 43051.0}, {"date": "2024-07-08", "close": 42.27, "volume": 34703.0}, {"date": "2024-07-09", "close": 41.85, "volume": 17821.0}, {"date": "2024-07-10", "close": 42.65, "volume": 20513.0}, {"date": "2024-07-11", "close": 45.05, "volume": 27849.0}, {"date": "2024-07-12", "close": 44.79, "volume": 31709.0}, {"date": "2024-07-15", "close": 45.59, "volume": 32278.0}, {"date": "2024-07-16", "close": 49.01, "volume": 30791.0}, {"date": "2024-07-17", "close": 49.28, "volume": 31465.0}, {"date": "2024-07-18", "close": 47.78, "volume": 19597.0}, {"date": "2024-07-19", "close": 47.77, "volume": 19650.0}, {"date": "2024-07-22", "close": 48.18, "volume": 20166.0}, {"date": "2024-07-23", "close": 49.2, "volume": 17068.0}, {"date": "2024-07-24", "close": 48.73, "volume": 24927.0}, {"date": "2024-07-25", "close": 50.16, "volume": 22959.0}, {"date": "2024-07-26", "close": 50.49, "volume": 16969.0}, {"date": "2024-07-29", "close": 48.86, "volume": 14395.0}, {"date": "2024-07-30", "close": 49.29, "volume": 14912.0}, {"date": "2024-07-31", "close": 49.67, "volume": 30632.0}, {"date": "2024-08-01", "close": 47.4, "volume": 18635.0}, {"date": "2024-08-02", "close": 45.46, "volume": 17409.0}, {"date": "2024-08-05", "close": 44.2, "volume": 23088.0}, {"date": "2024-08-06", "close": 44.04, "volume": 22977.0}, {"date": "2024-08-07", "close": 43.7, "volume": 12104.0}, {"date": "2024-08-08", "close": 44.97, "volume": 15343.0}, {"date": "2024-08-09", "close": 42.92, "volume": 81883.0}, {"date": "2024-08-12", "close": 42.78, "volume": 19256.0}, {"date": "2024-08-13", "close": 42.92, "volume": 26276.0}, {"date": "2024-08-14", "close": 42.79, "volume": 18945.0}, {"date": "2024-08-15", "close": 44.13, "volume": 26627.0}, {"date": "2024-08-16", "close": 45.51, "volume": 17301.0}, {"date": "2024-08-19", "close": 45.62, "volume": 10757.0}, {"date": "2024-08-20", "close": 44.63, "volume": 9885.0}, {"date": "2024-08-21", "close": 45.09, "volume": 10992.0}, {"date": "2024-08-22", "close": 44.5, "volume": 11486.0}, {"date": "2024-08-23", "close": 47.17, "volume": 30802.0}, {"date": "2024-08-26", "close": 46.64, "volume": 20796.0}, {"date": "2024-08-27", "close": 46.92, "volume": 8534.0}, {"date": "2024-08-28", "close": 47.2, "volume": 9311.0}, {"date": "2024-08-29", "close": 47.96, "volume": 8999.0}, {"date": "2024-08-30", "close": 47.61, "volume": 12611.0}, {"date": "2024-09-03", "close": 45.97, "volume": 25597.0}, {"date": "2024-09-04", "close": 44.88, "volume": 18210.0}, {"date": "2024-09-05", "close": 44.18, "volume": 20896.0}, {"date": "2024-09-06", "close": 44.3, "volume": 13638.0}, {"date": "2024-09-09", "close": 44.64, "volume": 15323.0}, {"date": "2024-09-10", "close": 45.09, "volume": 11083.0}, {"date": "2024-09-11", "close": 44.28, "volume": 6989.0}, {"date": "2024-09-12", "close": 44.51, "volume": 23430.0}, {"date": "2024-09-13", "close": 47.05, "volume": 35105.0}, {"date": "2024-09-16", "close": 47.37, "volume": 9707.0}, {"date": "2024-09-17", "close": 47.25, "volume": 14098.0}, {"date": "2024-09-18", "close": 48.13, "volume": 15233.0}, {"date": "2024-09-19", "close": 49.32, "volume": 11577.0}, {"date": "2024-09-20", "close": 47.84, "volume": 75993.0}, {"date": "2024-09-23", "close": 46.92, "volume": 10205.0}, {"date": "2024-09-24", "close": 46.75, "volume": 11289.0}, {"date": "2024-09-25", "close": 46.1, "volume": 20261.0}, {"date": "2024-09-26", "close": 46.38, "volume": 13771.0}, {"date": "2024-09-27", "close": 46.45, "volume": 9631.0}, {"date": "2024-09-30", "close": 46.88, "volume": 5666.0}, {"date": "2024-10-01", "close": 45.05, "volume": 12829.0}, {"date": "2024-10-02", "close": 44.77, "volume": 6910.0}, {"date": "2024-10-03", "close": 44.73, "volume": 8012.0}, {"date": "2024-10-04", "close": 45.26, "volume": 9332.0}, {"date": "2024-10-07", "close": 45.46, "volume": 6076.0}, {"date": "2024-10-08", "close": 44.73, "volume": 9637.0}, {"date": "2024-10-09", "close": 45.18, "volume": 7449.0}, {"date": "2024-10-10", "close": 45.44, "volume": 10758.0}, {"date": "2024-10-11", "close": 47.23, "volume": 8071.0}, {"date": "2024-10-14", "close": 47.09, "volume": 4927.0}, {"date": "2024-10-15", "close": 47.66, "volume": 21312.0}, {"date": "2024-10-16", "close": 48.51, "volume": 14142.0}, {"date": "2024-10-17", "close": 49.48, "volume": 9310.0}, {"date": "2024-10-18", "close": 48.58, "volume": 12142.0}, {"date": "2024-10-21", "close": 46.35, "volume": 9140.0}, {"date": "2024-10-22", "close": 47.38, "volume": 6768.0}, {"date": "2024-10-23", "close": 47.2, "volume": 6473.0}, {"date": "2024-10-24", "close": 47.17, "volume": 5860.0}, {"date": "2024-10-25", "close": 46.18, "volume": 10407.0}, {"date": "2024-10-28", "close": 47.36, "volume": 9729.0}, {"date": "2024-10-29", "close": 47.44, "volume": 8258.0}, {"date": "2024-10-30", "close": 47.94, "volume": 6204.0}, {"date": "2024-10-31", "close": 46.66, "volume": 6264.0}, {"date": "2024-11-01", "close": 47.13, "volume": 7758.0}, {"date": "2024-11-04", "close": 46.84, "volume": 8802.0}, {"date": "2024-11-05", "close": 48.4, "volume": 10635.0}, {"date": "2024-11-06", "close": 54.71, "volume": 67291.0}, {"date": "2024-11-07", "close": 50.48, "volume": 45679.0}, {"date": "2024-11-08", "close": 49.99, "volume": 51021.0}, {"date": "2024-11-11", "close": 52.3, "volume": 72177.0}, {"date": "2024-11-12", "close": 52.5, "volume": 45342.0}, {"date": "2024-11-13", "close": 52.28, "volume": 31689.0}, {"date": "2024-11-14", "close": 52.3, "volume": 21407.0}, {"date": "2024-11-15", "close": 52.37, "volume": 26052.0}, {"date": "2024-11-18", "close": 51.5, "volume": 38503.0}, {"date": "2024-11-19", "close": 52.57, "volume": 38461.0}, {"date": "2024-11-20", "close": 52.69, "volume": 30280.0}, {"date": "2024-11-21", "close": 54.85, "volume": 57232.0}, {"date": "2024-11-22", "close": 56.49, "volume": 24549.0}, {"date": "2024-11-25", "close": 58.76, "volume": 57976.0}, {"date": "2024-11-26", "close": 56.83, "volume": 69689.0}, {"date": "2024-11-27", "close": 56.78, "volume": 26110.0}, {"date": "2024-11-29", "close": 55.19, "volume": 18662.0}, {"date": "2024-12-02", "close": 55.47, "volume": 13852.0}, {"date": "2024-12-03", "close": 54.3, "volume": 15703.0}, {"date": "2024-12-04", "close": 54.98, "volume": 22036.0}, {"date": "2024-12-05", "close": 54.35, "volume": 21194.0}, {"date": "2024-12-06", "close": 54.88, "volume": 21520.0}, {"date": "2024-12-09", "close": 55.24, "volume": 36077.0}, {"date": "2024-12-10", "close": 55.34, "volume": 24362.0}, {"date": "2024-12-11", "close": 55.8, "volume": 32951.0}, {"date": "2024-12-12", "close": 55.21, "volume": 38805.0}, {"date": "2024-12-13", "close": 55.92, "volume": 52996.0}, {"date": "2024-12-16", "close": 56.11, "volume": 35814.0}, {"date": "2024-12-17", "close": 55.24, "volume": 26391.0}, {"date": "2024-12-18", "close": 51.61, "volume": 38716.0}, {"date": "2024-12-19", "close": 50.66, "volume": 34471.0}, {"date": "2024-12-20", "close": 52.17, "volume": 86336.0}, {"date": "2024-12-23", "close": 51.38, "volume": 27846.0}, {"date": "2024-12-24", "close": 51.96, "volume": 16575.0}, {"date": "2024-12-26", "close": 52.17, "volume": 10021.0}, {"date": "2024-12-27", "close": 51.09, "volume": 24947.0}, {"date": "2024-12-30", "close": 51.33, "volume": 9595.0}, {"date": "2024-12-31", "close": 51.18, "volume": 16503.0}, {"date": "2025-01-02", "close": 49.35, "volume": 22722.0}, {"date": "2025-01-03", "close": 50.14, "volume": 13923.0}, {"date": "2025-01-06", "close": 49.26, "volume": 30020.0}, {"date": "2025-01-07", "close": 48.765, "volume": 30102.0}, {"date": "2025-01-08", "close": 48.51, "volume": 16654.0}, {"date": "2025-01-10", "close": 46.88, "volume": 30632.0}, {"date": "2025-01-13", "close": 47.88, "volume": 16669.0}, {"date": "2025-01-14", "close": 48.95, "volume": 17990.0}, {"date": "2025-01-15", "close": 50.15, "volume": 36634.0}, {"date": "2025-01-16", "close": 49.97, "volume": 82275.0}, {"date": "2025-01-17", "close": 50.43, "volume": 97682.0}, {"date": "2025-01-21", "close": 51.51, "volume": 36420.0}, {"date": "2025-01-22", "close": 50.32, "volume": 38808.0}, {"date": "2025-01-23", "close": 50.79, "volume": 38914.0}, {"date": "2025-01-24", "close": 50.85, "volume": 17215.0}, {"date": "2025-01-27", "close": 51.62, "volume": 22558.0}, {"date": "2025-01-28", "close": 51.79, "volume": 14943.0}, {"date": "2025-01-29", "close": 51.75, "volume": 11356.0}, {"date": "2025-01-30", "close": 51.38, "volume": 13500.0}, {"date": "2025-01-31", "close": 51.47, "volume": 24277.0}, {"date": "2025-02-03", "close": 50.96, "volume": 16830.0}, {"date": "2025-02-04", "close": 52.06, "volume": 14979.0}, {"date": "2025-02-05", "close": 52.83, "volume": 13997.0}, {"date": "2025-02-06", "close": 53.7, "volume": 11260.0}, {"date": "2025-02-07", "close": 50.97, "volume": 29845.0}, {"date": "2025-02-10", "close": 51.55, "volume": 30022.0}, {"date": "2025-02-11", "close": 53.11, "volume": 26717.0}, {"date": "2025-02-12", "close": 51.58, "volume": 43118.0}, {"date": "2025-02-13", "close": 51.87, "volume": 23929.0}, {"date": "2025-02-14", "close": 52.48, "volume": 15808.0}, {"date": "2025-02-18", "close": 51.82, "volume": 52046.0}, {"date": "2025-02-19", "close": 51.36, "volume": 52527.0}, {"date": "2025-02-20", "close": 50.25, "volume": 25409.0}, {"date": "2025-02-21", "close": 49.25, "volume": 17901.0}, {"date": "2025-02-24", "close": 48.28, "volume": 20086.0}, {"date": "2025-02-25", "close": 48.74, "volume": 31633.0}, {"date": "2025-02-26", "close": 48.97, "volume": 22515.0}, {"date": "2025-02-27", "close": 48.66, "volume": 15016.0}, {"date": "2025-02-28", "close": 48.83, "volume": 22356.0}, {"date": "2025-03-03", "close": 48.13, "volume": 20497.0}, {"date": "2025-03-04", "close": 47.4, "volume": 22392.0}, {"date": "2025-03-05", "close": 47.11, "volume": 28628.0}, {"date": "2025-03-06", "close": 46.79, "volume": 21689.0}, {"date": "2025-03-07", "close": 46.87, "volume": 17231.0}, {"date": "2025-03-10", "close": 45.0, "volume": 22164.0}, {"date": "2025-03-11", "close": 44.97, "volume": 22557.0}, {"date": "2025-03-12", "close": 45.15, "volume": 18881.0}, {"date": "2025-03-13", "close": 44.91, "volume": 13000.0}, {"date": "2025-03-14", "close": 46.15, "volume": 34394.0}, {"date": "2025-03-17", "close": 45.84, "volume": 15343.0}, {"date": "2025-03-18", "close": 45.25, "volume": 38318.0}, {"date": "2025-03-19", "close": 46.06, "volume": 18017.0}, {"date": "2025-03-20", "close": 45.78, "volume": 11781.0}, {"date": "2025-03-21", "close": 45.0, "volume": 57631.0}, {"date": "2025-03-24", "close": 45.97, "volume": 18112.0}, {"date": "2025-03-25", "close": 45.58, "volume": 21452.0}, {"date": "2025-03-26", "close": 45.9, "volume": 18117.0}, {"date": "2025-03-27", "close": 45.72, "volume": 13531.0}, {"date": "2025-03-28", "close": 44.73, "volume": 7094.0}, {"date": "2025-03-31", "close": 44.47, "volume": 23809.0}, {"date": "2025-04-01", "close": 44.6, "volume": 13957.0}, {"date": "2025-04-02", "close": 44.61, "volume": 15200.0}, {"date": "2025-04-03", "close": 40.74, "volume": 21403.0}, {"date": "2025-04-04", "close": 41.355, "volume": 51097.0}, {"date": "2025-04-07", "close": 40.76, "volume": 21721.0}, {"date": "2025-04-08", "close": 40.78, "volume": 21834.0}, {"date": "2025-04-09", "close": 43.51, "volume": 30837.0}, {"date": "2025-04-10", "close": 40.67, "volume": 19910.0}, {"date": "2025-04-11", "close": 40.81, "volume": 14064.0}, {"date": "2025-04-14", "close": 40.81, "volume": 22520.0}, {"date": "2025-04-15", "close": 42.07, "volume": 24602.0}, {"date": "2025-04-16", "close": 42.14, "volume": 22055.0}, {"date": "2025-04-17", "close": 42.59, "volume": 33715.0}, {"date": "2025-04-21", "close": 41.54, "volume": 17129.0}, {"date": "2025-04-22", "close": 43.3, "volume": 20600.0}, {"date": "2025-04-23", "close": 43.25, "volume": 13707.0}, {"date": "2025-04-24", "close": 43.75, "volume": 14783.0}, {"date": "2025-04-25", "close": 42.855, "volume": 17735.0}, {"date": "2025-04-28", "close": 43.09, "volume": 18695.0}, {"date": "2025-04-29", "close": 43.71, "volume": 21993.0}, {"date": "2025-04-30", "close": 43.22, "volume": 19259.0}, {"date": "2025-05-01", "close": 44.18, "volume": 17684.0}, {"date": "2025-05-02", "close": 45.31, "volume": 17456.0}, {"date": "2025-05-05", "close": 45.67, "volume": 23610.0}, {"date": "2025-05-06", "close": 45.67, "volume": 21718.0}, {"date": "2025-05-07", "close": 45.85, "volume": 17060.0}, {"date": "2025-05-08", "close": 47.74, "volume": 19503.0}, {"date": "2025-05-09", "close": 47.7, "volume": 10714.0}, {"date": "2025-05-12", "close": 49.61, "volume": 16855.0}, {"date": "2025-05-13", "close": 49.67, "volume": 22696.0}, {"date": "2025-05-14", "close": 50.37, "volume": 18229.0}, {"date": "2025-05-15", "close": 50.55, "volume": 31696.0}, {"date": "2025-05-16", "close": 49.62, "volume": 34286.0}, {"date": "2025-05-19", "close": 51.21, "volume": 42854.0}, {"date": "2025-05-20", "close": 50.76, "volume": 33041.0}, {"date": "2025-05-21", "close": 49.57, "volume": 45523.0}, {"date": "2025-05-22", "close": 48.56, "volume": 15429.0}, {"date": "2025-05-23", "close": 48.31, "volume": 15425.0}, {"date": "2025-05-27", "close": 49.67, "volume": 12636.0}, {"date": "2025-05-28", "close": 48.66, "volume": 13661.0}, {"date": "2025-05-29", "close": 49.19, "volume": 8996.0}, {"date": "2025-05-30", "close": 48.06, "volume": 17072.0}, {"date": "2025-06-02", "close": 47.66, "volume": 18451.0}, {"date": "2025-06-03", "close": 48.3, "volume": 12932.0}, {"date": "2025-06-04", "close": 47.4, "volume": 12117.0}, {"date": "2025-06-05", "close": 47.56, "volume": 16445.0}, {"date": "2025-06-06", "close": 48.49, "volume": 18029.0}, {"date": "2025-06-09", "close": 48.52, "volume": 22979.0}, {"date": "2025-06-10", "close": 49.44, "volume": 14757.0}, {"date": "2025-06-11", "close": 48.89, "volume": 12854.0}, {"date": "2025-06-12", "close": 49.15, "volume": 18673.0}, {"date": "2025-06-13", "close": 47.7, "volume": 48347.0}, {"date": "2025-06-16", "close": 47.24, "volume": 14356.0}, {"date": "2025-06-17", "close": 46.67, "volume": 14855.0}, {"date": "2025-06-18", "close": 47.14, "volume": 10062.0}, {"date": "2025-06-20", "close": 46.96, "volume": 44145.0}, {"date": "2025-06-23", "close": 48.62, "volume": 16122.0}, {"date": "2025-06-24", "close": 49.64, "volume": 17662.0}, {"date": "2025-06-25", "close": 48.57, "volume": 11313.0}, {"date": "2025-06-26", "close": 49.77, "volume": 14561.0}, {"date": "2025-06-27", "close": 49.6, "volume": 62971.0}, {"date": "2025-06-30", "close": 49.37, "volume": 26275.0}, {"date": "2025-07-01", "close": 51.35, "volume": 58496.0}, {"date": "2025-07-02", "close": 52.1, "volume": 64929.0}, {"date": "2025-07-03", "close": 53.4, "volume": 19774.0}, {"date": "2025-07-07", "close": 52.68, "volume": 35543.0}, {"date": "2025-07-08", "close": 52.39, "volume": 28662.0}, {"date": "2025-07-09", "close": 52.94, "volume": 11358.0}, {"date": "2025-07-10", "close": 52.93, "volume": 18237.0}, {"date": "2025-07-11", "close": 51.23, "volume": 86558.0}, {"date": "2025-07-14", "close": 52.09, "volume": 148924.0}, {"date": "2025-07-15", "close": 51.05, "volume": 82485.0}, {"date": "2025-07-16", "close": 51.6, "volume": 46731.0}, {"date": "2025-07-17", "close": 51.71, "volume": 29237.0}, {"date": "2025-07-18", "close": 51.56, "volume": 44526.0}, {"date": "2025-07-21", "close": 51.99, "volume": 18605.0}, {"date": "2025-07-22", "close": 51.86, "volume": 23269.0}, {"date": "2025-07-23", "close": 52.28, "volume": 19365.0}, {"date": "2025-07-24", "close": 50.41, "volume": 15442.0}, {"date": "2025-07-25", "close": 49.89, "volume": 16016.0}, {"date": "2025-07-28", "close": 50.5, "volume": 20036.0}, {"date": "2025-07-29", "close": 49.6, "volume": 17448.0}, {"date": "2025-07-30", "close": 48.45, "volume": 20607.0}, {"date": "2025-07-31", "close": 48.71, "volume": 25550.0}, {"date": "2025-08-01", "close": 46.9, "volume": 30745.0}, {"date": "2025-08-04", "close": 48.18, "volume": 29735.0}, {"date": "2025-08-05", "close": 47.49, "volume": 17761.0}, {"date": "2025-08-06", "close": 47.45, "volume": 18526.0}, {"date": "2025-08-07", "close": 47.28, "volume": 15506.0}, {"date": "2025-08-08", "close": 47.98, "volume": 12397.0}, {"date": "2025-08-11", "close": 48.98, "volume": 22970.0}, {"date": "2025-08-12", "close": 50.85, "volume": 27079.0}, {"date": "2025-08-13", "close": 51.54, "volume": 14955.0}, {"date": "2025-08-14", "close": 50.58, "volume": 18102.0}, {"date": "2025-08-15", "close": 50.18, "volume": 53699.0}, {"date": "2025-08-18", "close": 49.95, "volume": 18089.0}, {"date": "2025-08-19", "close": 50.05, "volume": 20463.0}, {"date": "2025-08-20", "close": 50.28, "volume": 16656.0}, {"date": "2025-08-21", "close": 49.95, "volume": 11790.0}, {"date": "2025-08-22", "close": 52.87, "volume": 29536.0}, {"date": "2025-08-25", "close": 52.68, "volume": 15862.0}, {"date": "2025-08-26", "close": 53.25, "volume": 19619.0}, {"date": "2025-08-27", "close": 53.685, "volume": 40678.0}, {"date": "2025-08-28", "close": 53.42, "volume": 20236.0}, {"date": "2025-08-29", "close": 52.41, "volume": 28265.0}, {"date": "2025-09-02", "close": 52.71, "volume": 55869.0}, {"date": "2025-09-03", "close": 52.57, "volume": 60074.0}, {"date": "2025-09-04", "close": 53.57, "volume": 56161.0}, {"date": "2025-09-05", "close": 52.94, "volume": 29147.0}, {"date": "2025-09-08", "close": 52.64, "volume": 22135.0}, {"date": "2025-09-09", "close": 52.55, "volume": 18625.0}, {"date": "2025-09-10", "close": 52.4, "volume": 27066.0}, {"date": "2025-09-11", "close": 53.37, "volume": 110463.0}, {"date": "2025-09-12", "close": 52.51, "volume": 57405.0}, {"date": "2025-09-15", "close": 52.32, "volume": 73826.0}, {"date": "2025-09-16", "close": 51.28, "volume": 21410.0}, {"date": "2025-09-17", "close": 51.71, "volume": 67599.0}, {"date": "2025-09-18", "close": 52.98, "volume": 82299.0}, {"date": "2025-09-19", "close": 51.31, "volume": 108120.0}, {"date": "2025-09-22", "close": 50.99, "volume": 32471.0}, {"date": "2025-09-23", "close": 50.85, "volume": 27424.0}, {"date": "2025-09-24", "close": 50.58, "volume": 26611.0}, {"date": "2025-09-25", "close": 49.915, "volume": 15496.0}, {"date": "2025-09-26", "close": 49.66, "volume": 26719.0}, {"date": "2025-09-29", "close": 48.78, "volume": 36580.0}, {"date": "2025-09-30", "close": 48.61, "volume": 33234.0}, {"date": "2025-10-01", "close": 48.03, "volume": 29961.0}, {"date": "2025-10-02", "close": 47.62, "volume": 20060.0}, {"date": "2025-10-03", "close": 47.91, "volume": 30741.0}, {"date": "2025-10-06", "close": 48.0, "volume": 25694.0}, {"date": "2025-10-07", "close": 47.17, "volume": 11729.0}, {"date": "2025-10-08", "close": 47.34, "volume": 16631.0}, {"date": "2025-10-09", "close": 46.57, "volume": 26243.0}, {"date": "2025-10-10", "close": 45.64, "volume": 25632.0}, {"date": "2025-10-13", "close": 46.04, "volume": 30536.0}, {"date": "2025-10-14", "close": 47.85, "volume": 24246.0}, {"date": "2025-10-15", "close": 47.23, "volume": 20933.0}, {"date": "2025-10-16", "close": 45.28, "volume": 23015.0}, {"date": "2025-10-17", "close": 46.41, "volume": 23114.0}, {"date": "2025-10-20", "close": 47.18, "volume": 18325.0}, {"date": "2025-10-21", "close": 47.3, "volume": 15084.0}, {"date": "2025-10-22", "close": 47.93, "volume": 17622.0}, {"date": "2025-10-23", "close": 47.15, "volume": 12744.0}, {"date": "2025-10-24", "close": 48.28, "volume": 7494.0}, {"date": "2025-10-27", "close": 47.8, "volume": 13377.0}, {"date": "2025-10-28", "close": 48.08, "volume": 16503.0}, {"date": "2025-10-29", "close": 47.06, "volume": 20975.0}, {"date": "2025-10-30", "close": 47.15, "volume": 11736.0}, {"date": "2025-10-31", "close": 44.54, "volume": 35883.0}, {"date": "2025-11-03", "close": 44.93, "volume": 22243.0}, {"date": "2025-11-04", "close": 44.97, "volume": 30405.0}, {"date": "2025-11-05", "close": 46.31, "volume": 20077.0}, {"date": "2025-11-06", "close": 45.96, "volume": 11452.0}, {"date": "2025-11-07", "close": 46.45, "volume": 15134.0}, {"date": "2025-11-10", "close": 46.74, "volume": 18039.0}, {"date": "2025-11-11", "close": 47.16, "volume": 17865.0}, {"date": "2025-11-12", "close": 47.085, "volume": 23697.0}, {"date": "2025-11-13", "close": 47.06, "volume": 16974.0}, {"date": "2025-11-14", "close": 47.41, "volume": 18374.0}, {"date": "2025-11-17", "close": 46.14, "volume": 31415.0}, {"date": "2025-11-18", "close": 46.88, "volume": 24219.0}, {"date": "2025-11-19", "close": 47.47, "volume": 24279.0}, {"date": "2025-11-20", "close": 47.0, "volume": 28016.0}, {"date": "2025-11-21", "close": 48.42, "volume": 42472.0}, {"date": "2025-11-24", "close": 48.43, "volume": 20563.0}, {"date": "2025-11-25", "close": 49.35, "volume": 24208.0}, {"date": "2025-11-26", "close": 49.49, "volume": 30876.0}, {"date": "2025-11-28", "close": 48.79, "volume": 18088.0}, {"date": "2025-12-01", "close": 49.37, "volume": 19962.0}, {"date": "2025-12-02", "close": 49.03, "volume": 14315.0}, {"date": "2025-12-03", "close": 50.61, "volume": 22048.0}, {"date": "2025-12-04", "close": 50.02, "volume": 23932.0}, {"date": "2025-12-05", "close": 49.73, "volume": 15588.0}, {"date": "2025-12-08", "close": 49.34, "volume": 21458.0}, {"date": "2025-12-09", "close": 50.13, "volume": 22782.0}, {"date": "2025-12-10", "close": 51.74, "volume": 46846.0}, {"date": "2025-12-11", "close": 52.3, "volume": 26375.0}, {"date": "2025-12-12", "close": 52.63, "volume": 28154.0}, {"date": "2025-12-15", "close": 53.22, "volume": 57584.0}, {"date": "2025-12-16", "close": 52.54, "volume": 26285.0}, {"date": "2025-12-17", "close": 52.32, "volume": 33339.0}, {"date": "2025-12-18", "close": 52.36, "volume": 19974.0}, {"date": "2025-12-19", "close": 51.14, "volume": 59090.0}, {"date": "2025-12-22", "close": 50.4, "volume": 25943.0}, {"date": "2025-12-23", "close": 49.67, "volume": 18058.0}, {"date": "2025-12-24", "close": 49.97, "volume": 15401.0}, {"date": "2025-12-26", "close": 49.555, "volume": 20249.0}, {"date": "2025-12-29", "close": 49.66, "volume": 38098.0}, {"date": "2025-12-30", "close": 49.01, "volume": 12915.0}, {"date": "2025-12-31", "close": 48.71, "volume": 20080.0}, {"date": "2026-01-02", "close": 48.19, "volume": 26934.0}, {"date": "2026-01-05", "close": 48.76, "volume": 24275.0}, {"date": "2026-01-06", "close": 48.74, "volume": 25879.0}, {"date": "2026-01-07", "close": 47.82, "volume": 14924.0}, {"date": "2026-01-08", "close": 49.09, "volume": 16474.0}, {"date": "2026-01-09", "close": 48.53, "volume": 16920.0}, {"date": "2026-01-12", "close": 49.19, "volume": 16611.0}, {"date": "2026-01-13", "close": 49.21, "volume": 16715.0}, {"date": "2026-01-14", "close": 49.79, "volume": 15721.0}, {"date": "2026-01-15", "close": 50.3, "volume": 15240.0}, {"date": "2026-01-16", "close": 50.01, "volume": 22293.0}, {"date": "2026-01-20", "close": 50.07, "volume": 34192.0}, {"date": "2026-01-21", "close": 52.46, "volume": 22949.0}, {"date": "2026-01-22", "close": 52.79, "volume": 17863.0}, {"date": "2026-01-23", "close": 50.67, "volume": 12367.0}, {"date": "2026-01-26", "close": 50.75, "volume": 17236.0}, {"date": "2026-01-27", "close": 50.6, "volume": 8547.0}, {"date": "2026-01-28", "close": 49.92, "volume": 36701.0}, {"date": "2026-01-29", "close": 51.27, "volume": 20902.0}, {"date": "2026-01-30", "close": 52.1, "volume": 23592.0}, {"date": "2026-02-02", "close": 53.87, "volume": 29712.0}, {"date": "2026-02-03", "close": 54.98, "volume": 26737.0}, {"date": "2026-02-04", "close": 55.82, "volume": 41417.0}, {"date": "2026-02-05", "close": 55.68, "volume": 44278.0}, {"date": "2026-02-06", "close": 56.12, "volume": 24242.0}, {"date": "2026-02-09", "close": 55.22, "volume": 19369.0}, {"date": "2026-02-10", "close": 55.3, "volume": 18352.0}, {"date": "2026-02-11", "close": 55.93, "volume": 44309.0}, {"date": "2026-02-12", "close": 56.61, "volume": 39834.0}, {"date": "2026-02-13", "close": 56.88, "volume": 12376.0}, {"date": "2026-02-17", "close": 57.17, "volume": 29800.0}, {"date": "2026-02-18", "close": 55.72, "volume": 20437.0}, {"date": "2026-02-19", "close": 55.97, "volume": 35881.0}, {"date": "2026-02-20", "close": 56.44, "volume": 14912.0}, {"date": "2026-02-23", "close": 54.36, "volume": 18378.0}, {"date": "2026-02-24", "close": 54.79, "volume": 17527.0}, {"date": "2026-02-25", "close": 55.64, "volume": 15899.0}, {"date": "2026-02-26", "close": 56.22, "volume": 24878.0}, {"date": "2026-02-27", "close": 53.6, "volume": 45829.0}, {"date": "2026-03-02", "close": 54.31, "volume": 30854.0}, {"date": "2026-03-03", "close": 54.39, "volume": 18311.0}, {"date": "2026-03-04", "close": 54.64, "volume": 52840.0}, {"date": "2026-03-05", "close": 53.51, "volume": 144086.0}, {"date": "2026-03-06", "close": 52.66, "volume": 64191.0}, {"date": "2026-03-09", "close": 52.44, "volume": 31694.0}, {"date": "2026-03-10", "close": 52.82, "volume": 59762.0}, {"date": "2026-03-11", "close": 51.8, "volume": 16815.0}, {"date": "2026-03-12", "close": 52.0, "volume": 36094.0}, {"date": "2026-03-13", "close": 52.23, "volume": 53947.0}, {"date": "2026-03-16", "close": 52.51, "volume": 26259.0}, {"date": "2026-03-17", "close": 51.86, "volume": 27509.0}, {"date": "2026-03-18", "close": 50.65, "volume": 38475.0}, {"date": "2026-03-19", "close": 51.56, "volume": 22719.0}, {"date": "2026-03-20", "close": 51.52, "volume": 65126.0}, {"date": "2026-03-23", "close": 52.76, "volume": 49462.0}, {"date": "2026-03-24", "close": 53.31, "volume": 114283.0}, {"date": "2026-03-25", "close": 52.59, "volume": 24683.0}, {"date": "2026-03-26", "close": 52.78, "volume": 22620.0}, {"date": "2026-03-27", "close": 52.9, "volume": 21884.0}, {"date": "2026-03-30", "close": 53.22, "volume": 42802.0}, {"date": "2026-03-31", "close": 53.33, "volume": 46723.0}, {"date": "2026-04-01", "close": 54.21, "volume": 43764.0}, {"date": "2026-04-02", "close": 54.62, "volume": 82716.0}, {"date": "2026-04-06", "close": 54.95, "volume": 41066.0}, {"date": "2026-04-07", "close": 56.0, "volume": 50185.0}, {"date": "2026-04-08", "close": 56.97, "volume": 37594.0}, {"date": "2026-04-09", "close": 58.22, "volume": 41453.0}, {"date": "2026-04-10", "close": 57.75, "volume": 61967.0}, {"date": "2026-04-13", "close": 57.7, "volume": 24395.0}, {"date": "2026-04-14", "close": 57.99, "volume": 39542.0}, {"date": "2026-04-15", "close": 57.29, "volume": 51673.0}, {"date": "2026-04-16", "close": 56.73, "volume": 23494.0}, {"date": "2026-04-17", "close": 58.45, "volume": 85591.0}, {"date": "2026-04-20", "close": 58.22, "volume": 34051.0}, {"date": "2026-04-21", "close": 56.92, "volume": 113277.0}, {"date": "2026-04-22", "close": 56.87, "volume": 29748.0}, {"date": "2026-04-23", "close": 57.32, "volume": 120731.0}, {"date": "2026-04-24", "close": 56.45, "volume": 118877.0}, {"date": "2026-04-27", "close": 57.43, "volume": 75215.0}, {"date": "2026-04-28", "close": 58.93, "volume": 74629.0}, {"date": "2026-04-29", "close": 56.59, "volume": 42296.0}, {"date": "2026-04-30", "close": 56.96, "volume": 59842.0}, {"date": "2026-05-01", "close": 56.71, "volume": 195483.0}, {"date": "2026-05-04", "close": 56.04, "volume": 57304.0}, {"date": "2026-05-05", "close": 56.95, "volume": 40233.0}, {"date": "2026-05-06", "close": 58.9, "volume": 73470.0}, {"date": "2026-05-07", "close": 58.97, "volume": 38907.0}, {"date": "2026-05-08", "close": 59.35, "volume": 49083.0}, {"date": "2026-05-11", "close": 57.36, "volume": 51036.0}, {"date": "2026-05-12", "close": 57.46, "volume": 108857.0}, {"date": "2026-05-13", "close": 57.49, "volume": 32627.0}, {"date": "2026-05-14", "close": 57.72, "volume": 91047.0}, {"date": "2026-05-15", "close": 56.35, "volume": 48464.0}, {"date": "2026-05-18", "close": 57.8, "volume": 66578.0}, {"date": "2026-05-19", "close": 57.75, "volume": 105311.0}, {"date": "2026-05-20", "close": 58.7, "volume": 54424.0}, {"date": "2026-05-21", "close": 59.57, "volume": 52283.0}, {"date": "2026-05-22", "close": 59.25, "volume": 57911.0}, {"date": "2026-05-26", "close": 60.1, "volume": 30168.0}, {"date": "2026-05-27", "close": 59.96, "volume": 28803.0}, {"date": "2026-05-28", "close": 60.03, "volume": 28800.0}, {"date": "2026-05-29", "close": 59.41, "volume": 57106.0}, {"date": "2026-06-01", "close": 58.04, "volume": 38075.0}, {"date": "2026-06-02", "close": 59.26, "volume": 27519.0}, {"date": "2026-06-03", "close": 57.46, "volume": 45605.0}, {"date": "2026-06-04", "close": 59.49, "volume": 43759.0}, {"date": "2026-06-05", "close": 60.12, "volume": 65866.0}, {"date": "2026-06-08", "close": 60.82, "volume": 99809.0}, {"date": "2026-06-09", "close": 61.85, "volume": 53617.0}, {"date": "2026-06-10", "close": 62.91, "volume": 53583.0}, {"date": "2026-06-11", "close": 62.78, "volume": 52323.0}, {"date": "2026-06-12", "close": 63.52, "volume": 56416.0}, {"date": "2026-06-15", "close": 62.42, "volume": 137963.0}, {"date": "2026-06-16", "close": 62.34, "volume": 51500.0}, {"date": "2026-06-17", "close": 61.79, "volume": 43629.0}, {"date": "2026-06-18", "close": 62.24, "volume": 143922.0}, {"date": "2026-06-22", "close": 62.73, "volume": 38677.0}, {"date": "2026-06-23", "close": 64.24, "volume": 49314.0}, {"date": "2026-06-24", "close": 65.0, "volume": 77180.0}, {"date": "2026-06-25", "close": 65.14, "volume": 50412.0}, {"date": "2026-06-26", "close": 67.03, "volume": 257912.0}, {"date": "2026-06-29", "close": 66.29, "volume": 60806.0}, {"date": "2026-06-30", "close": 66.37, "volume": 49330.0}, {"date": "2026-07-01", "close": 68.03, "volume": 63261.0}, {"date": "2026-07-02", "close": 67.12, "volume": 113000.0}, {"date": "2026-07-06", "close": 67.42, "volume": 100411.0}, {"date": "2026-07-07", "close": 67.05, "volume": 84003.0}, {"date": "2026-07-08", "close": 65.25, "volume": 146058.0}, {"date": "2026-07-09", "close": 65.85, "volume": 77441.0}, {"date": "2026-07-10", "close": 66.52, "volume": 70414.0}, {"date": "2026-07-13", "close": 66.71, "volume": 43270.0}, {"date": "2026-07-14", "close": 66.68, "volume": 40901.0}, {"date": "2026-07-15", "close": 67.74, "volume": 58777.0}, {"date": "2026-07-16", "close": 70.08, "volume": 47176.0}, {"date": "2026-07-17", "close": 68.73, "volume": 42728.0}, {"date": "2026-07-20", "close": 68.49, "volume": 55290.0}, {"date": "2026-07-21", "close": 69.07, "volume": 72041.0}, {"date": "2026-07-22", "close": 67.69, "volume": 42677.0}, {"date": "2026-07-23", "close": 68.01, "volume": 81451.0}, {"date": "2026-07-24", "close": 69.44, "volume": 61970.0}], "refreshing": true}