{"ticker": "RBCAA", "overview": {"cik": "921557", "ticker": "RBCAA", "name": "REPUBLIC BANCORP INC /KY/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001104659-26-118297", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001632477-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001770870-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001670473-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001973823-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001768444-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001811085-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001925347-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002021229-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001874016-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001647430-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001908710-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001279261-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002087376-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002043433-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001243572-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001632477-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002149579-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0002087376-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0002149579-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0002149579-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092605", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086487", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083868", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 75769.6117, "net": -75769.6117, "insiders": 1, "first_date": "2026-10-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "RBCAA", "has_prices": true, "as_of": "2026-07-24", "last": 93.63, "prev_close": 90.76, "change": 2.8699999999999903, "change_pct": 0.031621859850154144, "session_volume": 89632.0, "vwap_5": 91.28418930900378, "vwap_20": 90.27750462598006, "vwap_60": 85.25579192202453, "vwap_250": 77.5077844830328, "high_52w": 93.63, "low_52w": 64.96, "avg_volume_20": 121082.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001874016-26-000012", "src": "INSIDERS", "ticker": "RBCAA", "cik": "921557", "company": "REPUBLIC BANCORP INC /KY/", "company_raw": "REPUBLIC BANCORP INC /KY/", "who": "Jeff Starke", "who_key": "Starke Jeff", "role": "EVP, CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75769.6117, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $76K of RBCAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1874016/000187401626000012/0001874016-26-000012-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "0001770870-26-000012", "src": "INSIDERS", "ticker": "RBCAA", "cik": "921557", "company": "REPUBLIC BANCORP INC /KY/", "company_raw": "REPUBLIC BANCORP INC /KY/", "who": "Kusman Andrew Trager", "who_key": "Trager Kusman Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 921.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RBCAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770870/000177087026000012/0001770870-26-000012-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001632477-26-000018", "src": "INSIDERS", "ticker": "RBCAA", "cik": "921557", "company": "REPUBLIC BANCORP INC /KY/", "company_raw": "REPUBLIC BANCORP INC /KY/", "who": "Anthony T. Powell", "who_key": "Powell Anthony T", "role": "EVP, CHIEF LENDING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 578850.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on RBCAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632477/000163247726000018/0001632477-26-000018-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "0001770870-26-000010", "src": "INSIDERS", "ticker": "RBCAA", "cik": "921557", "company": "REPUBLIC BANCORP INC /KY/", "company_raw": "REPUBLIC BANCORP INC /KY/", "who": "Kusman Andrew Trager", "who_key": "Trager Kusman Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16458.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on RBCAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770870/000177087026000010/0001770870-26-000010-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34069}], "recent_buys": [], "institutional": [], "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": "Republic Bancorp, Inc. - Class A Common Stock", "new_value": "REPUBLIC BANCORP INC /KY/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921557", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921557", "applied": 1, "detected_at": "2026-10-27T02:35:34.012529"}]}, "key_people": [{"who": "Jeff Starke", "who_key": "Starke Jeff", "role": "EVP, CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 75769.6117, "net": -75769.6117, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75769.6117, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874016/000187401626000012/0001874016-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 75769.6117, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874016/000187401626000012/0001874016-26-000012-index.htm"}}], "activity": [{"date": "2026-10-29", "net": -75769.6117}], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001104659-26-118297", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001632477-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001770870-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001670473-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001973823-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001768444-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001811085-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001925347-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002021229-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001874016-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001647430-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001908710-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001279261-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002087376-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002043433-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001243572-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001632477-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002149579-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0002087376-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0002149579-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0002149579-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092605", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086487", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083868", "price_sensitive": true}], "performance": {"ticker": "RBCAA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 48.21, "volume": 32940.0}, {"date": "2021-07-28", "close": 48.4, "volume": 31961.0}, {"date": "2021-07-29", "close": 48.84, "volume": 30178.0}, {"date": "2021-07-30", "close": 48.76, "volume": 29813.0}, {"date": "2021-08-02", "close": 49.22, "volume": 47317.0}, {"date": "2021-08-03", "close": 49.7, "volume": 46953.0}, {"date": "2021-08-04", "close": 49.32, "volume": 29298.0}, {"date": "2021-08-05", "close": 49.17, "volume": 36040.0}, {"date": "2021-08-06", "close": 50.19, "volume": 35539.0}, {"date": "2021-08-09", "close": 50.06, "volume": 28597.0}, {"date": "2021-08-10", "close": 50.44, "volume": 20265.0}, {"date": "2021-08-11", "close": 50.63, "volume": 20884.0}, {"date": "2021-08-12", "close": 50.08, "volume": 19140.0}, {"date": "2021-08-13", "close": 50.03, "volume": 26054.0}, {"date": "2021-08-16", "close": 50.05, "volume": 22029.0}, {"date": "2021-08-17", "close": 50.11, "volume": 23887.0}, {"date": "2021-08-18", "close": 50.2, "volume": 32916.0}, {"date": "2021-08-19", "close": 49.69, "volume": 79707.0}, {"date": "2021-08-20", "close": 50.1, "volume": 45759.0}, {"date": "2021-08-23", "close": 49.92, "volume": 20418.0}, {"date": "2021-08-24", "close": 49.9, "volume": 30704.0}, {"date": "2021-08-25", "close": 50.1, "volume": 42645.0}, {"date": "2021-08-26", "close": 49.5, "volume": 48011.0}, {"date": "2021-08-27", "close": 50.77, "volume": 34125.0}, {"date": "2021-08-30", "close": 49.9, "volume": 22063.0}, {"date": "2021-08-31", "close": 50.13, "volume": 24247.0}, {"date": "2021-09-01", "close": 50.69, "volume": 34980.0}, {"date": "2021-09-02", "close": 51.31, "volume": 34623.0}, {"date": "2021-09-03", "close": 51.24, "volume": 35916.0}, {"date": "2021-09-07", "close": 49.92, "volume": 38270.0}, {"date": "2021-09-08", "close": 49.96, "volume": 33331.0}, {"date": "2021-09-09", "close": 50.06, "volume": 23016.0}, {"date": "2021-09-10", "close": 49.34, "volume": 27116.0}, {"date": "2021-09-13", "close": 49.84, "volume": 27162.0}, {"date": "2021-09-14", "close": 49.13, "volume": 23461.0}, {"date": "2021-09-15", "close": 49.78, "volume": 35453.0}, {"date": "2021-09-16", "close": 49.17, "volume": 27218.0}, {"date": "2021-09-17", "close": 48.78, "volume": 285809.0}, {"date": "2021-09-20", "close": 48.22, "volume": 50789.0}, {"date": "2021-09-21", "close": 48.27, "volume": 29805.0}, {"date": "2021-09-22", "close": 48.87, "volume": 34969.0}, {"date": "2021-09-23", "close": 49.94, "volume": 34163.0}, {"date": "2021-09-24", "close": 50.34, "volume": 59895.0}, {"date": "2021-09-27", "close": 51.91, "volume": 28224.0}, {"date": "2021-09-28", "close": 51.17, "volume": 34358.0}, {"date": "2021-09-29", "close": 51.34, "volume": 18906.0}, {"date": "2021-09-30", "close": 50.65, "volume": 19465.0}, {"date": "2021-10-01", "close": 51.76, "volume": 33778.0}, {"date": "2021-10-04", "close": 51.47, "volume": 19205.0}, {"date": "2021-10-05", "close": 51.67, "volume": 12752.0}, {"date": "2021-10-06", "close": 51.72, "volume": 16997.0}, {"date": "2021-10-07", "close": 52.1, "volume": 20628.0}, {"date": "2021-10-08", "close": 52.1, "volume": 11617.0}, {"date": "2021-10-11", "close": 51.45, "volume": 10285.0}, {"date": "2021-10-12", "close": 51.53, "volume": 12271.0}, {"date": "2021-10-13", "close": 51.46, "volume": 11918.0}, {"date": "2021-10-14", "close": 51.96, "volume": 47642.0}, {"date": "2021-10-15", "close": 52.06, "volume": 34065.0}, {"date": "2021-10-18", "close": 52.37, "volume": 16076.0}, {"date": "2021-10-19", "close": 52.22, "volume": 17926.0}, {"date": "2021-10-20", "close": 53.17, "volume": 14212.0}, {"date": "2021-10-21", "close": 53.21, "volume": 13930.0}, {"date": "2021-10-22", "close": 53.39, "volume": 10377.0}, {"date": "2021-10-25", "close": 53.8, "volume": 8011.0}, {"date": "2021-10-26", "close": 53.29, "volume": 10938.0}, {"date": "2021-10-27", "close": 52.81, "volume": 20024.0}, {"date": "2021-10-28", "close": 53.85, "volume": 16953.0}, {"date": "2021-10-29", "close": 54.02, "volume": 14305.0}, {"date": "2021-11-01", "close": 54.85, "volume": 14203.0}, {"date": "2021-11-02", "close": 54.72, "volume": 15996.0}, {"date": "2021-11-03", "close": 56.23, "volume": 17804.0}, {"date": "2021-11-04", "close": 55.83, "volume": 15729.0}, {"date": "2021-11-05", "close": 57.07, "volume": 25089.0}, {"date": "2021-11-08", "close": 57.21, "volume": 14204.0}, {"date": "2021-11-09", "close": 56.35, "volume": 16570.0}, {"date": "2021-11-10", "close": 56.7, "volume": 11343.0}, {"date": "2021-11-11", "close": 56.48, "volume": 10710.0}, {"date": "2021-11-12", "close": 56.0, "volume": 4902.0}, {"date": "2021-11-15", "close": 55.54, "volume": 11472.0}, {"date": "2021-11-16", "close": 55.55, "volume": 12158.0}, {"date": "2021-11-17", "close": 55.71, "volume": 15288.0}, {"date": "2021-11-18", "close": 55.55, "volume": 16557.0}, {"date": "2021-11-19", "close": 54.64, "volume": 35437.0}, {"date": "2021-11-22", "close": 55.57, "volume": 42571.0}, {"date": "2021-11-23", "close": 55.68, "volume": 22736.0}, {"date": "2021-11-24", "close": 55.51, "volume": 15618.0}, {"date": "2021-11-26", "close": 53.06, "volume": 19197.0}, {"date": "2021-11-29", "close": 51.87, "volume": 34164.0}, {"date": "2021-11-30", "close": 51.23, "volume": 38914.0}, {"date": "2021-12-01", "close": 52.0, "volume": 30502.0}, {"date": "2021-12-02", "close": 53.04, "volume": 35377.0}, {"date": "2021-12-03", "close": 52.3, "volume": 33192.0}, {"date": "2021-12-06", "close": 54.24, "volume": 32235.0}, {"date": "2021-12-07", "close": 54.04, "volume": 20505.0}, {"date": "2021-12-08", "close": 53.54, "volume": 22639.0}, {"date": "2021-12-09", "close": 52.65, "volume": 21899.0}, {"date": "2021-12-10", "close": 53.69, "volume": 22465.0}, {"date": "2021-12-13", "close": 53.29, "volume": 31623.0}, {"date": "2021-12-14", "close": 53.7, "volume": 46870.0}, {"date": "2021-12-15", "close": 53.21, "volume": 55911.0}, {"date": "2021-12-16", "close": 52.77, "volume": 28608.0}, {"date": "2021-12-17", "close": 50.98, "volume": 75683.0}, {"date": "2021-12-20", "close": 50.27, "volume": 30727.0}, {"date": "2021-12-21", "close": 50.86, "volume": 19397.0}, {"date": "2021-12-22", "close": 51.43, "volume": 17273.0}, {"date": "2021-12-23", "close": 51.49, "volume": 11506.0}, {"date": "2021-12-27", "close": 51.62, "volume": 12639.0}, {"date": "2021-12-28", "close": 51.68, "volume": 25661.0}, {"date": "2021-12-29", "close": 51.47, "volume": 25562.0}, {"date": "2021-12-30", "close": 50.78, "volume": 25289.0}, {"date": "2021-12-31", "close": 50.84, "volume": 12516.0}, {"date": "2022-01-03", "close": 51.0, "volume": 20325.0}, {"date": "2022-01-04", "close": 51.38, "volume": 14381.0}, {"date": "2022-01-05", "close": 51.25, "volume": 22912.0}, {"date": "2022-01-06", "close": 52.2, "volume": 20400.0}, {"date": "2022-01-07", "close": 52.39, "volume": 9656.0}, {"date": "2022-01-10", "close": 52.0, "volume": 12361.0}, {"date": "2022-01-11", "close": 51.53, "volume": 18195.0}, {"date": "2022-01-12", "close": 51.47, "volume": 22299.0}, {"date": "2022-01-13", "close": 51.77, "volume": 17660.0}, {"date": "2022-01-14", "close": 52.2, "volume": 10919.0}, {"date": "2022-01-18", "close": 51.39, "volume": 10327.0}, {"date": "2022-01-19", "close": 50.42, "volume": 10842.0}, {"date": "2022-01-20", "close": 49.3, "volume": 11489.0}, {"date": "2022-01-21", "close": 49.51, "volume": 26186.0}, {"date": "2022-01-24", "close": 49.89, "volume": 28114.0}, {"date": "2022-01-25", "close": 49.93, "volume": 15258.0}, {"date": "2022-01-26", "close": 49.19, "volume": 14694.0}, {"date": "2022-01-27", "close": 48.59, "volume": 16992.0}, {"date": "2022-01-28", "close": 49.27, "volume": 11790.0}, {"date": "2022-01-31", "close": 49.02, "volume": 14252.0}, {"date": "2022-02-01", "close": 49.09, "volume": 18854.0}, {"date": "2022-02-02", "close": 48.85, "volume": 20768.0}, {"date": "2022-02-03", "close": 48.66, "volume": 13113.0}, {"date": "2022-02-04", "close": 49.13, "volume": 10826.0}, {"date": "2022-02-07", "close": 48.43, "volume": 8454.0}, {"date": "2022-02-08", "close": 48.81, "volume": 11755.0}, {"date": "2022-02-09", "close": 48.2, "volume": 13557.0}, {"date": "2022-02-10", "close": 47.49, "volume": 17002.0}, {"date": "2022-02-11", "close": 48.41, "volume": 40702.0}, {"date": "2022-02-14", "close": 48.01, "volume": 8041.0}, {"date": "2022-02-15", "close": 48.26, "volume": 14485.0}, {"date": "2022-02-16", "close": 47.87, "volume": 14356.0}, {"date": "2022-02-17", "close": 47.17, "volume": 17157.0}, {"date": "2022-02-18", "close": 47.61, "volume": 22681.0}, {"date": "2022-02-22", "close": 47.43, "volume": 18991.0}, {"date": "2022-02-23", "close": 46.69, "volume": 13298.0}, {"date": "2022-02-24", "close": 45.25, "volume": 26807.0}, {"date": "2022-02-25", "close": 46.81, "volume": 17254.0}, {"date": "2022-02-28", "close": 45.88, "volume": 22899.0}, {"date": "2022-03-01", "close": 44.34, "volume": 26289.0}, {"date": "2022-03-02", "close": 45.78, "volume": 20299.0}, {"date": "2022-03-03", "close": 46.08, "volume": 11330.0}, {"date": "2022-03-04", "close": 45.96, "volume": 37967.0}, {"date": "2022-03-07", "close": 44.62, "volume": 42150.0}, {"date": "2022-03-08", "close": 44.09, "volume": 26044.0}, {"date": "2022-03-09", "close": 44.55, "volume": 26188.0}, {"date": "2022-03-10", "close": 44.8, "volume": 22829.0}, {"date": "2022-03-11", "close": 44.64, "volume": 23176.0}, {"date": "2022-03-14", "close": 45.64, "volume": 32266.0}, {"date": "2022-03-15", "close": 45.26, "volume": 22817.0}, {"date": "2022-03-16", "close": 46.28, "volume": 59489.0}, {"date": "2022-03-17", "close": 45.65, "volume": 46507.0}, {"date": "2022-03-18", "close": 45.78, "volume": 91431.0}, {"date": "2022-03-21", "close": 45.6, "volume": 49715.0}, {"date": "2022-03-22", "close": 46.29, "volume": 50724.0}, {"date": "2022-03-23", "close": 45.36, "volume": 10505.0}, {"date": "2022-03-24", "close": 45.41, "volume": 11726.0}, {"date": "2022-03-25", "close": 45.7, "volume": 12422.0}, {"date": "2022-03-28", "close": 45.37, "volume": 14127.0}, {"date": "2022-03-29", "close": 45.7, "volume": 14408.0}, {"date": "2022-03-30", "close": 45.1, "volume": 20866.0}, {"date": "2022-03-31", "close": 44.94, "volume": 38492.0}, {"date": "2022-04-01", "close": 45.2, "volume": 20302.0}, {"date": "2022-04-04", "close": 44.85, "volume": 19710.0}, {"date": "2022-04-05", "close": 44.99, "volume": 20988.0}, {"date": "2022-04-06", "close": 44.64, "volume": 15324.0}, {"date": "2022-04-07", "close": 43.91, "volume": 11579.0}, {"date": "2022-04-08", "close": 43.89, "volume": 17188.0}, {"date": "2022-04-11", "close": 44.03, "volume": 11099.0}, {"date": "2022-04-12", "close": 44.15, "volume": 15938.0}, {"date": "2022-04-13", "close": 44.37, "volume": 13081.0}, {"date": "2022-04-14", "close": 44.35, "volume": 11026.0}, {"date": "2022-04-18", "close": 44.44, "volume": 15681.0}, {"date": "2022-04-19", "close": 45.23, "volume": 11624.0}, {"date": "2022-04-20", "close": 45.56, "volume": 12771.0}, {"date": "2022-04-21", "close": 44.41, "volume": 19336.0}, {"date": "2022-04-22", "close": 44.23, "volume": 14739.0}, {"date": "2022-04-25", "close": 44.09, "volume": 15491.0}, {"date": "2022-04-26", "close": 43.37, "volume": 22735.0}, {"date": "2022-04-27", "close": 42.6, "volume": 16610.0}, {"date": "2022-04-28", "close": 42.76, "volume": 13522.0}, {"date": "2022-04-29", "close": 41.68, "volume": 21750.0}, {"date": "2022-05-02", "close": 41.85, "volume": 34243.0}, {"date": "2022-05-03", "close": 41.93, "volume": 20529.0}, {"date": "2022-05-04", "close": 43.18, "volume": 28103.0}, {"date": "2022-05-05", "close": 42.2, "volume": 20797.0}, {"date": "2022-05-06", "close": 42.28, "volume": 17420.0}, {"date": "2022-05-09", "close": 43.36, "volume": 30450.0}, {"date": "2022-05-10", "close": 43.54, "volume": 29976.0}, {"date": "2022-05-11", "close": 43.42, "volume": 16442.0}, {"date": "2022-05-12", "close": 43.02, "volume": 21379.0}, {"date": "2022-05-13", "close": 42.76, "volume": 18129.0}, {"date": "2022-05-16", "close": 42.69, "volume": 14900.0}, {"date": "2022-05-17", "close": 43.66, "volume": 19207.0}, {"date": "2022-05-18", "close": 43.57, "volume": 20385.0}, {"date": "2022-05-19", "close": 42.57, "volume": 25474.0}, {"date": "2022-05-20", "close": 42.89, "volume": 27974.0}, {"date": "2022-05-23", "close": 43.5, "volume": 25338.0}, {"date": "2022-05-24", "close": 44.51, "volume": 21484.0}, {"date": "2022-05-25", "close": 44.21, "volume": 18698.0}, {"date": "2022-05-26", "close": 44.83, "volume": 19381.0}, {"date": "2022-05-27", "close": 45.24, "volume": 14132.0}, {"date": "2022-05-31", "close": 45.95, "volume": 26959.0}, {"date": "2022-06-01", "close": 45.39, "volume": 26572.0}, {"date": "2022-06-02", "close": 46.25, "volume": 20983.0}, {"date": "2022-06-03", "close": 45.81, "volume": 18651.0}, {"date": "2022-06-06", "close": 46.58, "volume": 45374.0}, {"date": "2022-06-07", "close": 46.9, "volume": 25272.0}, {"date": "2022-06-08", "close": 46.88, "volume": 23080.0}, {"date": "2022-06-09", "close": 45.73, "volume": 27238.0}, {"date": "2022-06-10", "close": 45.25, "volume": 23085.0}, {"date": "2022-06-13", "close": 45.92, "volume": 31694.0}, {"date": "2022-06-14", "close": 45.27, "volume": 38366.0}, {"date": "2022-06-15", "close": 45.74, "volume": 34233.0}, {"date": "2022-06-16", "close": 44.17, "volume": 63615.0}, {"date": "2022-06-17", "close": 45.06, "volume": 69799.0}, {"date": "2022-06-21", "close": 45.9, "volume": 46128.0}, {"date": "2022-06-22", "close": 46.08, "volume": 56982.0}, {"date": "2022-06-23", "close": 46.12, "volume": 39240.0}, {"date": "2022-06-24", "close": 47.84, "volume": 134759.0}, {"date": "2022-06-27", "close": 47.78, "volume": 45856.0}, {"date": "2022-06-28", "close": 48.2, "volume": 34514.0}, {"date": "2022-06-29", "close": 48.64, "volume": 31031.0}, {"date": "2022-06-30", "close": 48.25, "volume": 40838.0}, {"date": "2022-07-01", "close": 48.86, "volume": 49983.0}, {"date": "2022-07-05", "close": 49.1, "volume": 36748.0}, {"date": "2022-07-06", "close": 49.21, "volume": 30047.0}, {"date": "2022-07-07", "close": 49.53, "volume": 31309.0}, {"date": "2022-07-08", "close": 49.25, "volume": 55218.0}, {"date": "2022-07-11", "close": 49.61, "volume": 21202.0}, {"date": "2022-07-12", "close": 48.97, "volume": 13910.0}, {"date": "2022-07-13", "close": 48.5, "volume": 19334.0}, {"date": "2022-07-14", "close": 47.61, "volume": 48158.0}, {"date": "2022-07-15", "close": 48.7, "volume": 36242.0}, {"date": "2022-07-18", "close": 48.58, "volume": 13942.0}, {"date": "2022-07-19", "close": 49.66, "volume": 17818.0}, {"date": "2022-07-20", "close": 49.23, "volume": 18995.0}, {"date": "2022-07-21", "close": 48.9, "volume": 22416.0}, {"date": "2022-07-22", "close": 48.17, "volume": 21867.0}, {"date": "2022-07-25", "close": 44.82, "volume": 42557.0}, {"date": "2022-07-26", "close": 46.07, "volume": 48266.0}, {"date": "2022-07-27", "close": 45.85, "volume": 26969.0}, {"date": "2022-07-28", "close": 45.29, "volume": 23466.0}, {"date": "2022-07-29", "close": 44.84, "volume": 19840.0}, {"date": "2022-08-01", "close": 45.52, "volume": 39904.0}, {"date": "2022-08-02", "close": 45.34, "volume": 15942.0}, {"date": "2022-08-03", "close": 45.29, "volume": 14557.0}, {"date": "2022-08-04", "close": 44.84, "volume": 12374.0}, {"date": "2022-08-05", "close": 44.51, "volume": 16235.0}, {"date": "2022-08-08", "close": 44.21, "volume": 25599.0}, {"date": "2022-08-09", "close": 44.69, "volume": 24479.0}, {"date": "2022-08-10", "close": 44.46, "volume": 19974.0}, {"date": "2022-08-11", "close": 45.11, "volume": 19848.0}, {"date": "2022-08-12", "close": 45.55, "volume": 26881.0}, {"date": "2022-08-15", "close": 45.74, "volume": 14438.0}, {"date": "2022-08-16", "close": 46.27, "volume": 15463.0}, {"date": "2022-08-17", "close": 46.25, "volume": 17009.0}, {"date": "2022-08-18", "close": 46.47, "volume": 19242.0}, {"date": "2022-08-19", "close": 45.51, "volume": 19643.0}, {"date": "2022-08-22", "close": 44.81, "volume": 20405.0}, {"date": "2022-08-23", "close": 44.29, "volume": 17294.0}, {"date": "2022-08-24", "close": 43.91, "volume": 18541.0}, {"date": "2022-08-25", "close": 44.72, "volume": 14756.0}, {"date": "2022-08-26", "close": 43.83, "volume": 24953.0}, {"date": "2022-08-29", "close": 42.98, "volume": 12778.0}, {"date": "2022-08-30", "close": 42.68, "volume": 14054.0}, {"date": "2022-08-31", "close": 42.5, "volume": 29190.0}, {"date": "2022-09-01", "close": 42.13, "volume": 14676.0}, {"date": "2022-09-02", "close": 41.93, "volume": 18075.0}, {"date": "2022-09-06", "close": 41.33, "volume": 16911.0}, {"date": "2022-09-07", "close": 41.4, "volume": 37884.0}, {"date": "2022-09-08", "close": 41.32, "volume": 13271.0}, {"date": "2022-09-09", "close": 41.3, "volume": 14425.0}, {"date": "2022-09-12", "close": 41.37, "volume": 12400.0}, {"date": "2022-09-13", "close": 40.52, "volume": 25580.0}, {"date": "2022-09-14", "close": 40.35, "volume": 15656.0}, {"date": "2022-09-15", "close": 40.8, "volume": 16383.0}, {"date": "2022-09-16", "close": 39.91, "volume": 59880.0}, {"date": "2022-09-19", "close": 41.22, "volume": 18921.0}, {"date": "2022-09-20", "close": 41.21, "volume": 10465.0}, {"date": "2022-09-21", "close": 40.59, "volume": 14930.0}, {"date": "2022-09-22", "close": 40.47, "volume": 12049.0}, {"date": "2022-09-23", "close": 39.65, "volume": 20078.0}, {"date": "2022-09-26", "close": 39.82, "volume": 16690.0}, {"date": "2022-09-27", "close": 39.09, "volume": 19537.0}, {"date": "2022-09-28", "close": 39.36, "volume": 18539.0}, {"date": "2022-09-29", "close": 38.74, "volume": 14988.0}, {"date": "2022-09-30", "close": 38.3, "volume": 24239.0}, {"date": "2022-10-03", "close": 39.21, "volume": 23403.0}, {"date": "2022-10-04", "close": 40.39, "volume": 26113.0}, {"date": "2022-10-05", "close": 39.76, "volume": 7734.0}, {"date": "2022-10-06", "close": 39.3, "volume": 11921.0}, {"date": "2022-10-07", "close": 38.89, "volume": 22921.0}, {"date": "2022-10-10", "close": 39.03, "volume": 11993.0}, {"date": "2022-10-11", "close": 38.63, "volume": 10373.0}, {"date": "2022-10-12", "close": 38.67, "volume": 10520.0}, {"date": "2022-10-13", "close": 41.25, "volume": 24649.0}, {"date": "2022-10-14", "close": 40.66, "volume": 12859.0}, {"date": "2022-10-17", "close": 41.13, "volume": 12204.0}, {"date": "2022-10-18", "close": 40.82, "volume": 16680.0}, {"date": "2022-10-19", "close": 41.43, "volume": 12944.0}, {"date": "2022-10-20", "close": 41.5, "volume": 24187.0}, {"date": "2022-10-21", "close": 43.4, "volume": 26742.0}, {"date": "2022-10-24", "close": 44.07, "volume": 14081.0}, {"date": "2022-10-25", "close": 44.85, "volume": 16329.0}, {"date": "2022-10-26", "close": 45.03, "volume": 11442.0}, {"date": "2022-10-27", "close": 45.45, "volume": 13489.0}, {"date": "2022-10-28", "close": 46.87, "volume": 22745.0}, {"date": "2022-10-31", "close": 46.35, "volume": 17354.0}, {"date": "2022-11-01", "close": 45.98, "volume": 11361.0}, {"date": "2022-11-02", "close": 44.74, "volume": 14491.0}, {"date": "2022-11-03", "close": 44.32, "volume": 12514.0}, {"date": "2022-11-04", "close": 44.99, "volume": 16459.0}, {"date": "2022-11-07", "close": 44.69, "volume": 18474.0}, {"date": "2022-11-08", "close": 44.34, "volume": 13028.0}, {"date": "2022-11-09", "close": 44.02, "volume": 8827.0}, {"date": "2022-11-10", "close": 44.97, "volume": 32854.0}, {"date": "2022-11-11", "close": 44.82, "volume": 33717.0}, {"date": "2022-11-14", "close": 44.57, "volume": 18200.0}, {"date": "2022-11-15", "close": 44.72, "volume": 12698.0}, {"date": "2022-11-16", "close": 44.02, "volume": 13229.0}, {"date": "2022-11-17", "close": 44.04, "volume": 7871.0}, {"date": "2022-11-18", "close": 44.11, "volume": 16682.0}, {"date": "2022-11-21", "close": 44.18, "volume": 18078.0}, {"date": "2022-11-22", "close": 44.18, "volume": 18336.0}, {"date": "2022-11-23", "close": 43.3, "volume": 12145.0}, {"date": "2022-11-25", "close": 43.88, "volume": 10359.0}, {"date": "2022-11-28", "close": 43.33, "volume": 7660.0}, {"date": "2022-11-29", "close": 43.4, "volume": 6113.0}, {"date": "2022-11-30", "close": 44.07, "volume": 15092.0}, {"date": "2022-12-01", "close": 44.54, "volume": 10583.0}, {"date": "2022-12-02", "close": 44.98, "volume": 18831.0}, {"date": "2022-12-05", "close": 43.84, "volume": 8827.0}, {"date": "2022-12-06", "close": 43.8, "volume": 13398.0}, {"date": "2022-12-07", "close": 42.65, "volume": 10083.0}, {"date": "2022-12-08", "close": 42.2, "volume": 8805.0}, {"date": "2022-12-09", "close": 41.94, "volume": 11653.0}, {"date": "2022-12-12", "close": 42.19, "volume": 10199.0}, {"date": "2022-12-13", "close": 43.1, "volume": 24530.0}, {"date": "2022-12-14", "close": 42.05, "volume": 20408.0}, {"date": "2022-12-15", "close": 41.51, "volume": 9960.0}, {"date": "2022-12-16", "close": 42.55, "volume": 60114.0}, {"date": "2022-12-19", "close": 41.5, "volume": 19874.0}, {"date": "2022-12-20", "close": 41.34, "volume": 11516.0}, {"date": "2022-12-21", "close": 41.76, "volume": 23898.0}, {"date": "2022-12-22", "close": 41.44, "volume": 11222.0}, {"date": "2022-12-23", "close": 41.4, "volume": 35384.0}, {"date": "2022-12-27", "close": 41.46, "volume": 20131.0}, {"date": "2022-12-28", "close": 40.37, "volume": 8913.0}, {"date": "2022-12-29", "close": 41.11, "volume": 8764.0}, {"date": "2022-12-30", "close": 40.92, "volume": 7134.0}, {"date": "2023-01-03", "close": 40.98, "volume": 14083.0}, {"date": "2023-01-04", "close": 40.7, "volume": 9551.0}, {"date": "2023-01-05", "close": 40.4, "volume": 12432.0}, {"date": "2023-01-06", "close": 41.55, "volume": 7245.0}, {"date": "2023-01-09", "close": 41.33, "volume": 15477.0}, {"date": "2023-01-10", "close": 41.76, "volume": 9143.0}, {"date": "2023-01-11", "close": 42.1, "volume": 20444.0}, {"date": "2023-01-12", "close": 43.4, "volume": 9661.0}, {"date": "2023-01-13", "close": 43.08, "volume": 13525.0}, {"date": "2023-01-17", "close": 42.74, "volume": 4209.0}, {"date": "2023-01-18", "close": 42.33, "volume": 12131.0}, {"date": "2023-01-19", "close": 41.74, "volume": 6775.0}, {"date": "2023-01-20", "close": 43.0, "volume": 17858.0}, {"date": "2023-01-23", "close": 43.07, "volume": 5245.0}, {"date": "2023-01-24", "close": 42.51, "volume": 4157.0}, {"date": "2023-01-25", "close": 42.58, "volume": 4550.0}, {"date": "2023-01-26", "close": 42.8, "volume": 5568.0}, {"date": "2023-01-27", "close": 43.48, "volume": 13968.0}, {"date": "2023-01-30", "close": 44.17, "volume": 13440.0}, {"date": "2023-01-31", "close": 44.98, "volume": 16487.0}, {"date": "2023-02-01", "close": 44.85, "volume": 18203.0}, {"date": "2023-02-02", "close": 46.09, "volume": 14066.0}, {"date": "2023-02-03", "close": 46.62, "volume": 13229.0}, {"date": "2023-02-06", "close": 46.12, "volume": 12125.0}, {"date": "2023-02-07", "close": 46.19, "volume": 15572.0}, {"date": "2023-02-08", "close": 45.68, "volume": 7039.0}, {"date": "2023-02-09", "close": 45.4, "volume": 9349.0}, {"date": "2023-02-10", "close": 45.6, "volume": 12286.0}, {"date": "2023-02-13", "close": 45.96, "volume": 7582.0}, {"date": "2023-02-14", "close": 45.21, "volume": 6905.0}, {"date": "2023-02-15", "close": 45.57, "volume": 12934.0}, {"date": "2023-02-16", "close": 45.75, "volume": 7763.0}, {"date": "2023-02-17", "close": 45.91, "volume": 18299.0}, {"date": "2023-02-21", "close": 44.93, "volume": 14494.0}, {"date": "2023-02-22", "close": 44.92, "volume": 16525.0}, {"date": "2023-02-23", "close": 45.66, "volume": 9455.0}, {"date": "2023-02-24", "close": 44.86, "volume": 8955.0}, {"date": "2023-02-27", "close": 44.95, "volume": 7422.0}, {"date": "2023-02-28", "close": 44.5, "volume": 36327.0}, {"date": "2023-03-01", "close": 44.95, "volume": 10101.0}, {"date": "2023-03-02", "close": 44.07, "volume": 10987.0}, {"date": "2023-03-03", "close": 43.99, "volume": 10514.0}, {"date": "2023-03-06", "close": 43.92, "volume": 18507.0}, {"date": "2023-03-07", "close": 43.43, "volume": 7565.0}, {"date": "2023-03-08", "close": 42.89, "volume": 17387.0}, {"date": "2023-03-09", "close": 41.8, "volume": 12224.0}, {"date": "2023-03-10", "close": 41.68, "volume": 22523.0}, {"date": "2023-03-13", "close": 40.09, "volume": 39038.0}, {"date": "2023-03-14", "close": 40.57, "volume": 32561.0}, {"date": "2023-03-15", "close": 40.5, "volume": 17989.0}, {"date": "2023-03-16", "close": 41.46, "volume": 13979.0}, {"date": "2023-03-17", "close": 40.6, "volume": 52997.0}, {"date": "2023-03-20", "close": 40.82, "volume": 25325.0}, {"date": "2023-03-21", "close": 42.07, "volume": 22115.0}, {"date": "2023-03-22", "close": 40.87, "volume": 12625.0}, {"date": "2023-03-23", "close": 39.87, "volume": 16320.0}, {"date": "2023-03-24", "close": 41.24, "volume": 30101.0}, {"date": "2023-03-27", "close": 40.9, "volume": 11047.0}, {"date": "2023-03-28", "close": 40.74, "volume": 11569.0}, {"date": "2023-03-29", "close": 41.39, "volume": 21169.0}, {"date": "2023-03-30", "close": 40.95, "volume": 11342.0}, {"date": "2023-03-31", "close": 42.43, "volume": 57682.0}, {"date": "2023-04-03", "close": 41.53, "volume": 22993.0}, {"date": "2023-04-04", "close": 40.44, "volume": 18988.0}, {"date": "2023-04-05", "close": 40.86, "volume": 11269.0}, {"date": "2023-04-06", "close": 40.59, "volume": 9324.0}, {"date": "2023-04-10", "close": 40.67, "volume": 10310.0}, {"date": "2023-04-11", "close": 40.3, "volume": 14016.0}, {"date": "2023-04-12", "close": 40.47, "volume": 13644.0}, {"date": "2023-04-13", "close": 40.33, "volume": 11447.0}, {"date": "2023-04-14", "close": 39.65, "volume": 14797.0}, {"date": "2023-04-17", "close": 40.2, "volume": 8417.0}, {"date": "2023-04-18", "close": 39.5, "volume": 13683.0}, {"date": "2023-04-19", "close": 40.3, "volume": 10624.0}, {"date": "2023-04-20", "close": 40.77, "volume": 11055.0}, {"date": "2023-04-21", "close": 41.26, "volume": 20469.0}, {"date": "2023-04-24", "close": 39.9, "volume": 23355.0}, {"date": "2023-04-25", "close": 38.98, "volume": 15732.0}, {"date": "2023-04-26", "close": 38.74, "volume": 18448.0}, {"date": "2023-04-27", "close": 39.2, "volume": 19846.0}, {"date": "2023-04-28", "close": 39.3, "volume": 16328.0}, {"date": "2023-05-01", "close": 39.6, "volume": 14407.0}, {"date": "2023-05-02", "close": 38.7, "volume": 22228.0}, {"date": "2023-05-03", "close": 38.68, "volume": 14745.0}, {"date": "2023-05-04", "close": 38.23, "volume": 22326.0}, {"date": "2023-05-05", "close": 39.94, "volume": 20719.0}, {"date": "2023-05-08", "close": 39.19, "volume": 16396.0}, {"date": "2023-05-09", "close": 38.71, "volume": 7706.0}, {"date": "2023-05-10", "close": 40.19, "volume": 25771.0}, {"date": "2023-05-11", "close": 40.11, "volume": 18788.0}, {"date": "2023-05-12", "close": 39.18, "volume": 34308.0}, {"date": "2023-05-15", "close": 39.35, "volume": 15793.0}, {"date": "2023-05-16", "close": 39.44, "volume": 15554.0}, {"date": "2023-05-17", "close": 40.78, "volume": 24213.0}, {"date": "2023-05-18", "close": 40.68, "volume": 20942.0}, {"date": "2023-05-19", "close": 40.0, "volume": 17217.0}, {"date": "2023-05-22", "close": 40.85, "volume": 25190.0}, {"date": "2023-05-23", "close": 41.66, "volume": 23938.0}, {"date": "2023-05-24", "close": 42.13, "volume": 29428.0}, {"date": "2023-05-25", "close": 41.76, "volume": 16241.0}, {"date": "2023-05-26", "close": 42.19, "volume": 11469.0}, {"date": "2023-05-30", "close": 43.27, "volume": 14633.0}, {"date": "2023-05-31", "close": 42.14, "volume": 42824.0}, {"date": "2023-06-01", "close": 42.5, "volume": 14812.0}, {"date": "2023-06-02", "close": 44.56, "volume": 31663.0}, {"date": "2023-06-05", "close": 43.87, "volume": 16230.0}, {"date": "2023-06-06", "close": 45.79, "volume": 23004.0}, {"date": "2023-06-07", "close": 47.59, "volume": 48270.0}, {"date": "2023-06-08", "close": 47.045, "volume": 18560.0}, {"date": "2023-06-09", "close": 46.26, "volume": 33438.0}, {"date": "2023-06-12", "close": 45.86, "volume": 20985.0}, {"date": "2023-06-13", "close": 46.85, "volume": 20182.0}, {"date": "2023-06-14", "close": 45.69, "volume": 33092.0}, {"date": "2023-06-15", "close": 45.9, "volume": 14713.0}, {"date": "2023-06-16", "close": 45.63, "volume": 45836.0}, {"date": "2023-06-20", "close": 44.24, "volume": 27509.0}, {"date": "2023-06-21", "close": 44.28, "volume": 18377.0}, {"date": "2023-06-22", "close": 43.26, "volume": 16252.0}, {"date": "2023-06-23", "close": 42.63, "volume": 96596.0}, {"date": "2023-06-26", "close": 42.32, "volume": 22791.0}, {"date": "2023-06-27", "close": 42.5, "volume": 20424.0}, {"date": "2023-06-28", "close": 42.3, "volume": 14423.0}, {"date": "2023-06-29", "close": 42.9, "volume": 12671.0}, {"date": "2023-06-30", "close": 42.5, "volume": 17180.0}, {"date": "2023-07-03", "close": 42.8, "volume": 10017.0}, {"date": "2023-07-05", "close": 42.71, "volume": 24017.0}, {"date": "2023-07-06", "close": 42.19, "volume": 19074.0}, {"date": "2023-07-07", "close": 42.83, "volume": 19940.0}, {"date": "2023-07-10", "close": 42.84, "volume": 14154.0}, {"date": "2023-07-11", "close": 42.71, "volume": 10584.0}, {"date": "2023-07-12", "close": 43.61, "volume": 20058.0}, {"date": "2023-07-13", "close": 44.19, "volume": 10464.0}, {"date": "2023-07-14", "close": 43.28, "volume": 13270.0}, {"date": "2023-07-17", "close": 43.69, "volume": 12196.0}, {"date": "2023-07-18", "close": 44.94, "volume": 9554.0}, {"date": "2023-07-19", "close": 45.7, "volume": 15732.0}, {"date": "2023-07-20", "close": 46.35, "volume": 27445.0}, {"date": "2023-07-21", "close": 46.35, "volume": 38111.0}, {"date": "2023-07-24", "close": 44.59, "volume": 34474.0}, {"date": "2023-07-25", "close": 44.53, "volume": 8061.0}, {"date": "2023-07-26", "close": 45.32, "volume": 38210.0}, {"date": "2023-07-27", "close": 45.91, "volume": 34399.0}, {"date": "2023-07-28", "close": 46.235, "volume": 21110.0}, {"date": "2023-07-31", "close": 45.83, "volume": 17293.0}, {"date": "2023-08-01", "close": 46.01, "volume": 27180.0}, {"date": "2023-08-02", "close": 46.61, "volume": 29905.0}, {"date": "2023-08-03", "close": 46.62, "volume": 42969.0}, {"date": "2023-08-04", "close": 46.96, "volume": 27215.0}, {"date": "2023-08-07", "close": 47.34, "volume": 30805.0}, {"date": "2023-08-08", "close": 47.19, "volume": 29526.0}, {"date": "2023-08-09", "close": 47.17, "volume": 19515.0}, {"date": "2023-08-10", "close": 46.61, "volume": 12026.0}, {"date": "2023-08-11", "close": 46.59, "volume": 15000.0}, {"date": "2023-08-14", "close": 46.03, "volume": 11447.0}, {"date": "2023-08-15", "close": 45.29, "volume": 25510.0}, {"date": "2023-08-16", "close": 45.07, "volume": 20422.0}, {"date": "2023-08-17", "close": 45.18, "volume": 21958.0}, {"date": "2023-08-18", "close": 45.14, "volume": 28942.0}, {"date": "2023-08-21", "close": 44.61, "volume": 14892.0}, {"date": "2023-08-22", "close": 43.74, "volume": 18923.0}, {"date": "2023-08-23", "close": 44.14, "volume": 16842.0}, {"date": "2023-08-24", "close": 44.52, "volume": 17472.0}, {"date": "2023-08-25", "close": 43.4, "volume": 18215.0}, {"date": "2023-08-28", "close": 44.05, "volume": 15658.0}, {"date": "2023-08-29", "close": 44.2, "volume": 16040.0}, {"date": "2023-08-30", "close": 44.55, "volume": 33753.0}, {"date": "2023-08-31", "close": 44.44, "volume": 25512.0}, {"date": "2023-09-01", "close": 44.89, "volume": 30452.0}, {"date": "2023-09-05", "close": 44.58, "volume": 19262.0}, {"date": "2023-09-06", "close": 44.3, "volume": 22150.0}, {"date": "2023-09-07", "close": 43.94, "volume": 21542.0}, {"date": "2023-09-08", "close": 44.22, "volume": 17595.0}, {"date": "2023-09-11", "close": 43.82, "volume": 20756.0}, {"date": "2023-09-12", "close": 43.73, "volume": 11755.0}, {"date": "2023-09-13", "close": 43.65, "volume": 20624.0}, {"date": "2023-09-14", "close": 43.83, "volume": 14426.0}, {"date": "2023-09-15", "close": 44.16, "volume": 49612.0}, {"date": "2023-09-18", "close": 43.67, "volume": 11859.0}, {"date": "2023-09-19", "close": 43.14, "volume": 15424.0}, {"date": "2023-09-20", "close": 43.06, "volume": 12935.0}, {"date": "2023-09-21", "close": 43.48, "volume": 19575.0}, {"date": "2023-09-22", "close": 43.38, "volume": 13544.0}, {"date": "2023-09-25", "close": 43.57, "volume": 16380.0}, {"date": "2023-09-26", "close": 42.99, "volume": 17458.0}, {"date": "2023-09-27", "close": 43.14, "volume": 15283.0}, {"date": "2023-09-28", "close": 43.85, "volume": 19051.0}, {"date": "2023-09-29", "close": 44.05, "volume": 36722.0}, {"date": "2023-10-02", "close": 43.32, "volume": 41609.0}, {"date": "2023-10-03", "close": 42.77, "volume": 25361.0}, {"date": "2023-10-04", "close": 43.11, "volume": 21679.0}, {"date": "2023-10-05", "close": 44.28, "volume": 25927.0}, {"date": "2023-10-06", "close": 44.49, "volume": 12114.0}, {"date": "2023-10-09", "close": 44.67, "volume": 13130.0}, {"date": "2023-10-10", "close": 44.72, "volume": 18888.0}, {"date": "2023-10-11", "close": 45.09, "volume": 16653.0}, {"date": "2023-10-12", "close": 45.01, "volume": 16114.0}, {"date": "2023-10-13", "close": 44.27, "volume": 14261.0}, {"date": "2023-10-16", "close": 44.59, "volume": 16315.0}, {"date": "2023-10-17", "close": 45.55, "volume": 38855.0}, {"date": "2023-10-18", "close": 44.67, "volume": 21728.0}, {"date": "2023-10-19", "close": 44.35, "volume": 31981.0}, {"date": "2023-10-20", "close": 43.6, "volume": 36068.0}, {"date": "2023-10-23", "close": 43.17, "volume": 13465.0}, {"date": "2023-10-24", "close": 42.88, "volume": 14341.0}, {"date": "2023-10-25", "close": 43.04, "volume": 17190.0}, {"date": "2023-10-26", "close": 43.96, "volume": 16004.0}, {"date": "2023-10-27", "close": 43.3, "volume": 39817.0}, {"date": "2023-10-30", "close": 43.59, "volume": 42123.0}, {"date": "2023-10-31", "close": 44.19, "volume": 16201.0}, {"date": "2023-11-01", "close": 44.77, "volume": 18108.0}, {"date": "2023-11-02", "close": 46.22, "volume": 23082.0}, {"date": "2023-11-03", "close": 47.03, "volume": 24045.0}, {"date": "2023-11-06", "close": 46.63, "volume": 9486.0}, {"date": "2023-11-07", "close": 46.28, "volume": 14787.0}, {"date": "2023-11-08", "close": 45.91, "volume": 12908.0}, {"date": "2023-11-09", "close": 45.45, "volume": 11084.0}, {"date": "2023-11-10", "close": 45.88, "volume": 12018.0}, {"date": "2023-11-13", "close": 45.81, "volume": 7774.0}, {"date": "2023-11-14", "close": 48.12, "volume": 37821.0}, {"date": "2023-11-15", "close": 47.72, "volume": 17673.0}, {"date": "2023-11-16", "close": 47.03, "volume": 14780.0}, {"date": "2023-11-17", "close": 47.44, "volume": 15165.0}, {"date": "2023-11-20", "close": 47.67, "volume": 9290.0}, {"date": "2023-11-21", "close": 46.95, "volume": 6085.0}, {"date": "2023-11-22", "close": 47.2, "volume": 10103.0}, {"date": "2023-11-24", "close": 47.46, "volume": 3550.0}, {"date": "2023-11-27", "close": 47.3, "volume": 11612.0}, {"date": "2023-11-28", "close": 46.82, "volume": 10128.0}, {"date": "2023-11-29", "close": 47.58, "volume": 12640.0}, {"date": "2023-11-30", "close": 46.95, "volume": 19919.0}, {"date": "2023-12-01", "close": 48.13, "volume": 27206.0}, {"date": "2023-12-04", "close": 49.7, "volume": 13885.0}, {"date": "2023-12-05", "close": 48.4, "volume": 16796.0}, {"date": "2023-12-06", "close": 48.37, "volume": 13975.0}, {"date": "2023-12-07", "close": 49.39, "volume": 21493.0}, {"date": "2023-12-08", "close": 49.61, "volume": 19164.0}, {"date": "2023-12-11", "close": 49.72, "volume": 20438.0}, {"date": "2023-12-12", "close": 49.18, "volume": 15947.0}, {"date": "2023-12-13", "close": 52.41, "volume": 26711.0}, {"date": "2023-12-14", "close": 53.2, "volume": 33396.0}, {"date": "2023-12-15", "close": 52.92, "volume": 75334.0}, {"date": "2023-12-18", "close": 53.21, "volume": 27423.0}, {"date": "2023-12-19", "close": 53.85, "volume": 30494.0}, {"date": "2023-12-20", "close": 54.75, "volume": 32068.0}, {"date": "2023-12-21", "close": 55.21, "volume": 15431.0}, {"date": "2023-12-22", "close": 55.77, "volume": 30230.0}, {"date": "2023-12-26", "close": 56.44, "volume": 14023.0}, {"date": "2023-12-27", "close": 56.77, "volume": 18285.0}, {"date": "2023-12-28", "close": 56.49, "volume": 18258.0}, {"date": "2023-12-29", "close": 55.16, "volume": 20981.0}, {"date": "2024-01-02", "close": 54.97, "volume": 32149.0}, {"date": "2024-01-03", "close": 53.21, "volume": 18481.0}, {"date": "2024-01-04", "close": 52.91, "volume": 21184.0}, {"date": "2024-01-05", "close": 52.34, "volume": 23719.0}, {"date": "2024-01-08", "close": 52.03, "volume": 17926.0}, {"date": "2024-01-09", "close": 51.38, "volume": 10593.0}, {"date": "2024-01-10", "close": 51.52, "volume": 16706.0}, {"date": "2024-01-11", "close": 51.13, "volume": 12623.0}, {"date": "2024-01-12", "close": 51.41, "volume": 17779.0}, {"date": "2024-01-16", "close": 49.25, "volume": 37122.0}, {"date": "2024-01-17", "close": 49.89, "volume": 18129.0}, {"date": "2024-01-18", "close": 50.4, "volume": 22525.0}, {"date": "2024-01-19", "close": 50.72, "volume": 28736.0}, {"date": "2024-01-22", "close": 51.7, "volume": 27762.0}, {"date": "2024-01-23", "close": 50.85, "volume": 21015.0}, {"date": "2024-01-24", "close": 51.79, "volume": 16227.0}, {"date": "2024-01-25", "close": 53.32, "volume": 30896.0}, {"date": "2024-01-26", "close": 54.07, "volume": 16402.0}, {"date": "2024-01-29", "close": 54.31, "volume": 10096.0}, {"date": "2024-01-30", "close": 54.32, "volume": 16388.0}, {"date": "2024-01-31", "close": 51.19, "volume": 19782.0}, {"date": "2024-02-01", "close": 51.29, "volume": 21410.0}, {"date": "2024-02-02", "close": 50.55, "volume": 12409.0}, {"date": "2024-02-05", "close": 50.05, "volume": 16307.0}, {"date": "2024-02-06", "close": 48.9, "volume": 26501.0}, {"date": "2024-02-07", "close": 47.89, "volume": 26250.0}, {"date": "2024-02-08", "close": 48.95, "volume": 12706.0}, {"date": "2024-02-09", "close": 49.76, "volume": 14833.0}, {"date": "2024-02-12", "close": 51.31, "volume": 24773.0}, {"date": "2024-02-13", "close": 48.07, "volume": 29681.0}, {"date": "2024-02-14", "close": 49.99, "volume": 30216.0}, {"date": "2024-02-15", "close": 52.26, "volume": 16342.0}, {"date": "2024-02-16", "close": 51.25, "volume": 14010.0}, {"date": "2024-02-20", "close": 50.51, "volume": 11439.0}, {"date": "2024-02-21", "close": 49.94, "volume": 11129.0}, {"date": "2024-02-22", "close": 49.265, "volume": 18729.0}, {"date": "2024-02-23", "close": 49.26, "volume": 5241.0}, {"date": "2024-02-26", "close": 49.24, "volume": 7818.0}, {"date": "2024-02-27", "close": 48.84, "volume": 8226.0}, {"date": "2024-02-28", "close": 48.46, "volume": 8101.0}, {"date": "2024-02-29", "close": 49.26, "volume": 12208.0}, {"date": "2024-03-01", "close": 48.5, "volume": 8946.0}, {"date": "2024-03-04", "close": 47.93, "volume": 6629.0}, {"date": "2024-03-05", "close": 49.36, "volume": 10472.0}, {"date": "2024-03-06", "close": 49.3, "volume": 24311.0}, {"date": "2024-03-07", "close": 49.24, "volume": 8036.0}, {"date": "2024-03-08", "close": 50.2, "volume": 11422.0}, {"date": "2024-03-11", "close": 49.98, "volume": 4331.0}, {"date": "2024-03-12", "close": 49.58, "volume": 6698.0}, {"date": "2024-03-13", "close": 48.89, "volume": 7978.0}, {"date": "2024-03-14", "close": 47.98, "volume": 12931.0}, {"date": "2024-03-15", "close": 48.83, "volume": 53733.0}, {"date": "2024-03-18", "close": 46.83, "volume": 17315.0}, {"date": "2024-03-19", "close": 47.53, "volume": 16799.0}, {"date": "2024-03-20", "close": 49.7, "volume": 19471.0}, {"date": "2024-03-21", "close": 50.56, "volume": 13400.0}, {"date": "2024-03-22", "close": 49.5, "volume": 12601.0}, {"date": "2024-03-25", "close": 49.13, "volume": 5017.0}, {"date": "2024-03-26", "close": 48.53, "volume": 14253.0}, {"date": "2024-03-27", "close": 50.56, "volume": 12414.0}, {"date": "2024-03-28", "close": 51.0, "volume": 13411.0}, {"date": "2024-04-01", "close": 49.12, "volume": 15514.0}, {"date": "2024-04-02", "close": 49.37, "volume": 42485.0}, {"date": "2024-04-03", "close": 49.27, "volume": 12891.0}, {"date": "2024-04-04", "close": 50.07, "volume": 16687.0}, {"date": "2024-04-05", "close": 50.37, "volume": 8380.0}, {"date": "2024-04-08", "close": 49.79, "volume": 10339.0}, {"date": "2024-04-09", "close": 49.86, "volume": 7632.0}, {"date": "2024-04-10", "close": 48.71, "volume": 21755.0}, {"date": "2024-04-11", "close": 48.65, "volume": 16710.0}, {"date": "2024-04-12", "close": 48.05, "volume": 13598.0}, {"date": "2024-04-15", "close": 47.8, "volume": 7220.0}, {"date": "2024-04-16", "close": 47.01, "volume": 7048.0}, {"date": "2024-04-17", "close": 47.31, "volume": 12359.0}, {"date": "2024-04-18", "close": 47.3, "volume": 26303.0}, {"date": "2024-04-19", "close": 49.88, "volume": 22647.0}, {"date": "2024-04-22", "close": 49.09, "volume": 22735.0}, {"date": "2024-04-23", "close": 49.97, "volume": 16042.0}, {"date": "2024-04-24", "close": 49.83, "volume": 22297.0}, {"date": "2024-04-25", "close": 50.05, "volume": 19350.0}, {"date": "2024-04-26", "close": 50.5, "volume": 18238.0}, {"date": "2024-04-29", "close": 51.25, "volume": 24101.0}, {"date": "2024-04-30", "close": 50.72, "volume": 19146.0}, {"date": "2024-05-01", "close": 51.57, "volume": 17568.0}, {"date": "2024-05-02", "close": 51.85, "volume": 21447.0}, {"date": "2024-05-03", "close": 52.63, "volume": 17568.0}, {"date": "2024-05-06", "close": 53.82, "volume": 30609.0}, {"date": "2024-05-07", "close": 53.4, "volume": 15060.0}, {"date": "2024-05-08", "close": 53.82, "volume": 10586.0}, {"date": "2024-05-09", "close": 54.57, "volume": 11523.0}, {"date": "2024-05-10", "close": 53.94, "volume": 16363.0}, {"date": "2024-05-13", "close": 53.14, "volume": 16064.0}, {"date": "2024-05-14", "close": 53.82, "volume": 15254.0}, {"date": "2024-05-15", "close": 54.24, "volume": 19664.0}, {"date": "2024-05-16", "close": 54.3, "volume": 11683.0}, {"date": "2024-05-17", "close": 54.5, "volume": 10577.0}, {"date": "2024-05-20", "close": 53.4, "volume": 16732.0}, {"date": "2024-05-21", "close": 53.63, "volume": 16541.0}, {"date": "2024-05-22", "close": 53.75, "volume": 25796.0}, {"date": "2024-05-23", "close": 51.95, "volume": 26274.0}, {"date": "2024-05-24", "close": 52.41, "volume": 18979.0}, {"date": "2024-05-28", "close": 51.76, "volume": 12976.0}, {"date": "2024-05-29", "close": 50.03, "volume": 16640.0}, {"date": "2024-05-30", "close": 50.46, "volume": 25277.0}, {"date": "2024-05-31", "close": 51.79, "volume": 33816.0}, {"date": "2024-06-03", "close": 50.8, "volume": 9861.0}, {"date": "2024-06-04", "close": 49.6, "volume": 12319.0}, {"date": "2024-06-05", "close": 50.62, "volume": 11717.0}, {"date": "2024-06-06", "close": 50.62, "volume": 9756.0}, {"date": "2024-06-07", "close": 50.47, "volume": 5921.0}, {"date": "2024-06-10", "close": 49.82, "volume": 9647.0}, {"date": "2024-06-11", "close": 49.5, "volume": 9166.0}, {"date": "2024-06-12", "close": 51.0, "volume": 11882.0}, {"date": "2024-06-13", "close": 50.83, "volume": 21398.0}, {"date": "2024-06-14", "close": 50.03, "volume": 9470.0}, {"date": "2024-06-17", "close": 50.68, "volume": 6601.0}, {"date": "2024-06-18", "close": 51.4, "volume": 9528.0}, {"date": "2024-06-20", "close": 51.3, "volume": 7954.0}, {"date": "2024-06-21", "close": 48.71, "volume": 72527.0}, {"date": "2024-06-24", "close": 49.68, "volume": 21122.0}, {"date": "2024-06-25", "close": 49.03, "volume": 6383.0}, {"date": "2024-06-26", "close": 50.65, "volume": 14322.0}, {"date": "2024-06-27", "close": 50.97, "volume": 16876.0}, {"date": "2024-06-28", "close": 53.61, "volume": 91522.0}, {"date": "2024-07-01", "close": 52.9, "volume": 21202.0}, {"date": "2024-07-02", "close": 53.2, "volume": 17288.0}, {"date": "2024-07-03", "close": 52.75, "volume": 8139.0}, {"date": "2024-07-05", "close": 51.45, "volume": 8110.0}, {"date": "2024-07-08", "close": 51.87, "volume": 9135.0}, {"date": "2024-07-09", "close": 52.1, "volume": 9332.0}, {"date": "2024-07-10", "close": 53.14, "volume": 8870.0}, {"date": "2024-07-11", "close": 56.38, "volume": 25619.0}, {"date": "2024-07-12", "close": 57.12, "volume": 15839.0}, {"date": "2024-07-15", "close": 58.48, "volume": 31161.0}, {"date": "2024-07-16", "close": 61.73, "volume": 29411.0}, {"date": "2024-07-17", "close": 63.13, "volume": 27812.0}, {"date": "2024-07-18", "close": 62.1, "volume": 30144.0}, {"date": "2024-07-19", "close": 61.5, "volume": 26208.0}, {"date": "2024-07-22", "close": 64.11, "volume": 21203.0}, {"date": "2024-07-23", "close": 66.77, "volume": 26547.0}, {"date": "2024-07-24", "close": 63.81, "volume": 38974.0}, {"date": "2024-07-25", "close": 67.68, "volume": 26625.0}, {"date": "2024-07-26", "close": 67.68, "volume": 18125.0}, {"date": "2024-07-29", "close": 64.74, "volume": 14539.0}, {"date": "2024-07-30", "close": 66.35, "volume": 16613.0}, {"date": "2024-07-31", "close": 65.62, "volume": 23274.0}, {"date": "2024-08-01", "close": 62.97, "volume": 22510.0}, {"date": "2024-08-02", "close": 60.65, "volume": 16250.0}, {"date": "2024-08-05", "close": 58.36, "volume": 17694.0}, {"date": "2024-08-06", "close": 57.9, "volume": 11117.0}, {"date": "2024-08-07", "close": 57.38, "volume": 10554.0}, {"date": "2024-08-08", "close": 57.95, "volume": 8495.0}, {"date": "2024-08-09", "close": 57.79, "volume": 9999.0}, {"date": "2024-08-12", "close": 56.4, "volume": 14684.0}, {"date": "2024-08-13", "close": 57.43, "volume": 11394.0}, {"date": "2024-08-14", "close": 56.94, "volume": 10770.0}, {"date": "2024-08-15", "close": 58.47, "volume": 13961.0}, {"date": "2024-08-16", "close": 59.79, "volume": 11961.0}, {"date": "2024-08-19", "close": 60.04, "volume": 7098.0}, {"date": "2024-08-20", "close": 58.86, "volume": 6722.0}, {"date": "2024-08-21", "close": 58.69, "volume": 6535.0}, {"date": "2024-08-22", "close": 60.12, "volume": 26345.0}, {"date": "2024-08-23", "close": 64.55, "volume": 16199.0}, {"date": "2024-08-26", "close": 64.19, "volume": 20948.0}, {"date": "2024-08-27", "close": 63.38, "volume": 7223.0}, {"date": "2024-08-28", "close": 63.89, "volume": 15530.0}, {"date": "2024-08-29", "close": 64.5, "volume": 10273.0}, {"date": "2024-08-30", "close": 63.9, "volume": 16955.0}, {"date": "2024-09-03", "close": 63.05, "volume": 10037.0}, {"date": "2024-09-04", "close": 62.2, "volume": 7387.0}, {"date": "2024-09-05", "close": 61.81, "volume": 8602.0}, {"date": "2024-09-06", "close": 60.85, "volume": 13336.0}, {"date": "2024-09-09", "close": 61.58, "volume": 14011.0}, {"date": "2024-09-10", "close": 62.42, "volume": 12734.0}, {"date": "2024-09-11", "close": 62.4, "volume": 11154.0}, {"date": "2024-09-12", "close": 62.66, "volume": 35922.0}, {"date": "2024-09-13", "close": 64.68, "volume": 11095.0}, {"date": "2024-09-16", "close": 65.3, "volume": 24153.0}, {"date": "2024-09-17", "close": 65.76, "volume": 22365.0}, {"date": "2024-09-18", "close": 66.78, "volume": 22197.0}, {"date": "2024-09-19", "close": 68.36, "volume": 14122.0}, {"date": "2024-09-20", "close": 65.32, "volume": 85245.0}, {"date": "2024-09-23", "close": 65.09, "volume": 14387.0}, {"date": "2024-09-24", "close": 63.82, "volume": 14008.0}, {"date": "2024-09-25", "close": 63.82, "volume": 13690.0}, {"date": "2024-09-26", "close": 64.16, "volume": 15207.0}, {"date": "2024-09-27", "close": 64.25, "volume": 15405.0}, {"date": "2024-09-30", "close": 65.3, "volume": 25194.0}, {"date": "2024-10-01", "close": 62.39, "volume": 23835.0}, {"date": "2024-10-02", "close": 62.25, "volume": 13682.0}, {"date": "2024-10-03", "close": 61.27, "volume": 11722.0}, {"date": "2024-10-04", "close": 62.87, "volume": 12855.0}, {"date": "2024-10-07", "close": 63.13, "volume": 14835.0}, {"date": "2024-10-08", "close": 62.73, "volume": 10293.0}, {"date": "2024-10-09", "close": 63.34, "volume": 9943.0}, {"date": "2024-10-10", "close": 63.12, "volume": 12751.0}, {"date": "2024-10-11", "close": 65.62, "volume": 7780.0}, {"date": "2024-10-14", "close": 65.2, "volume": 8509.0}, {"date": "2024-10-15", "close": 65.6, "volume": 19568.0}, {"date": "2024-10-16", "close": 67.2, "volume": 11628.0}, {"date": "2024-10-17", "close": 67.75, "volume": 19641.0}, {"date": "2024-10-18", "close": 69.1, "volume": 26268.0}, {"date": "2024-10-21", "close": 66.94, "volume": 18099.0}, {"date": "2024-10-22", "close": 67.96, "volume": 11779.0}, {"date": "2024-10-23", "close": 68.07, "volume": 17764.0}, {"date": "2024-10-24", "close": 68.18, "volume": 13406.0}, {"date": "2024-10-25", "close": 67.03, "volume": 13753.0}, {"date": "2024-10-28", "close": 69.57, "volume": 18051.0}, {"date": "2024-10-29", "close": 68.76, "volume": 9454.0}, {"date": "2024-10-30", "close": 68.89, "volume": 10328.0}, {"date": "2024-10-31", "close": 67.5, "volume": 11956.0}, {"date": "2024-11-01", "close": 67.49, "volume": 13330.0}, {"date": "2024-11-04", "close": 66.03, "volume": 31107.0}, {"date": "2024-11-05", "close": 68.12, "volume": 16580.0}, {"date": "2024-11-06", "close": 77.65, "volume": 56120.0}, {"date": "2024-11-07", "close": 74.14, "volume": 23298.0}, {"date": "2024-11-08", "close": 76.24, "volume": 17032.0}, {"date": "2024-11-11", "close": 78.11, "volume": 28003.0}, {"date": "2024-11-12", "close": 78.12, "volume": 29565.0}, {"date": "2024-11-13", "close": 76.43, "volume": 19285.0}, {"date": "2024-11-14", "close": 76.65, "volume": 20040.0}, {"date": "2024-11-15", "close": 76.21, "volume": 12923.0}, {"date": "2024-11-18", "close": 74.85, "volume": 17506.0}, {"date": "2024-11-19", "close": 75.29, "volume": 12220.0}, {"date": "2024-11-20", "close": 74.84, "volume": 11042.0}, {"date": "2024-11-21", "close": 76.01, "volume": 14999.0}, {"date": "2024-11-22", "close": 77.62, "volume": 13444.0}, {"date": "2024-11-25", "close": 77.83, "volume": 26428.0}, {"date": "2024-11-26", "close": 77.07, "volume": 11832.0}, {"date": "2024-11-27", "close": 77.36, "volume": 10511.0}, {"date": "2024-11-29", "close": 76.275, "volume": 13913.0}, {"date": "2024-12-02", "close": 76.845, "volume": 17862.0}, {"date": "2024-12-03", "close": 75.68, "volume": 12604.0}, {"date": "2024-12-04", "close": 76.03, "volume": 19817.0}, {"date": "2024-12-05", "close": 76.42, "volume": 16406.0}, {"date": "2024-12-06", "close": 75.94, "volume": 15633.0}, {"date": "2024-12-09", "close": 74.54, "volume": 14951.0}, {"date": "2024-12-10", "close": 75.54, "volume": 40391.0}, {"date": "2024-12-11", "close": 76.97, "volume": 19891.0}, {"date": "2024-12-12", "close": 76.33, "volume": 22306.0}, {"date": "2024-12-13", "close": 76.82, "volume": 10901.0}, {"date": "2024-12-16", "close": 76.69, "volume": 13395.0}, {"date": "2024-12-17", "close": 75.09, "volume": 17983.0}, {"date": "2024-12-18", "close": 70.5, "volume": 18398.0}, {"date": "2024-12-19", "close": 70.83, "volume": 24574.0}, {"date": "2024-12-20", "close": 71.71, "volume": 68371.0}, {"date": "2024-12-23", "close": 70.86, "volume": 10552.0}, {"date": "2024-12-24", "close": 71.59, "volume": 7231.0}, {"date": "2024-12-26", "close": 71.93, "volume": 10061.0}, {"date": "2024-12-27", "close": 70.68, "volume": 17428.0}, {"date": "2024-12-30", "close": 70.12, "volume": 12513.0}, {"date": "2024-12-31", "close": 69.87, "volume": 14047.0}, {"date": "2025-01-02", "close": 68.99, "volume": 14229.0}, {"date": "2025-01-03", "close": 69.065, "volume": 15715.0}, {"date": "2025-01-06", "close": 67.59, "volume": 31359.0}, {"date": "2025-01-07", "close": 66.89, "volume": 20228.0}, {"date": "2025-01-08", "close": 66.65, "volume": 18516.0}, {"date": "2025-01-10", "close": 64.8, "volume": 18955.0}, {"date": "2025-01-13", "close": 65.11, "volume": 19491.0}, {"date": "2025-01-14", "close": 67.0, "volume": 18616.0}, {"date": "2025-01-15", "close": 68.02, "volume": 25151.0}, {"date": "2025-01-16", "close": 67.49, "volume": 16445.0}, {"date": "2025-01-17", "close": 68.43, "volume": 31026.0}, {"date": "2025-01-21", "close": 69.14, "volume": 23405.0}, {"date": "2025-01-22", "close": 67.91, "volume": 24925.0}, {"date": "2025-01-23", "close": 68.65, "volume": 28851.0}, {"date": "2025-01-24", "close": 66.99, "volume": 19973.0}, {"date": "2025-01-27", "close": 66.73, "volume": 33359.0}, {"date": "2025-01-28", "close": 66.86, "volume": 19254.0}, {"date": "2025-01-29", "close": 66.8, "volume": 37295.0}, {"date": "2025-01-30", "close": 65.47, "volume": 30138.0}, {"date": "2025-01-31", "close": 65.45, "volume": 30372.0}, {"date": "2025-02-03", "close": 64.09, "volume": 23944.0}, {"date": "2025-02-04", "close": 66.42, "volume": 23980.0}, {"date": "2025-02-05", "close": 66.79, "volume": 19732.0}, {"date": "2025-02-06", "close": 67.8, "volume": 14670.0}, {"date": "2025-02-07", "close": 66.68, "volume": 19400.0}, {"date": "2025-02-10", "close": 66.58, "volume": 16504.0}, {"date": "2025-02-11", "close": 68.07, "volume": 17458.0}, {"date": "2025-02-12", "close": 65.79, "volume": 44244.0}, {"date": "2025-02-13", "close": 66.97, "volume": 28920.0}, {"date": "2025-02-14", "close": 66.79, "volume": 12189.0}, {"date": "2025-02-18", "close": 67.45, "volume": 19065.0}, {"date": "2025-02-19", "close": 67.65, "volume": 13985.0}, {"date": "2025-02-20", "close": 66.63, "volume": 14310.0}, {"date": "2025-02-21", "close": 65.66, "volume": 16033.0}, {"date": "2025-02-24", "close": 65.18, "volume": 22522.0}, {"date": "2025-02-25", "close": 66.62, "volume": 31328.0}, {"date": "2025-02-26", "close": 66.9, "volume": 23413.0}, {"date": "2025-02-27", "close": 67.46, "volume": 15045.0}, {"date": "2025-02-28", "close": 67.83, "volume": 20746.0}, {"date": "2025-03-03", "close": 68.28, "volume": 23782.0}, {"date": "2025-03-04", "close": 65.54, "volume": 21042.0}, {"date": "2025-03-05", "close": 65.47, "volume": 39621.0}, {"date": "2025-03-06", "close": 65.78, "volume": 19888.0}, {"date": "2025-03-07", "close": 66.31, "volume": 16931.0}, {"date": "2025-03-10", "close": 64.77, "volume": 27847.0}, {"date": "2025-03-11", "close": 64.22, "volume": 20405.0}, {"date": "2025-03-12", "close": 64.15, "volume": 35176.0}, {"date": "2025-03-13", "close": 63.57, "volume": 15579.0}, {"date": "2025-03-14", "close": 64.81, "volume": 14602.0}, {"date": "2025-03-17", "close": 65.08, "volume": 17577.0}, {"date": "2025-03-18", "close": 64.6, "volume": 21885.0}, {"date": "2025-03-19", "close": 65.79, "volume": 46403.0}, {"date": "2025-03-20", "close": 64.9, "volume": 32343.0}, {"date": "2025-03-21", "close": 63.87, "volume": 64326.0}, {"date": "2025-03-24", "close": 65.63, "volume": 17273.0}, {"date": "2025-03-25", "close": 64.48, "volume": 25526.0}, {"date": "2025-03-26", "close": 65.1, "volume": 18284.0}, {"date": "2025-03-27", "close": 66.15, "volume": 23320.0}, {"date": "2025-03-28", "close": 64.45, "volume": 16248.0}, {"date": "2025-03-31", "close": 63.82, "volume": 55460.0}, {"date": "2025-04-01", "close": 63.75, "volume": 23568.0}, {"date": "2025-04-02", "close": 64.18, "volume": 27584.0}, {"date": "2025-04-03", "close": 60.5, "volume": 48253.0}, {"date": "2025-04-04", "close": 60.91, "volume": 51587.0}, {"date": "2025-04-07", "close": 60.52, "volume": 131689.0}, {"date": "2025-04-08", "close": 60.75, "volume": 50507.0}, {"date": "2025-04-09", "close": 62.93, "volume": 46577.0}, {"date": "2025-04-10", "close": 60.57, "volume": 29502.0}, {"date": "2025-04-11", "close": 60.66, "volume": 16642.0}, {"date": "2025-04-14", "close": 60.53, "volume": 31428.0}, {"date": "2025-04-15", "close": 62.97, "volume": 38825.0}, {"date": "2025-04-16", "close": 62.55, "volume": 20105.0}, {"date": "2025-04-17", "close": 64.09, "volume": 37359.0}, {"date": "2025-04-21", "close": 63.77, "volume": 33309.0}, {"date": "2025-04-22", "close": 66.14, "volume": 25975.0}, {"date": "2025-04-23", "close": 66.82, "volume": 20580.0}, {"date": "2025-04-24", "close": 67.63, "volume": 27621.0}, {"date": "2025-04-25", "close": 67.01, "volume": 28686.0}, {"date": "2025-04-28", "close": 68.02, "volume": 28935.0}, {"date": "2025-04-29", "close": 68.64, "volume": 26381.0}, {"date": "2025-04-30", "close": 67.85, "volume": 29479.0}, {"date": "2025-05-01", "close": 69.0, "volume": 18596.0}, {"date": "2025-05-02", "close": 69.97, "volume": 19453.0}, {"date": "2025-05-05", "close": 70.31, "volume": 25256.0}, {"date": "2025-05-06", "close": 70.62, "volume": 23942.0}, {"date": "2025-05-07", "close": 70.89, "volume": 29691.0}, {"date": "2025-05-08", "close": 71.5, "volume": 23184.0}, {"date": "2025-05-09", "close": 71.5, "volume": 11965.0}, {"date": "2025-05-12", "close": 73.07, "volume": 40229.0}, {"date": "2025-05-13", "close": 73.19, "volume": 23639.0}, {"date": "2025-05-14", "close": 73.89, "volume": 39209.0}, {"date": "2025-05-15", "close": 74.04, "volume": 21715.0}, {"date": "2025-05-16", "close": 73.34, "volume": 26780.0}, {"date": "2025-05-19", "close": 73.5, "volume": 24227.0}, {"date": "2025-05-20", "close": 73.5, "volume": 25211.0}, {"date": "2025-05-21", "close": 71.7, "volume": 35853.0}, {"date": "2025-05-22", "close": 70.42, "volume": 32550.0}, {"date": "2025-05-23", "close": 69.87, "volume": 16957.0}, {"date": "2025-05-27", "close": 70.31, "volume": 22528.0}, {"date": "2025-05-28", "close": 69.16, "volume": 17560.0}, {"date": "2025-05-29", "close": 69.51, "volume": 19265.0}, {"date": "2025-05-30", "close": 68.54, "volume": 27570.0}, {"date": "2025-06-02", "close": 68.63, "volume": 36193.0}, {"date": "2025-06-03", "close": 69.43, "volume": 15821.0}, {"date": "2025-06-04", "close": 68.43, "volume": 19065.0}, {"date": "2025-06-05", "close": 68.15, "volume": 24155.0}, {"date": "2025-06-06", "close": 70.39, "volume": 36499.0}, {"date": "2025-06-09", "close": 69.64, "volume": 46695.0}, {"date": "2025-06-10", "close": 71.21, "volume": 52435.0}, {"date": "2025-06-11", "close": 70.66, "volume": 56210.0}, {"date": "2025-06-12", "close": 69.67, "volume": 63735.0}, {"date": "2025-06-13", "close": 68.19, "volume": 101310.0}, {"date": "2025-06-16", "close": 67.84, "volume": 69862.0}, {"date": "2025-06-17", "close": 68.54, "volume": 90494.0}, {"date": "2025-06-18", "close": 68.57, "volume": 136028.0}, {"date": "2025-06-20", "close": 68.64, "volume": 93183.0}, {"date": "2025-06-23", "close": 70.81, "volume": 128874.0}, {"date": "2025-06-24", "close": 71.51, "volume": 152572.0}, {"date": "2025-06-25", "close": 71.2, "volume": 171214.0}, {"date": "2025-06-26", "close": 72.97, "volume": 217426.0}, {"date": "2025-06-27", "close": 72.83, "volume": 241539.0}, {"date": "2025-06-30", "close": 73.11, "volume": 95279.0}, {"date": "2025-07-01", "close": 75.48, "volume": 64956.0}, {"date": "2025-07-02", "close": 76.13, "volume": 90416.0}, {"date": "2025-07-03", "close": 77.63, "volume": 39809.0}, {"date": "2025-07-07", "close": 75.52, "volume": 65086.0}, {"date": "2025-07-08", "close": 75.55, "volume": 60758.0}, {"date": "2025-07-09", "close": 75.53, "volume": 52089.0}, {"date": "2025-07-10", "close": 75.32, "volume": 39613.0}, {"date": "2025-07-11", "close": 74.17, "volume": 89537.0}, {"date": "2025-07-14", "close": 75.26, "volume": 44032.0}, {"date": "2025-07-15", "close": 72.86, "volume": 41780.0}, {"date": "2025-07-16", "close": 74.26, "volume": 49393.0}, {"date": "2025-07-17", "close": 75.63, "volume": 49994.0}, {"date": "2025-07-18", "close": 75.68, "volume": 55973.0}, {"date": "2025-07-21", "close": 74.98, "volume": 37379.0}, {"date": "2025-07-22", "close": 74.07, "volume": 37325.0}, {"date": "2025-07-23", "close": 74.4, "volume": 36142.0}, {"date": "2025-07-24", "close": 72.64, "volume": 30619.0}, {"date": "2025-07-25", "close": 72.11, "volume": 26376.0}, {"date": "2025-07-28", "close": 71.7, "volume": 29063.0}, {"date": "2025-07-29", "close": 70.74, "volume": 24976.0}, {"date": "2025-07-30", "close": 70.21, "volume": 30078.0}, {"date": "2025-07-31", "close": 68.86, "volume": 28325.0}, {"date": "2025-08-01", "close": 67.5, "volume": 36349.0}, {"date": "2025-08-04", "close": 68.63, "volume": 29710.0}, {"date": "2025-08-05", "close": 68.64, "volume": 24333.0}, {"date": "2025-08-06", "close": 68.4, "volume": 16115.0}, {"date": "2025-08-07", "close": 67.8, "volume": 18968.0}, {"date": "2025-08-08", "close": 68.57, "volume": 23384.0}, {"date": "2025-08-11", "close": 68.77, "volume": 29606.0}, {"date": "2025-08-12", "close": 71.36, "volume": 30494.0}, {"date": "2025-08-13", "close": 73.09, "volume": 29501.0}, {"date": "2025-08-14", "close": 72.56, "volume": 24561.0}, {"date": "2025-08-15", "close": 71.54, "volume": 32866.0}, {"date": "2025-08-18", "close": 72.17, "volume": 16782.0}, {"date": "2025-08-19", "close": 72.3, "volume": 19206.0}, {"date": "2025-08-20", "close": 72.54, "volume": 22248.0}, {"date": "2025-08-21", "close": 72.58, "volume": 15431.0}, {"date": "2025-08-22", "close": 76.23, "volume": 43187.0}, {"date": "2025-08-25", "close": 75.94, "volume": 19895.0}, {"date": "2025-08-26", "close": 76.86, "volume": 26044.0}, {"date": "2025-08-27", "close": 77.02, "volume": 22154.0}, {"date": "2025-08-28", "close": 76.98, "volume": 17368.0}, {"date": "2025-08-29", "close": 76.74, "volume": 18363.0}, {"date": "2025-09-02", "close": 76.48, "volume": 14375.0}, {"date": "2025-09-03", "close": 75.99, "volume": 20344.0}, {"date": "2025-09-04", "close": 77.77, "volume": 17677.0}, {"date": "2025-09-05", "close": 76.83, "volume": 18094.0}, {"date": "2025-09-08", "close": 77.06, "volume": 16978.0}, {"date": "2025-09-09", "close": 75.955, "volume": 15420.0}, {"date": "2025-09-10", "close": 76.47, "volume": 15828.0}, {"date": "2025-09-11", "close": 77.07, "volume": 24216.0}, {"date": "2025-09-12", "close": 75.85, "volume": 17597.0}, {"date": "2025-09-15", "close": 75.5, "volume": 20278.0}, {"date": "2025-09-16", "close": 74.73, "volume": 17527.0}, {"date": "2025-09-17", "close": 75.09, "volume": 23000.0}, {"date": "2025-09-18", "close": 77.305, "volume": 22316.0}, {"date": "2025-09-19", "close": 74.79, "volume": 83925.0}, {"date": "2025-09-22", "close": 74.23, "volume": 21760.0}, {"date": "2025-09-23", "close": 74.29, "volume": 24413.0}, {"date": "2025-09-24", "close": 73.63, "volume": 22257.0}, {"date": "2025-09-25", "close": 73.41, "volume": 17005.0}, {"date": "2025-09-26", "close": 73.83, "volume": 14323.0}, {"date": "2025-09-29", "close": 72.26, "volume": 28793.0}, {"date": "2025-09-30", "close": 72.25, "volume": 37096.0}, {"date": "2025-10-01", "close": 71.35, "volume": 20299.0}, {"date": "2025-10-02", "close": 70.85, "volume": 19591.0}, {"date": "2025-10-03", "close": 71.75, "volume": 26183.0}, {"date": "2025-10-06", "close": 72.28, "volume": 21520.0}, {"date": "2025-10-07", "close": 70.74, "volume": 54203.0}, {"date": "2025-10-08", "close": 71.03, "volume": 16570.0}, {"date": "2025-10-09", "close": 70.7, "volume": 18064.0}, {"date": "2025-10-10", "close": 68.72, "volume": 22196.0}, {"date": "2025-10-13", "close": 70.09, "volume": 20906.0}, {"date": "2025-10-14", "close": 71.52, "volume": 28675.0}, {"date": "2025-10-15", "close": 71.46, "volume": 28849.0}, {"date": "2025-10-16", "close": 68.415, "volume": 32590.0}, {"date": "2025-10-17", "close": 70.99, "volume": 41308.0}, {"date": "2025-10-20", "close": 69.96, "volume": 25389.0}, {"date": "2025-10-21", "close": 68.28, "volume": 25022.0}, {"date": "2025-10-22", "close": 69.98, "volume": 27337.0}, {"date": "2025-10-23", "close": 69.08, "volume": 19170.0}, {"date": "2025-10-24", "close": 69.7, "volume": 10706.0}, {"date": "2025-10-27", "close": 68.25, "volume": 23915.0}, {"date": "2025-10-28", "close": 67.86, "volume": 21768.0}, {"date": "2025-10-29", "close": 66.21, "volume": 31537.0}, {"date": "2025-10-30", "close": 66.38, "volume": 15112.0}, {"date": "2025-10-31", "close": 65.9, "volume": 18170.0}, {"date": "2025-11-03", "close": 65.45, "volume": 17178.0}, {"date": "2025-11-04", "close": 65.31, "volume": 21668.0}, {"date": "2025-11-05", "close": 66.41, "volume": 20616.0}, {"date": "2025-11-06", "close": 65.56, "volume": 12049.0}, {"date": "2025-11-07", "close": 65.67, "volume": 15432.0}, {"date": "2025-11-10", "close": 65.54, "volume": 17464.0}, {"date": "2025-11-11", "close": 66.89, "volume": 23005.0}, {"date": "2025-11-12", "close": 66.67, "volume": 13393.0}, {"date": "2025-11-13", "close": 66.94, "volume": 19193.0}, {"date": "2025-11-14", "close": 66.94, "volume": 18967.0}, {"date": "2025-11-17", "close": 64.96, "volume": 17713.0}, {"date": "2025-11-18", "close": 65.11, "volume": 16530.0}, {"date": "2025-11-19", "close": 65.78, "volume": 20792.0}, {"date": "2025-11-20", "close": 65.68, "volume": 17428.0}, {"date": "2025-11-21", "close": 67.83, "volume": 26449.0}, {"date": "2025-11-24", "close": 67.2, "volume": 19870.0}, {"date": "2025-11-25", "close": 69.03, "volume": 19088.0}, {"date": "2025-11-26", "close": 69.04, "volume": 21787.0}, {"date": "2025-11-28", "close": 69.01, "volume": 11668.0}, {"date": "2025-12-01", "close": 68.96, "volume": 13433.0}, {"date": "2025-12-02", "close": 68.21, "volume": 11555.0}, {"date": "2025-12-03", "close": 70.42, "volume": 18696.0}, {"date": "2025-12-04", "close": 68.95, "volume": 24314.0}, {"date": "2025-12-05", "close": 69.07, "volume": 17780.0}, {"date": "2025-12-08", "close": 68.92, "volume": 26229.0}, {"date": "2025-12-09", "close": 69.92, "volume": 16780.0}, {"date": "2025-12-10", "close": 73.07, "volume": 49098.0}, {"date": "2025-12-11", "close": 73.91, "volume": 42459.0}, {"date": "2025-12-12", "close": 74.28, "volume": 35104.0}, {"date": "2025-12-15", "close": 74.29, "volume": 34513.0}, {"date": "2025-12-16", "close": 73.83, "volume": 31130.0}, {"date": "2025-12-17", "close": 74.31, "volume": 24829.0}, {"date": "2025-12-18", "close": 74.85, "volume": 24844.0}, {"date": "2025-12-19", "close": 72.35, "volume": 50227.0}, {"date": "2025-12-22", "close": 71.62, "volume": 35722.0}, {"date": "2025-12-23", "close": 70.21, "volume": 22281.0}, {"date": "2025-12-24", "close": 70.31, "volume": 19874.0}, {"date": "2025-12-26", "close": 70.03, "volume": 17274.0}, {"date": "2025-12-29", "close": 69.93, "volume": 18702.0}, {"date": "2025-12-30", "close": 69.11, "volume": 23096.0}, {"date": "2025-12-31", "close": 68.99, "volume": 27733.0}, {"date": "2026-01-02", "close": 68.01, "volume": 28903.0}, {"date": "2026-01-05", "close": 68.64, "volume": 41985.0}, {"date": "2026-01-06", "close": 68.59, "volume": 42122.0}, {"date": "2026-01-07", "close": 67.98, "volume": 49476.0}, {"date": "2026-01-08", "close": 70.01, "volume": 67779.0}, {"date": "2026-01-09", "close": 69.945, "volume": 30768.0}, {"date": "2026-01-12", "close": 69.26, "volume": 24942.0}, {"date": "2026-01-13", "close": 69.65, "volume": 15520.0}, {"date": "2026-01-14", "close": 70.98, "volume": 36447.0}, {"date": "2026-01-15", "close": 72.96, "volume": 62433.0}, {"date": "2026-01-16", "close": 72.43, "volume": 28681.0}, {"date": "2026-01-20", "close": 71.36, "volume": 25134.0}, {"date": "2026-01-21", "close": 74.92, "volume": 40816.0}, {"date": "2026-01-22", "close": 75.06, "volume": 30199.0}, {"date": "2026-01-23", "close": 71.63, "volume": 23257.0}, {"date": "2026-01-26", "close": 71.43, "volume": 36279.0}, {"date": "2026-01-27", "close": 70.82, "volume": 41075.0}, {"date": "2026-01-28", "close": 70.26, "volume": 26019.0}, {"date": "2026-01-29", "close": 71.4, "volume": 26022.0}, {"date": "2026-01-30", "close": 72.61, "volume": 42782.0}, {"date": "2026-02-02", "close": 73.42, "volume": 36009.0}, {"date": "2026-02-03", "close": 73.27, "volume": 24769.0}, {"date": "2026-02-04", "close": 74.17, "volume": 27562.0}, {"date": "2026-02-05", "close": 74.41, "volume": 46981.0}, {"date": "2026-02-06", "close": 74.15, "volume": 40879.0}, {"date": "2026-02-09", "close": 73.2, "volume": 24262.0}, {"date": "2026-02-10", "close": 72.48, "volume": 25152.0}, {"date": "2026-02-11", "close": 72.18, "volume": 40803.0}, {"date": "2026-02-12", "close": 72.26, "volume": 40377.0}, {"date": "2026-02-13", "close": 72.3, "volume": 28016.0}, {"date": "2026-02-17", "close": 72.88, "volume": 31494.0}, {"date": "2026-02-18", "close": 71.95, "volume": 26324.0}, {"date": "2026-02-19", "close": 71.67, "volume": 40280.0}, {"date": "2026-02-20", "close": 71.88, "volume": 23726.0}, {"date": "2026-02-23", "close": 69.45, "volume": 121885.0}, {"date": "2026-02-24", "close": 69.14, "volume": 39626.0}, {"date": "2026-02-25", "close": 70.95, "volume": 37980.0}, {"date": "2026-02-26", "close": 71.2, "volume": 53199.0}, {"date": "2026-02-27", "close": 69.0, "volume": 59900.0}, {"date": "2026-03-02", "close": 69.8, "volume": 44693.0}, {"date": "2026-03-03", "close": 69.72, "volume": 39633.0}, {"date": "2026-03-04", "close": 70.54, "volume": 46006.0}, {"date": "2026-03-05", "close": 68.64, "volume": 64713.0}, {"date": "2026-03-06", "close": 68.87, "volume": 67209.0}, {"date": "2026-03-09", "close": 68.42, "volume": 48700.0}, {"date": "2026-03-10", "close": 68.66, "volume": 57033.0}, {"date": "2026-03-11", "close": 68.01, "volume": 81476.0}, {"date": "2026-03-12", "close": 68.8, "volume": 89280.0}, {"date": "2026-03-13", "close": 68.52, "volume": 45203.0}, {"date": "2026-03-16", "close": 69.37, "volume": 46791.0}, {"date": "2026-03-17", "close": 68.7, "volume": 86648.0}, {"date": "2026-03-18", "close": 67.67, "volume": 75604.0}, {"date": "2026-03-19", "close": 68.35, "volume": 70262.0}, {"date": "2026-03-20", "close": 66.81, "volume": 161746.0}, {"date": "2026-03-23", "close": 69.29, "volume": 101500.0}, {"date": "2026-03-24", "close": 69.0, "volume": 64557.0}, {"date": "2026-03-25", "close": 68.745, "volume": 86162.0}, {"date": "2026-03-26", "close": 69.64, "volume": 66519.0}, {"date": "2026-03-27", "close": 69.21, "volume": 97285.0}, {"date": "2026-03-30", "close": 69.9, "volume": 125104.0}, {"date": "2026-03-31", "close": 70.55, "volume": 121504.0}, {"date": "2026-04-01", "close": 70.96, "volume": 126986.0}, {"date": "2026-04-02", "close": 71.85, "volume": 104624.0}, {"date": "2026-04-06", "close": 71.94, "volume": 112056.0}, {"date": "2026-04-07", "close": 71.96, "volume": 103677.0}, {"date": "2026-04-08", "close": 73.04, "volume": 120059.0}, {"date": "2026-04-09", "close": 75.24, "volume": 67808.0}, {"date": "2026-04-10", "close": 74.57, "volume": 118310.0}, {"date": "2026-04-13", "close": 73.87, "volume": 87340.0}, {"date": "2026-04-14", "close": 74.41, "volume": 69367.0}, {"date": "2026-04-15", "close": 73.44, "volume": 51254.0}, {"date": "2026-04-16", "close": 73.08, "volume": 49328.0}, {"date": "2026-04-17", "close": 75.47, "volume": 75028.0}, {"date": "2026-04-20", "close": 75.19, "volume": 65704.0}, {"date": "2026-04-21", "close": 73.52, "volume": 72672.0}, {"date": "2026-04-22", "close": 72.46, "volume": 54711.0}, {"date": "2026-04-23", "close": 76.82, "volume": 75448.0}, {"date": "2026-04-24", "close": 73.39, "volume": 105182.0}, {"date": "2026-04-27", "close": 75.14, "volume": 72822.0}, {"date": "2026-04-28", "close": 76.37, "volume": 111198.0}, {"date": "2026-04-29", "close": 74.96, "volume": 44913.0}, {"date": "2026-04-30", "close": 75.73, "volume": 43048.0}, {"date": "2026-05-01", "close": 76.28, "volume": 66788.0}, {"date": "2026-05-04", "close": 75.81, "volume": 74641.0}, {"date": "2026-05-05", "close": 76.48, "volume": 56062.0}, {"date": "2026-05-06", "close": 76.97, "volume": 76385.0}, {"date": "2026-05-07", "close": 76.82, "volume": 128011.0}, {"date": "2026-05-08", "close": 77.39, "volume": 88744.0}, {"date": "2026-05-11", "close": 76.17, "volume": 75256.0}, {"date": "2026-05-12", "close": 76.03, "volume": 71188.0}, {"date": "2026-05-13", "close": 75.87, "volume": 68694.0}, {"date": "2026-05-14", "close": 76.67, "volume": 97035.0}, {"date": "2026-05-15", "close": 75.48, "volume": 50344.0}, {"date": "2026-05-18", "close": 77.05, "volume": 48662.0}, {"date": "2026-05-19", "close": 77.55, "volume": 70679.0}, {"date": "2026-05-20", "close": 78.43, "volume": 57725.0}, {"date": "2026-05-21", "close": 79.55, "volume": 52328.0}, {"date": "2026-05-22", "close": 79.41, "volume": 64899.0}, {"date": "2026-05-26", "close": 80.49, "volume": 64363.0}, {"date": "2026-05-27", "close": 79.85, "volume": 82591.0}, {"date": "2026-05-28", "close": 80.34, "volume": 75843.0}, {"date": "2026-05-29", "close": 80.95, "volume": 100744.0}, {"date": "2026-06-01", "close": 79.77, "volume": 91518.0}, {"date": "2026-06-02", "close": 82.36, "volume": 97727.0}, {"date": "2026-06-03", "close": 80.96, "volume": 111219.0}, {"date": "2026-06-04", "close": 84.18, "volume": 92169.0}, {"date": "2026-06-05", "close": 84.5, "volume": 58763.0}, {"date": "2026-06-08", "close": 84.87, "volume": 98766.0}, {"date": "2026-06-09", "close": 86.17, "volume": 70478.0}, {"date": "2026-06-10", "close": 87.73, "volume": 75780.0}, {"date": "2026-06-11", "close": 86.875, "volume": 94414.0}, {"date": "2026-06-12", "close": 87.66, "volume": 73181.0}, {"date": "2026-06-15", "close": 85.21, "volume": 92989.0}, {"date": "2026-06-16", "close": 85.36, "volume": 143129.0}, {"date": "2026-06-17", "close": 84.69, "volume": 174615.0}, {"date": "2026-06-18", "close": 84.76, "volume": 268367.0}, {"date": "2026-06-22", "close": 85.62, "volume": 128232.0}, {"date": "2026-06-23", "close": 87.14, "volume": 141581.0}, {"date": "2026-06-24", "close": 87.87, "volume": 103065.0}, {"date": "2026-06-25", "close": 88.07, "volume": 109202.0}, {"date": "2026-06-26", "close": 89.38, "volume": 256280.0}, {"date": "2026-06-29", "close": 90.3, "volume": 86682.0}, {"date": "2026-06-30", "close": 90.43, "volume": 158161.0}, {"date": "2026-07-01", "close": 92.81, "volume": 94860.0}, {"date": "2026-07-02", "close": 91.5, "volume": 162786.0}, {"date": "2026-07-06", "close": 91.09, "volume": 103830.0}, {"date": "2026-07-07", "close": 90.25, "volume": 150910.0}, {"date": "2026-07-08", "close": 87.73, "volume": 193834.0}, {"date": "2026-07-09", "close": 88.5, "volume": 92138.0}, {"date": "2026-07-10", "close": 88.15, "volume": 82461.0}, {"date": "2026-07-13", "close": 88.42, "volume": 99885.0}, {"date": "2026-07-14", "close": 88.48, "volume": 59349.0}, {"date": "2026-07-15", "close": 89.34, "volume": 72719.0}, {"date": "2026-07-16", "close": 92.32, "volume": 98347.0}, {"date": "2026-07-17", "close": 90.91, "volume": 99230.0}, {"date": "2026-07-20", "close": 90.83, "volume": 237829.0}, {"date": "2026-07-21", "close": 91.28, "volume": 106742.0}, {"date": "2026-07-22", "close": 90.61, "volume": 63663.0}, {"date": "2026-07-23", "close": 90.76, "volume": 112311.0}, {"date": "2026-07-24", "close": 93.63, "volume": 89632.0}], "refreshing": true}