{"ticker": "SMBC", "overview": {"cik": "916907", "ticker": "SMBC", "name": "SOUTHERN MISSOURI BANCORP, INC.", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000580", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001355433-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006135", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006075", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001355433-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-087102", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085879", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001740419-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001740419-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001740419-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001740419-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001740419-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001307515-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001355433-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-058037", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001220212-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001740419-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001104659-26-055074", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001104659-26-046973", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002391", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001307584-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0002084926-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001220212-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001992395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001355433-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1340150.1400000001, "net": -1340150.1400000001, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-09-09"}, "metrics": {"ticker": "SMBC", "has_prices": true, "as_of": "2026-07-24", "last": 77.63, "prev_close": 77.72, "change": -0.09000000000000341, "change_pct": -0.0011580030880082785, "session_volume": 110618.0, "vwap_5": 76.96106757873416, "vwap_20": 76.405200967313, "vwap_60": 72.42860604303456, "vwap_250": 64.23845870185977, "high_52w": 78.17, "low_52w": 52.965, "avg_volume_20": 115660.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001615302-26-000005", "src": "INSIDERS", "ticker": "SMBC", "cik": "916907", "company": "SOUTHERN MISSOURI BANCORP, INC.", "company_raw": "SOUTHERN MISSOURI BANCORP, INC.", "who": "Todd E. Hensley", "who_key": "Hensley Todd E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1137347.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "A director trims SMBC: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1615302/000161530226000005/0001615302-26-000005-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "0001355433-26-000009", "src": "INSIDERS", "ticker": "SMBC", "cik": "916907", "company": "SOUTHERN MISSOURI BANCORP, INC.", "company_raw": "SOUTHERN MISSOURI BANCORP, INC.", "who": "Mark E. Hecker", "who_key": "HECKER MARK E", "role": "EVP-CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 202802.34999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "An exit at the top? Exec sells $203K of SMBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1355433/000135543326000009/0001355433-26-000009-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001355433-26-000006", "src": "INSIDERS", "ticker": "SMBC", "cik": "916907", "company": "SOUTHERN MISSOURI BANCORP, INC.", "company_raw": "SOUTHERN MISSOURI BANCORP, INC.", "who": "Mark E. Hecker", "who_key": "HECKER MARK E", "role": "EVP-CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 286627.30000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on SMBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916907/000135543326000006/0001355433-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "13DG-0000102909-26-002391", "src": "13DG", "ticker": "SMBC", "cik": "916907", "company": "SOUTHERN MISSOURI BANCORP, INC.", "company_raw": "SOUTHERN MISSOURI BANCORP, INC.", "who": "Southern Missouri Bancorp, Inc.", "who_key": "SOUTHERN MISSOURI BANCORP, INC.", "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": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "SOUTHERN MISSOURI BANCORP, INC. adjusts its stake in SMBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916907/0000102909-26-002391-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002391", "src": "13DG", "ticker": "SMBC", "cik": "916907", "company": "SOUTHERN MISSOURI BANCORP, INC.", "company_raw": "SOUTHERN MISSOURI BANCORP, INC.", "who": "Southern Missouri Bancorp, Inc.", "who_key": "SOUTHERN MISSOURI BANCORP, INC.", "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": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "SOUTHERN MISSOURI BANCORP, INC. adjusts its stake in SMBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916907/0000102909-26-002391-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Southern Missouri Bancorp, Inc. - Common Stock", "new_value": "SOUTHERN MISSOURI BANCORP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000916907", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000916907", "applied": 1, "detected_at": "2026-10-27T18:07:24.671732"}]}, "key_people": [{"who": "Todd E. Hensley", "who_key": "Hensley Todd E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1137347.79, "net": -1137347.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1137347.79, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1615302/000161530226000005/0001615302-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1137347.79, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1615302/000161530226000005/0001615302-26-000005-index.htm"}}, {"who": "Mark E. Hecker", "who_key": "HECKER MARK E", "role": "EVP-CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 202802.34999999998, "net": -202802.34999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202802.34999999998, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1355433/000135543326000009/0001355433-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 202802.34999999998, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1355433/000135543326000009/0001355433-26-000009-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -202802.34999999998}, {"date": "2026-09-09", "net": -1137347.79}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000580", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001355433-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006135", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006075", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001355433-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-087102", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085879", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001740419-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001740419-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001740419-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001740419-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001740419-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001307515-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001355433-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-058037", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001220212-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001740419-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001104659-26-055074", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001104659-26-046973", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002391", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001307584-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0002084926-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001220212-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001992395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001355433-26-000002", "price_sensitive": false}], "performance": {"ticker": "SMBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 44.99, "volume": 4651.0}, {"date": "2021-07-28", "close": 45.57, "volume": 5075.0}, {"date": "2021-07-29", "close": 45.14, "volume": 19486.0}, {"date": "2021-07-30", "close": 44.88, "volume": 6917.0}, {"date": "2021-08-02", "close": 45.48, "volume": 11092.0}, {"date": "2021-08-03", "close": 45.46, "volume": 6967.0}, {"date": "2021-08-04", "close": 45.69, "volume": 8592.0}, {"date": "2021-08-05", "close": 45.65, "volume": 19721.0}, {"date": "2021-08-06", "close": 45.0, "volume": 48003.0}, {"date": "2021-08-09", "close": 45.15, "volume": 7391.0}, {"date": "2021-08-10", "close": 45.22, "volume": 7200.0}, {"date": "2021-08-11", "close": 45.25, "volume": 69961.0}, {"date": "2021-08-12", "close": 45.49, "volume": 85688.0}, {"date": "2021-08-13", "close": 45.2, "volume": 20041.0}, {"date": "2021-08-16", "close": 45.2, "volume": 9673.0}, {"date": "2021-08-17", "close": 45.19, "volume": 15677.0}, {"date": "2021-08-18", "close": 44.74, "volume": 15932.0}, {"date": "2021-08-19", "close": 44.18, "volume": 16011.0}, {"date": "2021-08-20", "close": 44.46, "volume": 9529.0}, {"date": "2021-08-23", "close": 45.11, "volume": 74327.0}, {"date": "2021-08-24", "close": 45.17, "volume": 65424.0}, {"date": "2021-08-25", "close": 45.32, "volume": 14029.0}, {"date": "2021-08-26", "close": 44.81, "volume": 12045.0}, {"date": "2021-08-27", "close": 45.17, "volume": 34677.0}, {"date": "2021-08-30", "close": 45.16, "volume": 11084.0}, {"date": "2021-08-31", "close": 45.12, "volume": 65850.0}, {"date": "2021-09-01", "close": 45.5, "volume": 13260.0}, {"date": "2021-09-02", "close": 45.39, "volume": 6932.0}, {"date": "2021-09-03", "close": 44.52, "volume": 7088.0}, {"date": "2021-09-07", "close": 44.3, "volume": 9619.0}, {"date": "2021-09-08", "close": 44.35, "volume": 14984.0}, {"date": "2021-09-09", "close": 43.83, "volume": 9768.0}, {"date": "2021-09-10", "close": 43.68, "volume": 14276.0}, {"date": "2021-09-13", "close": 43.84, "volume": 7596.0}, {"date": "2021-09-14", "close": 43.69, "volume": 14980.0}, {"date": "2021-09-15", "close": 44.08, "volume": 16181.0}, {"date": "2021-09-16", "close": 43.78, "volume": 10327.0}, {"date": "2021-09-17", "close": 42.12, "volume": 77281.0}, {"date": "2021-09-20", "close": 43.23, "volume": 43104.0}, {"date": "2021-09-21", "close": 42.97, "volume": 13066.0}, {"date": "2021-09-22", "close": 42.9, "volume": 45635.0}, {"date": "2021-09-23", "close": 42.97, "volume": 59399.0}, {"date": "2021-09-24", "close": 43.26, "volume": 12636.0}, {"date": "2021-09-27", "close": 45.5, "volume": 17283.0}, {"date": "2021-09-28", "close": 44.34, "volume": 5240.0}, {"date": "2021-09-29", "close": 44.91, "volume": 4505.0}, {"date": "2021-09-30", "close": 44.89, "volume": 9458.0}, {"date": "2021-10-01", "close": 45.0, "volume": 9864.0}, {"date": "2021-10-04", "close": 44.91, "volume": 31943.0}, {"date": "2021-10-05", "close": 45.65, "volume": 10209.0}, {"date": "2021-10-06", "close": 46.32, "volume": 28609.0}, {"date": "2021-10-07", "close": 46.49, "volume": 19272.0}, {"date": "2021-10-08", "close": 47.22, "volume": 21551.0}, {"date": "2021-10-11", "close": 46.5, "volume": 8461.0}, {"date": "2021-10-12", "close": 46.32, "volume": 8659.0}, {"date": "2021-10-13", "close": 46.33, "volume": 7396.0}, {"date": "2021-10-14", "close": 47.6, "volume": 13365.0}, {"date": "2021-10-15", "close": 47.49, "volume": 21027.0}, {"date": "2021-10-18", "close": 47.15, "volume": 7150.0}, {"date": "2021-10-19", "close": 47.3, "volume": 10451.0}, {"date": "2021-10-20", "close": 47.57, "volume": 9283.0}, {"date": "2021-10-21", "close": 47.2, "volume": 6108.0}, {"date": "2021-10-22", "close": 48.36, "volume": 29484.0}, {"date": "2021-10-25", "close": 48.29, "volume": 12591.0}, {"date": "2021-10-26", "close": 48.55, "volume": 8596.0}, {"date": "2021-10-27", "close": 51.14, "volume": 48213.0}, {"date": "2021-10-28", "close": 52.19, "volume": 25640.0}, {"date": "2021-10-29", "close": 54.4, "volume": 39489.0}, {"date": "2021-11-01", "close": 55.01, "volume": 32023.0}, {"date": "2021-11-02", "close": 55.33, "volume": 15296.0}, {"date": "2021-11-03", "close": 56.2, "volume": 28316.0}, {"date": "2021-11-04", "close": 58.35, "volume": 30383.0}, {"date": "2021-11-05", "close": 59.49, "volume": 41668.0}, {"date": "2021-11-08", "close": 59.8, "volume": 23645.0}, {"date": "2021-11-09", "close": 60.03, "volume": 30444.0}, {"date": "2021-11-10", "close": 61.93, "volume": 47708.0}, {"date": "2021-11-11", "close": 59.66, "volume": 47513.0}, {"date": "2021-11-12", "close": 57.08, "volume": 28838.0}, {"date": "2021-11-15", "close": 55.84, "volume": 19192.0}, {"date": "2021-11-16", "close": 55.39, "volume": 32826.0}, {"date": "2021-11-17", "close": 55.38, "volume": 35246.0}, {"date": "2021-11-18", "close": 55.53, "volume": 21682.0}, {"date": "2021-11-19", "close": 55.54, "volume": 19568.0}, {"date": "2021-11-22", "close": 56.3, "volume": 28391.0}, {"date": "2021-11-23", "close": 56.79, "volume": 14752.0}, {"date": "2021-11-24", "close": 56.09, "volume": 7914.0}, {"date": "2021-11-26", "close": 54.34, "volume": 16317.0}, {"date": "2021-11-29", "close": 53.02, "volume": 21332.0}, {"date": "2021-11-30", "close": 53.41, "volume": 40223.0}, {"date": "2021-12-01", "close": 53.74, "volume": 30347.0}, {"date": "2021-12-02", "close": 54.55, "volume": 21092.0}, {"date": "2021-12-03", "close": 54.0, "volume": 15325.0}, {"date": "2021-12-06", "close": 53.38, "volume": 18320.0}, {"date": "2021-12-07", "close": 54.09, "volume": 15008.0}, {"date": "2021-12-08", "close": 53.68, "volume": 12323.0}, {"date": "2021-12-09", "close": 52.96, "volume": 10913.0}, {"date": "2021-12-10", "close": 53.0, "volume": 7067.0}, {"date": "2021-12-13", "close": 52.04, "volume": 18436.0}, {"date": "2021-12-14", "close": 51.79, "volume": 27206.0}, {"date": "2021-12-15", "close": 50.82, "volume": 36827.0}, {"date": "2021-12-16", "close": 50.38, "volume": 34403.0}, {"date": "2021-12-17", "close": 50.27, "volume": 86151.0}, {"date": "2021-12-20", "close": 48.11, "volume": 22883.0}, {"date": "2021-12-21", "close": 48.59, "volume": 41028.0}, {"date": "2021-12-22", "close": 50.25, "volume": 24668.0}, {"date": "2021-12-23", "close": 50.44, "volume": 14827.0}, {"date": "2021-12-27", "close": 52.06, "volume": 42082.0}, {"date": "2021-12-28", "close": 52.09, "volume": 28502.0}, {"date": "2021-12-29", "close": 52.5, "volume": 27167.0}, {"date": "2021-12-30", "close": 51.81, "volume": 17901.0}, {"date": "2021-12-31", "close": 52.17, "volume": 23139.0}, {"date": "2022-01-03", "close": 53.62, "volume": 40599.0}, {"date": "2022-01-04", "close": 54.6, "volume": 50533.0}, {"date": "2022-01-05", "close": 55.9, "volume": 64375.0}, {"date": "2022-01-06", "close": 57.68, "volume": 48528.0}, {"date": "2022-01-07", "close": 57.81, "volume": 46678.0}, {"date": "2022-01-10", "close": 57.63, "volume": 29672.0}, {"date": "2022-01-11", "close": 55.81, "volume": 23916.0}, {"date": "2022-01-12", "close": 55.19, "volume": 25984.0}, {"date": "2022-01-13", "close": 55.05, "volume": 19528.0}, {"date": "2022-01-14", "close": 55.65, "volume": 17802.0}, {"date": "2022-01-18", "close": 54.17, "volume": 12569.0}, {"date": "2022-01-19", "close": 53.38, "volume": 14727.0}, {"date": "2022-01-20", "close": 52.75, "volume": 23594.0}, {"date": "2022-01-21", "close": 53.13, "volume": 25061.0}, {"date": "2022-01-24", "close": 53.85, "volume": 38554.0}, {"date": "2022-01-25", "close": 54.75, "volume": 28666.0}, {"date": "2022-01-26", "close": 56.21, "volume": 26886.0}, {"date": "2022-01-27", "close": 54.75, "volume": 18821.0}, {"date": "2022-01-28", "close": 54.99, "volume": 26883.0}, {"date": "2022-01-31", "close": 55.3, "volume": 71500.0}, {"date": "2022-02-01", "close": 54.82, "volume": 49092.0}, {"date": "2022-02-02", "close": 53.69, "volume": 38721.0}, {"date": "2022-02-03", "close": 53.82, "volume": 44437.0}, {"date": "2022-02-04", "close": 54.08, "volume": 23807.0}, {"date": "2022-02-07", "close": 54.04, "volume": 7847.0}, {"date": "2022-02-08", "close": 54.93, "volume": 31371.0}, {"date": "2022-02-09", "close": 53.6, "volume": 15933.0}, {"date": "2022-02-10", "close": 53.69, "volume": 20725.0}, {"date": "2022-02-11", "close": 54.0, "volume": 17625.0}, {"date": "2022-02-14", "close": 53.3, "volume": 9957.0}, {"date": "2022-02-15", "close": 53.7, "volume": 14607.0}, {"date": "2022-02-16", "close": 53.92, "volume": 14138.0}, {"date": "2022-02-17", "close": 52.63, "volume": 21710.0}, {"date": "2022-02-18", "close": 53.49, "volume": 22230.0}, {"date": "2022-02-22", "close": 53.2, "volume": 36187.0}, {"date": "2022-02-23", "close": 52.54, "volume": 9523.0}, {"date": "2022-02-24", "close": 50.68, "volume": 60321.0}, {"date": "2022-02-25", "close": 53.02, "volume": 21118.0}, {"date": "2022-02-28", "close": 53.58, "volume": 28728.0}, {"date": "2022-03-01", "close": 51.56, "volume": 32883.0}, {"date": "2022-03-02", "close": 53.63, "volume": 15461.0}, {"date": "2022-03-03", "close": 53.86, "volume": 9761.0}, {"date": "2022-03-04", "close": 52.44, "volume": 8840.0}, {"date": "2022-03-07", "close": 52.34, "volume": 16842.0}, {"date": "2022-03-08", "close": 50.96, "volume": 15903.0}, {"date": "2022-03-09", "close": 51.3, "volume": 25724.0}, {"date": "2022-03-10", "close": 50.9, "volume": 23085.0}, {"date": "2022-03-11", "close": 50.46, "volume": 17417.0}, {"date": "2022-03-14", "close": 51.08, "volume": 21633.0}, {"date": "2022-03-15", "close": 50.6, "volume": 16719.0}, {"date": "2022-03-16", "close": 51.11, "volume": 21663.0}, {"date": "2022-03-17", "close": 50.38, "volume": 16619.0}, {"date": "2022-03-18", "close": 50.57, "volume": 62562.0}, {"date": "2022-03-21", "close": 50.22, "volume": 31264.0}, {"date": "2022-03-22", "close": 50.17, "volume": 29880.0}, {"date": "2022-03-23", "close": 49.91, "volume": 18613.0}, {"date": "2022-03-24", "close": 50.34, "volume": 11635.0}, {"date": "2022-03-25", "close": 50.74, "volume": 11408.0}, {"date": "2022-03-28", "close": 50.11, "volume": 11572.0}, {"date": "2022-03-29", "close": 50.81, "volume": 8644.0}, {"date": "2022-03-30", "close": 49.61, "volume": 10694.0}, {"date": "2022-03-31", "close": 49.95, "volume": 44284.0}, {"date": "2022-04-01", "close": 49.51, "volume": 13244.0}, {"date": "2022-04-04", "close": 48.15, "volume": 20271.0}, {"date": "2022-04-05", "close": 47.65, "volume": 28509.0}, {"date": "2022-04-06", "close": 47.34, "volume": 16832.0}, {"date": "2022-04-07", "close": 46.72, "volume": 31641.0}, {"date": "2022-04-08", "close": 46.2, "volume": 22618.0}, {"date": "2022-04-11", "close": 45.48, "volume": 26723.0}, {"date": "2022-04-12", "close": 45.0, "volume": 28924.0}, {"date": "2022-04-13", "close": 46.01, "volume": 28607.0}, {"date": "2022-04-14", "close": 45.72, "volume": 28280.0}, {"date": "2022-04-18", "close": 45.54, "volume": 22213.0}, {"date": "2022-04-19", "close": 45.88, "volume": 36198.0}, {"date": "2022-04-20", "close": 46.64, "volume": 60956.0}, {"date": "2022-04-21", "close": 46.29, "volume": 17869.0}, {"date": "2022-04-22", "close": 45.65, "volume": 77571.0}, {"date": "2022-04-25", "close": 45.97, "volume": 35507.0}, {"date": "2022-04-26", "close": 43.6, "volume": 26439.0}, {"date": "2022-04-27", "close": 42.37, "volume": 27415.0}, {"date": "2022-04-28", "close": 42.17, "volume": 25114.0}, {"date": "2022-04-29", "close": 42.2, "volume": 46807.0}, {"date": "2022-05-02", "close": 43.2, "volume": 67924.0}, {"date": "2022-05-03", "close": 44.18, "volume": 35198.0}, {"date": "2022-05-04", "close": 44.94, "volume": 21657.0}, {"date": "2022-05-05", "close": 43.97, "volume": 27199.0}, {"date": "2022-05-06", "close": 43.28, "volume": 26777.0}, {"date": "2022-05-09", "close": 43.53, "volume": 23639.0}, {"date": "2022-05-10", "close": 43.57, "volume": 54348.0}, {"date": "2022-05-11", "close": 43.62, "volume": 25976.0}, {"date": "2022-05-12", "close": 43.62, "volume": 29259.0}, {"date": "2022-05-13", "close": 43.88, "volume": 29258.0}, {"date": "2022-05-16", "close": 43.98, "volume": 21224.0}, {"date": "2022-05-17", "close": 45.25, "volume": 30186.0}, {"date": "2022-05-18", "close": 45.02, "volume": 31939.0}, {"date": "2022-05-19", "close": 44.56, "volume": 40858.0}, {"date": "2022-05-20", "close": 44.25, "volume": 24622.0}, {"date": "2022-05-23", "close": 44.98, "volume": 13291.0}, {"date": "2022-05-24", "close": 45.33, "volume": 22122.0}, {"date": "2022-05-25", "close": 45.68, "volume": 14486.0}, {"date": "2022-05-26", "close": 46.14, "volume": 11031.0}, {"date": "2022-05-27", "close": 46.04, "volume": 21191.0}, {"date": "2022-05-31", "close": 46.68, "volume": 25299.0}, {"date": "2022-06-01", "close": 46.05, "volume": 29782.0}, {"date": "2022-06-02", "close": 46.83, "volume": 16070.0}, {"date": "2022-06-03", "close": 46.43, "volume": 13115.0}, {"date": "2022-06-06", "close": 46.54, "volume": 16017.0}, {"date": "2022-06-07", "close": 46.59, "volume": 11343.0}, {"date": "2022-06-08", "close": 46.17, "volume": 12993.0}, {"date": "2022-06-09", "close": 45.06, "volume": 12648.0}, {"date": "2022-06-10", "close": 44.57, "volume": 13126.0}, {"date": "2022-06-13", "close": 43.96, "volume": 16829.0}, {"date": "2022-06-14", "close": 44.76, "volume": 22913.0}, {"date": "2022-06-15", "close": 45.48, "volume": 32341.0}, {"date": "2022-06-16", "close": 44.38, "volume": 17554.0}, {"date": "2022-06-17", "close": 44.68, "volume": 56291.0}, {"date": "2022-06-21", "close": 45.73, "volume": 23435.0}, {"date": "2022-06-22", "close": 46.6, "volume": 23032.0}, {"date": "2022-06-23", "close": 45.51, "volume": 32177.0}, {"date": "2022-06-24", "close": 45.7, "volume": 53168.0}, {"date": "2022-06-27", "close": 46.31, "volume": 9929.0}, {"date": "2022-06-28", "close": 45.8, "volume": 11630.0}, {"date": "2022-06-29", "close": 45.18, "volume": 10429.0}, {"date": "2022-06-30", "close": 45.26, "volume": 20836.0}, {"date": "2022-07-01", "close": 45.9, "volume": 23058.0}, {"date": "2022-07-05", "close": 45.77, "volume": 30327.0}, {"date": "2022-07-06", "close": 45.69, "volume": 22443.0}, {"date": "2022-07-07", "close": 45.57, "volume": 12673.0}, {"date": "2022-07-08", "close": 45.57, "volume": 9402.0}, {"date": "2022-07-11", "close": 45.01, "volume": 9203.0}, {"date": "2022-07-12", "close": 45.44, "volume": 15485.0}, {"date": "2022-07-13", "close": 44.74, "volume": 10686.0}, {"date": "2022-07-14", "close": 44.4, "volume": 9049.0}, {"date": "2022-07-15", "close": 45.74, "volume": 15695.0}, {"date": "2022-07-18", "close": 45.2, "volume": 7729.0}, {"date": "2022-07-19", "close": 46.59, "volume": 13424.0}, {"date": "2022-07-20", "close": 46.9, "volume": 12695.0}, {"date": "2022-07-21", "close": 47.03, "volume": 15120.0}, {"date": "2022-07-22", "close": 47.52, "volume": 18537.0}, {"date": "2022-07-25", "close": 48.16, "volume": 10212.0}, {"date": "2022-07-26", "close": 49.7, "volume": 8051.0}, {"date": "2022-07-27", "close": 51.28, "volume": 14697.0}, {"date": "2022-07-28", "close": 52.75, "volume": 23625.0}, {"date": "2022-07-29", "close": 53.94, "volume": 20938.0}, {"date": "2022-08-01", "close": 53.77, "volume": 34435.0}, {"date": "2022-08-02", "close": 54.02, "volume": 46655.0}, {"date": "2022-08-03", "close": 53.43, "volume": 23977.0}, {"date": "2022-08-04", "close": 52.75, "volume": 8155.0}, {"date": "2022-08-05", "close": 53.07, "volume": 13946.0}, {"date": "2022-08-08", "close": 53.54, "volume": 29890.0}, {"date": "2022-08-09", "close": 53.73, "volume": 12959.0}, {"date": "2022-08-10", "close": 53.59, "volume": 22205.0}, {"date": "2022-08-11", "close": 53.96, "volume": 24906.0}, {"date": "2022-08-12", "close": 54.31, "volume": 19384.0}, {"date": "2022-08-15", "close": 54.54, "volume": 21957.0}, {"date": "2022-08-16", "close": 55.74, "volume": 23051.0}, {"date": "2022-08-17", "close": 55.25, "volume": 21060.0}, {"date": "2022-08-18", "close": 55.59, "volume": 35658.0}, {"date": "2022-08-19", "close": 54.7, "volume": 43187.0}, {"date": "2022-08-22", "close": 53.96, "volume": 15359.0}, {"date": "2022-08-23", "close": 53.4, "volume": 13335.0}, {"date": "2022-08-24", "close": 53.11, "volume": 9173.0}, {"date": "2022-08-25", "close": 53.78, "volume": 12404.0}, {"date": "2022-08-26", "close": 53.2, "volume": 16373.0}, {"date": "2022-08-29", "close": 53.12, "volume": 15075.0}, {"date": "2022-08-30", "close": 52.75, "volume": 16865.0}, {"date": "2022-08-31", "close": 52.73, "volume": 16107.0}, {"date": "2022-09-01", "close": 52.39, "volume": 17739.0}, {"date": "2022-09-02", "close": 51.71, "volume": 15239.0}, {"date": "2022-09-06", "close": 51.25, "volume": 10139.0}, {"date": "2022-09-07", "close": 51.71, "volume": 15927.0}, {"date": "2022-09-08", "close": 52.02, "volume": 13192.0}, {"date": "2022-09-09", "close": 52.41, "volume": 16708.0}, {"date": "2022-09-12", "close": 52.99, "volume": 17524.0}, {"date": "2022-09-13", "close": 51.2, "volume": 34711.0}, {"date": "2022-09-14", "close": 51.49, "volume": 18274.0}, {"date": "2022-09-15", "close": 51.78, "volume": 16790.0}, {"date": "2022-09-16", "close": 52.95, "volume": 47386.0}, {"date": "2022-09-19", "close": 52.65, "volume": 20236.0}, {"date": "2022-09-20", "close": 52.46, "volume": 38245.0}, {"date": "2022-09-21", "close": 52.9, "volume": 28612.0}, {"date": "2022-09-22", "close": 51.72, "volume": 22327.0}, {"date": "2022-09-23", "close": 51.11, "volume": 16454.0}, {"date": "2022-09-26", "close": 51.62, "volume": 27652.0}, {"date": "2022-09-27", "close": 50.95, "volume": 17171.0}, {"date": "2022-09-28", "close": 51.41, "volume": 22085.0}, {"date": "2022-09-29", "close": 51.09, "volume": 19287.0}, {"date": "2022-09-30", "close": 51.03, "volume": 73013.0}, {"date": "2022-10-03", "close": 52.04, "volume": 18031.0}, {"date": "2022-10-04", "close": 53.14, "volume": 17755.0}, {"date": "2022-10-05", "close": 52.44, "volume": 14508.0}, {"date": "2022-10-06", "close": 51.98, "volume": 29129.0}, {"date": "2022-10-07", "close": 51.08, "volume": 12909.0}, {"date": "2022-10-10", "close": 51.12, "volume": 25306.0}, {"date": "2022-10-11", "close": 51.3, "volume": 44949.0}, {"date": "2022-10-12", "close": 51.0, "volume": 50235.0}, {"date": "2022-10-13", "close": 52.93, "volume": 74217.0}, {"date": "2022-10-14", "close": 53.66, "volume": 21504.0}, {"date": "2022-10-17", "close": 54.91, "volume": 24174.0}, {"date": "2022-10-18", "close": 54.2, "volume": 18940.0}, {"date": "2022-10-19", "close": 54.08, "volume": 18794.0}, {"date": "2022-10-20", "close": 52.25, "volume": 13822.0}, {"date": "2022-10-21", "close": 53.23, "volume": 15971.0}, {"date": "2022-10-24", "close": 53.31, "volume": 18307.0}, {"date": "2022-10-25", "close": 48.91, "volume": 41765.0}, {"date": "2022-10-26", "close": 48.66, "volume": 27171.0}, {"date": "2022-10-27", "close": 48.91, "volume": 35179.0}, {"date": "2022-10-28", "close": 50.33, "volume": 18369.0}, {"date": "2022-10-31", "close": 51.25, "volume": 19069.0}, {"date": "2022-11-01", "close": 51.0, "volume": 13781.0}, {"date": "2022-11-02", "close": 49.27, "volume": 18234.0}, {"date": "2022-11-03", "close": 49.0, "volume": 12103.0}, {"date": "2022-11-04", "close": 50.23, "volume": 11860.0}, {"date": "2022-11-07", "close": 49.78, "volume": 12552.0}, {"date": "2022-11-08", "close": 49.83, "volume": 28010.0}, {"date": "2022-11-09", "close": 49.64, "volume": 10614.0}, {"date": "2022-11-10", "close": 52.29, "volume": 29192.0}, {"date": "2022-11-11", "close": 52.25, "volume": 29738.0}, {"date": "2022-11-14", "close": 51.38, "volume": 25863.0}, {"date": "2022-11-15", "close": 51.85, "volume": 61290.0}, {"date": "2022-11-16", "close": 51.71, "volume": 64412.0}, {"date": "2022-11-17", "close": 51.66, "volume": 16304.0}, {"date": "2022-11-18", "close": 51.93, "volume": 24698.0}, {"date": "2022-11-21", "close": 52.22, "volume": 17318.0}, {"date": "2022-11-22", "close": 52.2, "volume": 27021.0}, {"date": "2022-11-23", "close": 52.33, "volume": 20105.0}, {"date": "2022-11-25", "close": 53.965, "volume": 15450.0}, {"date": "2022-11-28", "close": 52.0, "volume": 21192.0}, {"date": "2022-11-29", "close": 51.63, "volume": 18197.0}, {"date": "2022-11-30", "close": 51.86, "volume": 252083.0}, {"date": "2022-12-01", "close": 51.79, "volume": 28445.0}, {"date": "2022-12-02", "close": 52.4, "volume": 20657.0}, {"date": "2022-12-05", "close": 50.12, "volume": 19978.0}, {"date": "2022-12-06", "close": 50.29, "volume": 25980.0}, {"date": "2022-12-07", "close": 50.12, "volume": 23973.0}, {"date": "2022-12-08", "close": 50.18, "volume": 22518.0}, {"date": "2022-12-09", "close": 49.56, "volume": 19393.0}, {"date": "2022-12-12", "close": 49.29, "volume": 25904.0}, {"date": "2022-12-13", "close": 48.98, "volume": 40464.0}, {"date": "2022-12-14", "close": 47.5, "volume": 34872.0}, {"date": "2022-12-15", "close": 45.57, "volume": 29986.0}, {"date": "2022-12-16", "close": 45.58, "volume": 72336.0}, {"date": "2022-12-19", "close": 45.35, "volume": 20282.0}, {"date": "2022-12-20", "close": 44.96, "volume": 17898.0}, {"date": "2022-12-21", "close": 46.29, "volume": 21627.0}, {"date": "2022-12-22", "close": 45.72, "volume": 22051.0}, {"date": "2022-12-23", "close": 46.02, "volume": 13800.0}, {"date": "2022-12-27", "close": 45.77, "volume": 11718.0}, {"date": "2022-12-28", "close": 45.2, "volume": 15027.0}, {"date": "2022-12-29", "close": 46.17, "volume": 12126.0}, {"date": "2022-12-30", "close": 45.83, "volume": 46310.0}, {"date": "2023-01-03", "close": 45.49, "volume": 16111.0}, {"date": "2023-01-04", "close": 45.43, "volume": 10230.0}, {"date": "2023-01-05", "close": 45.33, "volume": 20756.0}, {"date": "2023-01-06", "close": 46.6, "volume": 12743.0}, {"date": "2023-01-09", "close": 46.6, "volume": 11818.0}, {"date": "2023-01-10", "close": 47.16, "volume": 15655.0}, {"date": "2023-01-11", "close": 47.15, "volume": 10936.0}, {"date": "2023-01-12", "close": 47.67, "volume": 19593.0}, {"date": "2023-01-13", "close": 47.97, "volume": 7296.0}, {"date": "2023-01-17", "close": 47.8, "volume": 14786.0}, {"date": "2023-01-18", "close": 46.91, "volume": 8722.0}, {"date": "2023-01-19", "close": 46.45, "volume": 8888.0}, {"date": "2023-01-20", "close": 47.32, "volume": 18236.0}, {"date": "2023-01-23", "close": 47.17, "volume": 15182.0}, {"date": "2023-01-24", "close": 46.56, "volume": 19502.0}, {"date": "2023-01-25", "close": 46.8, "volume": 13248.0}, {"date": "2023-01-26", "close": 47.18, "volume": 8889.0}, {"date": "2023-01-27", "close": 47.32, "volume": 11130.0}, {"date": "2023-01-30", "close": 47.445, "volume": 15200.0}, {"date": "2023-01-31", "close": 48.42, "volume": 23737.0}, {"date": "2023-02-01", "close": 48.66, "volume": 24357.0}, {"date": "2023-02-02", "close": 49.45, "volume": 26846.0}, {"date": "2023-02-03", "close": 50.02, "volume": 21428.0}, {"date": "2023-02-06", "close": 48.7, "volume": 19712.0}, {"date": "2023-02-07", "close": 49.36, "volume": 17916.0}, {"date": "2023-02-08", "close": 48.59, "volume": 16073.0}, {"date": "2023-02-09", "close": 48.04, "volume": 14079.0}, {"date": "2023-02-10", "close": 47.84, "volume": 20047.0}, {"date": "2023-02-13", "close": 48.0, "volume": 46663.0}, {"date": "2023-02-14", "close": 47.79, "volume": 36642.0}, {"date": "2023-02-15", "close": 48.32, "volume": 195826.0}, {"date": "2023-02-16", "close": 47.88, "volume": 57947.0}, {"date": "2023-02-17", "close": 48.21, "volume": 77975.0}, {"date": "2023-02-21", "close": 46.94, "volume": 40971.0}, {"date": "2023-02-22", "close": 46.72, "volume": 30659.0}, {"date": "2023-02-23", "close": 47.31, "volume": 23238.0}, {"date": "2023-02-24", "close": 47.02, "volume": 22215.0}, {"date": "2023-02-27", "close": 46.1, "volume": 47809.0}, {"date": "2023-02-28", "close": 46.28, "volume": 84896.0}, {"date": "2023-03-01", "close": 46.02, "volume": 54941.0}, {"date": "2023-03-02", "close": 45.13, "volume": 58608.0}, {"date": "2023-03-03", "close": 45.96, "volume": 44660.0}, {"date": "2023-03-06", "close": 46.01, "volume": 59565.0}, {"date": "2023-03-07", "close": 44.83, "volume": 25157.0}, {"date": "2023-03-08", "close": 44.42, "volume": 13641.0}, {"date": "2023-03-09", "close": 41.73, "volume": 78915.0}, {"date": "2023-03-10", "close": 40.96, "volume": 58954.0}, {"date": "2023-03-13", "close": 37.92, "volume": 50387.0}, {"date": "2023-03-14", "close": 39.41, "volume": 67520.0}, {"date": "2023-03-15", "close": 40.65, "volume": 107735.0}, {"date": "2023-03-16", "close": 41.84, "volume": 78608.0}, {"date": "2023-03-17", "close": 39.87, "volume": 159875.0}, {"date": "2023-03-20", "close": 40.02, "volume": 76770.0}, {"date": "2023-03-21", "close": 40.8, "volume": 190170.0}, {"date": "2023-03-22", "close": 39.07, "volume": 59447.0}, {"date": "2023-03-23", "close": 37.85, "volume": 39617.0}, {"date": "2023-03-24", "close": 38.82, "volume": 28357.0}, {"date": "2023-03-27", "close": 38.85, "volume": 103169.0}, {"date": "2023-03-28", "close": 37.3, "volume": 135699.0}, {"date": "2023-03-29", "close": 38.0, "volume": 33837.0}, {"date": "2023-03-30", "close": 37.05, "volume": 21295.0}, {"date": "2023-03-31", "close": 37.41, "volume": 58556.0}, {"date": "2023-04-03", "close": 37.44, "volume": 47985.0}, {"date": "2023-04-04", "close": 36.79, "volume": 22404.0}, {"date": "2023-04-05", "close": 36.54, "volume": 16616.0}, {"date": "2023-04-06", "close": 36.57, "volume": 33622.0}, {"date": "2023-04-10", "close": 36.87, "volume": 20730.0}, {"date": "2023-04-11", "close": 36.81, "volume": 17560.0}, {"date": "2023-04-12", "close": 36.34, "volume": 15874.0}, {"date": "2023-04-13", "close": 36.69, "volume": 16774.0}, {"date": "2023-04-14", "close": 35.53, "volume": 21153.0}, {"date": "2023-04-17", "close": 36.4, "volume": 10722.0}, {"date": "2023-04-18", "close": 35.31, "volume": 16331.0}, {"date": "2023-04-19", "close": 36.41, "volume": 16646.0}, {"date": "2023-04-20", "close": 36.49, "volume": 10741.0}, {"date": "2023-04-21", "close": 36.19, "volume": 22880.0}, {"date": "2023-04-24", "close": 35.95, "volume": 17495.0}, {"date": "2023-04-25", "close": 34.0, "volume": 28046.0}, {"date": "2023-04-26", "close": 35.25, "volume": 22215.0}, {"date": "2023-04-27", "close": 35.64, "volume": 19491.0}, {"date": "2023-04-28", "close": 36.28, "volume": 27906.0}, {"date": "2023-05-01", "close": 35.11, "volume": 23709.0}, {"date": "2023-05-02", "close": 31.2, "volume": 31400.0}, {"date": "2023-05-03", "close": 32.0, "volume": 57205.0}, {"date": "2023-05-04", "close": 31.13, "volume": 37777.0}, {"date": "2023-05-05", "close": 32.38, "volume": 31370.0}, {"date": "2023-05-08", "close": 31.73, "volume": 15947.0}, {"date": "2023-05-09", "close": 31.5, "volume": 15367.0}, {"date": "2023-05-10", "close": 32.04, "volume": 27737.0}, {"date": "2023-05-11", "close": 31.75, "volume": 18142.0}, {"date": "2023-05-12", "close": 31.67, "volume": 26893.0}, {"date": "2023-05-15", "close": 32.1, "volume": 19810.0}, {"date": "2023-05-16", "close": 32.3, "volume": 19052.0}, {"date": "2023-05-17", "close": 34.08, "volume": 19266.0}, {"date": "2023-05-18", "close": 34.53, "volume": 15331.0}, {"date": "2023-05-19", "close": 34.9, "volume": 33345.0}, {"date": "2023-05-22", "close": 36.23, "volume": 19421.0}, {"date": "2023-05-23", "close": 36.82, "volume": 30944.0}, {"date": "2023-05-24", "close": 36.75, "volume": 32332.0}, {"date": "2023-05-25", "close": 36.41, "volume": 37654.0}, {"date": "2023-05-26", "close": 36.48, "volume": 13151.0}, {"date": "2023-05-30", "close": 36.65, "volume": 26295.0}, {"date": "2023-05-31", "close": 37.15, "volume": 56899.0}, {"date": "2023-06-01", "close": 37.43, "volume": 33832.0}, {"date": "2023-06-02", "close": 38.87, "volume": 30441.0}, {"date": "2023-06-05", "close": 38.27, "volume": 52262.0}, {"date": "2023-06-06", "close": 40.53, "volume": 30920.0}, {"date": "2023-06-07", "close": 42.82, "volume": 46973.0}, {"date": "2023-06-08", "close": 42.695, "volume": 77914.0}, {"date": "2023-06-09", "close": 42.17, "volume": 18486.0}, {"date": "2023-06-12", "close": 42.04, "volume": 33070.0}, {"date": "2023-06-13", "close": 43.68, "volume": 35024.0}, {"date": "2023-06-14", "close": 43.09, "volume": 54910.0}, {"date": "2023-06-15", "close": 43.0, "volume": 24378.0}, {"date": "2023-06-16", "close": 42.38, "volume": 36897.0}, {"date": "2023-06-20", "close": 41.54, "volume": 21794.0}, {"date": "2023-06-21", "close": 40.47, "volume": 15553.0}, {"date": "2023-06-22", "close": 39.5, "volume": 20335.0}, {"date": "2023-06-23", "close": 39.2, "volume": 127739.0}, {"date": "2023-06-26", "close": 38.93, "volume": 18830.0}, {"date": "2023-06-27", "close": 38.82, "volume": 24558.0}, {"date": "2023-06-28", "close": 38.55, "volume": 16035.0}, {"date": "2023-06-29", "close": 38.54, "volume": 16438.0}, {"date": "2023-06-30", "close": 38.45, "volume": 19287.0}, {"date": "2023-07-03", "close": 39.14, "volume": 12210.0}, {"date": "2023-07-05", "close": 39.21, "volume": 25882.0}, {"date": "2023-07-06", "close": 38.47, "volume": 14176.0}, {"date": "2023-07-07", "close": 39.69, "volume": 25632.0}, {"date": "2023-07-10", "close": 39.88, "volume": 15386.0}, {"date": "2023-07-11", "close": 40.34, "volume": 16923.0}, {"date": "2023-07-12", "close": 40.3, "volume": 17784.0}, {"date": "2023-07-13", "close": 40.24, "volume": 17073.0}, {"date": "2023-07-14", "close": 39.81, "volume": 11212.0}, {"date": "2023-07-17", "close": 40.81, "volume": 11985.0}, {"date": "2023-07-18", "close": 41.98, "volume": 23593.0}, {"date": "2023-07-19", "close": 43.69, "volume": 15911.0}, {"date": "2023-07-20", "close": 43.31, "volume": 23061.0}, {"date": "2023-07-21", "close": 42.86, "volume": 15408.0}, {"date": "2023-07-24", "close": 43.07, "volume": 13121.0}, {"date": "2023-07-25", "close": 46.15, "volume": 29617.0}, {"date": "2023-07-26", "close": 47.78, "volume": 18557.0}, {"date": "2023-07-27", "close": 47.28, "volume": 14860.0}, {"date": "2023-07-28", "close": 46.72, "volume": 21844.0}, {"date": "2023-07-31", "close": 48.07, "volume": 28668.0}, {"date": "2023-08-01", "close": 47.84, "volume": 30716.0}, {"date": "2023-08-02", "close": 47.16, "volume": 17976.0}, {"date": "2023-08-03", "close": 47.1, "volume": 27674.0}, {"date": "2023-08-04", "close": 47.58, "volume": 11886.0}, {"date": "2023-08-07", "close": 47.78, "volume": 19168.0}, {"date": "2023-08-08", "close": 46.09, "volume": 41431.0}, {"date": "2023-08-09", "close": 46.51, "volume": 31990.0}, {"date": "2023-08-10", "close": 46.04, "volume": 16830.0}, {"date": "2023-08-11", "close": 45.44, "volume": 14630.0}, {"date": "2023-08-14", "close": 45.43, "volume": 12346.0}, {"date": "2023-08-15", "close": 44.39, "volume": 20372.0}, {"date": "2023-08-16", "close": 44.05, "volume": 9988.0}, {"date": "2023-08-17", "close": 44.05, "volume": 10151.0}, {"date": "2023-08-18", "close": 44.33, "volume": 11442.0}, {"date": "2023-08-21", "close": 44.62, "volume": 13549.0}, {"date": "2023-08-22", "close": 43.41, "volume": 16058.0}, {"date": "2023-08-23", "close": 43.92, "volume": 12705.0}, {"date": "2023-08-24", "close": 44.05, "volume": 10719.0}, {"date": "2023-08-25", "close": 42.98, "volume": 13636.0}, {"date": "2023-08-28", "close": 43.04, "volume": 10829.0}, {"date": "2023-08-29", "close": 43.8, "volume": 13742.0}, {"date": "2023-08-30", "close": 42.05, "volume": 15570.0}, {"date": "2023-08-31", "close": 42.3, "volume": 27192.0}, {"date": "2023-09-01", "close": 43.28, "volume": 19166.0}, {"date": "2023-09-05", "close": 42.84, "volume": 9871.0}, {"date": "2023-09-06", "close": 41.56, "volume": 11490.0}, {"date": "2023-09-07", "close": 41.42, "volume": 19845.0}, {"date": "2023-09-08", "close": 41.56, "volume": 10229.0}, {"date": "2023-09-11", "close": 40.49, "volume": 15699.0}, {"date": "2023-09-12", "close": 40.93, "volume": 22393.0}, {"date": "2023-09-13", "close": 41.04, "volume": 11864.0}, {"date": "2023-09-14", "close": 41.77, "volume": 8449.0}, {"date": "2023-09-15", "close": 42.13, "volume": 45451.0}, {"date": "2023-09-18", "close": 40.54, "volume": 9872.0}, {"date": "2023-09-19", "close": 40.28, "volume": 12682.0}, {"date": "2023-09-20", "close": 39.48, "volume": 9815.0}, {"date": "2023-09-21", "close": 39.9, "volume": 11414.0}, {"date": "2023-09-22", "close": 38.93, "volume": 9942.0}, {"date": "2023-09-25", "close": 39.59, "volume": 11199.0}, {"date": "2023-09-26", "close": 38.6, "volume": 12528.0}, {"date": "2023-09-27", "close": 38.57, "volume": 19670.0}, {"date": "2023-09-28", "close": 39.67, "volume": 14591.0}, {"date": "2023-09-29", "close": 38.69, "volume": 14668.0}, {"date": "2023-10-02", "close": 39.07, "volume": 34034.0}, {"date": "2023-10-03", "close": 38.26, "volume": 27650.0}, {"date": "2023-10-04", "close": 39.44, "volume": 23575.0}, {"date": "2023-10-05", "close": 40.07, "volume": 19132.0}, {"date": "2023-10-06", "close": 40.54, "volume": 14985.0}, {"date": "2023-10-09", "close": 40.03, "volume": 9847.0}, {"date": "2023-10-10", "close": 40.68, "volume": 19650.0}, {"date": "2023-10-11", "close": 41.12, "volume": 13003.0}, {"date": "2023-10-12", "close": 40.79, "volume": 11510.0}, {"date": "2023-10-13", "close": 40.47, "volume": 8815.0}, {"date": "2023-10-16", "close": 40.95, "volume": 11040.0}, {"date": "2023-10-17", "close": 41.33, "volume": 18292.0}, {"date": "2023-10-18", "close": 40.08, "volume": 12421.0}, {"date": "2023-10-19", "close": 39.8, "volume": 20851.0}, {"date": "2023-10-20", "close": 39.3, "volume": 55976.0}, {"date": "2023-10-23", "close": 39.51, "volume": 32856.0}, {"date": "2023-10-24", "close": 39.65, "volume": 28023.0}, {"date": "2023-10-25", "close": 39.625, "volume": 48501.0}, {"date": "2023-10-26", "close": 40.2, "volume": 56201.0}, {"date": "2023-10-27", "close": 40.09, "volume": 41656.0}, {"date": "2023-10-30", "close": 40.45, "volume": 66863.0}, {"date": "2023-10-31", "close": 40.45, "volume": 51095.0}, {"date": "2023-11-01", "close": 40.86, "volume": 19422.0}, {"date": "2023-11-02", "close": 43.05, "volume": 21489.0}, {"date": "2023-11-03", "close": 44.21, "volume": 17016.0}, {"date": "2023-11-06", "close": 43.95, "volume": 12443.0}, {"date": "2023-11-07", "close": 43.38, "volume": 19615.0}, {"date": "2023-11-08", "close": 42.61, "volume": 21434.0}, {"date": "2023-11-09", "close": 41.79, "volume": 14109.0}, {"date": "2023-11-10", "close": 42.16, "volume": 10968.0}, {"date": "2023-11-13", "close": 42.17, "volume": 11742.0}, {"date": "2023-11-14", "close": 45.38, "volume": 21136.0}, {"date": "2023-11-15", "close": 44.85, "volume": 13964.0}, {"date": "2023-11-16", "close": 44.49, "volume": 7476.0}, {"date": "2023-11-17", "close": 45.06, "volume": 23103.0}, {"date": "2023-11-20", "close": 45.25, "volume": 19770.0}, {"date": "2023-11-21", "close": 44.06, "volume": 16701.0}, {"date": "2023-11-22", "close": 44.39, "volume": 9735.0}, {"date": "2023-11-24", "close": 44.64, "volume": 6210.0}, {"date": "2023-11-27", "close": 43.12, "volume": 40342.0}, {"date": "2023-11-28", "close": 43.47, "volume": 13194.0}, {"date": "2023-11-29", "close": 44.3, "volume": 18527.0}, {"date": "2023-11-30", "close": 43.09, "volume": 73025.0}, {"date": "2023-12-01", "close": 45.98, "volume": 34970.0}, {"date": "2023-12-04", "close": 46.64, "volume": 19933.0}, {"date": "2023-12-05", "close": 46.44, "volume": 25463.0}, {"date": "2023-12-06", "close": 45.75, "volume": 31603.0}, {"date": "2023-12-07", "close": 46.79, "volume": 13057.0}, {"date": "2023-12-08", "close": 47.44, "volume": 15536.0}, {"date": "2023-12-11", "close": 47.01, "volume": 19264.0}, {"date": "2023-12-12", "close": 47.12, "volume": 13049.0}, {"date": "2023-12-13", "close": 49.69, "volume": 49585.0}, {"date": "2023-12-14", "close": 51.75, "volume": 51931.0}, {"date": "2023-12-15", "close": 51.74, "volume": 129484.0}, {"date": "2023-12-18", "close": 51.33, "volume": 26009.0}, {"date": "2023-12-19", "close": 52.4, "volume": 38040.0}, {"date": "2023-12-20", "close": 52.33, "volume": 26768.0}, {"date": "2023-12-21", "close": 52.78, "volume": 13776.0}, {"date": "2023-12-22", "close": 53.5, "volume": 30034.0}, {"date": "2023-12-26", "close": 54.29, "volume": 13271.0}, {"date": "2023-12-27", "close": 54.39, "volume": 14490.0}, {"date": "2023-12-28", "close": 54.04, "volume": 15065.0}, {"date": "2023-12-29", "close": 53.39, "volume": 27663.0}, {"date": "2024-01-02", "close": 53.1, "volume": 21824.0}, {"date": "2024-01-03", "close": 51.03, "volume": 26811.0}, {"date": "2024-01-04", "close": 51.06, "volume": 28272.0}, {"date": "2024-01-05", "close": 51.0, "volume": 52496.0}, {"date": "2024-01-08", "close": 51.08, "volume": 21397.0}, {"date": "2024-01-09", "close": 50.19, "volume": 33255.0}, {"date": "2024-01-10", "close": 50.34, "volume": 30318.0}, {"date": "2024-01-11", "close": 49.45, "volume": 25428.0}, {"date": "2024-01-12", "close": 48.76, "volume": 27167.0}, {"date": "2024-01-16", "close": 47.24, "volume": 34607.0}, {"date": "2024-01-17", "close": 47.51, "volume": 29167.0}, {"date": "2024-01-18", "close": 47.67, "volume": 16172.0}, {"date": "2024-01-19", "close": 48.66, "volume": 27826.0}, {"date": "2024-01-22", "close": 50.38, "volume": 13590.0}, {"date": "2024-01-23", "close": 49.5, "volume": 14573.0}, {"date": "2024-01-24", "close": 50.13, "volume": 12953.0}, {"date": "2024-01-25", "close": 49.5, "volume": 29314.0}, {"date": "2024-01-26", "close": 49.68, "volume": 14775.0}, {"date": "2024-01-29", "close": 50.01, "volume": 22008.0}, {"date": "2024-01-30", "close": 47.77, "volume": 10962.0}, {"date": "2024-01-31", "close": 43.61, "volume": 27368.0}, {"date": "2024-02-01", "close": 42.91, "volume": 44554.0}, {"date": "2024-02-02", "close": 42.01, "volume": 27843.0}, {"date": "2024-02-05", "close": 41.81, "volume": 19287.0}, {"date": "2024-02-06", "close": 41.11, "volume": 26008.0}, {"date": "2024-02-07", "close": 40.92, "volume": 37703.0}, {"date": "2024-02-08", "close": 40.82, "volume": 26508.0}, {"date": "2024-02-09", "close": 42.99, "volume": 45941.0}, {"date": "2024-02-12", "close": 44.26, "volume": 26568.0}, {"date": "2024-02-13", "close": 41.64, "volume": 41434.0}, {"date": "2024-02-14", "close": 42.4, "volume": 19776.0}, {"date": "2024-02-15", "close": 44.91, "volume": 31604.0}, {"date": "2024-02-16", "close": 44.09, "volume": 17089.0}, {"date": "2024-02-20", "close": 44.31, "volume": 22556.0}, {"date": "2024-02-21", "close": 43.73, "volume": 31928.0}, {"date": "2024-02-22", "close": 42.67, "volume": 24265.0}, {"date": "2024-02-23", "close": 42.92, "volume": 14198.0}, {"date": "2024-02-26", "close": 42.07, "volume": 21224.0}, {"date": "2024-02-27", "close": 42.13, "volume": 16329.0}, {"date": "2024-02-28", "close": 41.66, "volume": 10489.0}, {"date": "2024-02-29", "close": 42.88, "volume": 36778.0}, {"date": "2024-03-01", "close": 42.28, "volume": 18329.0}, {"date": "2024-03-04", "close": 41.83, "volume": 12397.0}, {"date": "2024-03-05", "close": 42.8, "volume": 8810.0}, {"date": "2024-03-06", "close": 42.73, "volume": 23003.0}, {"date": "2024-03-07", "close": 43.4, "volume": 11259.0}, {"date": "2024-03-08", "close": 43.9, "volume": 22153.0}, {"date": "2024-03-11", "close": 44.21, "volume": 12106.0}, {"date": "2024-03-12", "close": 44.3, "volume": 20590.0}, {"date": "2024-03-13", "close": 42.82, "volume": 20118.0}, {"date": "2024-03-14", "close": 41.72, "volume": 33088.0}, {"date": "2024-03-15", "close": 42.9, "volume": 54518.0}, {"date": "2024-03-18", "close": 41.55, "volume": 19749.0}, {"date": "2024-03-19", "close": 41.1, "volume": 19244.0}, {"date": "2024-03-20", "close": 43.2, "volume": 24770.0}, {"date": "2024-03-21", "close": 43.48, "volume": 21931.0}, {"date": "2024-03-22", "close": 42.7, "volume": 27484.0}, {"date": "2024-03-25", "close": 43.12, "volume": 23636.0}, {"date": "2024-03-26", "close": 41.96, "volume": 12928.0}, {"date": "2024-03-27", "close": 43.74, "volume": 13215.0}, {"date": "2024-03-28", "close": 43.71, "volume": 41163.0}, {"date": "2024-04-01", "close": 42.66, "volume": 12848.0}, {"date": "2024-04-02", "close": 41.98, "volume": 11973.0}, {"date": "2024-04-03", "close": 42.07, "volume": 10361.0}, {"date": "2024-04-04", "close": 42.3, "volume": 13677.0}, {"date": "2024-04-05", "close": 41.97, "volume": 6072.0}, {"date": "2024-04-08", "close": 41.89, "volume": 16464.0}, {"date": "2024-04-09", "close": 41.9, "volume": 6827.0}, {"date": "2024-04-10", "close": 40.19, "volume": 33897.0}, {"date": "2024-04-11", "close": 40.35, "volume": 13422.0}, {"date": "2024-04-12", "close": 40.25, "volume": 13858.0}, {"date": "2024-04-15", "close": 40.15, "volume": 22035.0}, {"date": "2024-04-16", "close": 40.11, "volume": 9484.0}, {"date": "2024-04-17", "close": 40.24, "volume": 27305.0}, {"date": "2024-04-18", "close": 40.07, "volume": 18866.0}, {"date": "2024-04-19", "close": 41.63, "volume": 26395.0}, {"date": "2024-04-22", "close": 41.57, "volume": 10071.0}, {"date": "2024-04-23", "close": 41.97, "volume": 11863.0}, {"date": "2024-04-24", "close": 41.74, "volume": 22442.0}, {"date": "2024-04-25", "close": 41.31, "volume": 13001.0}, {"date": "2024-04-26", "close": 40.94, "volume": 18391.0}, {"date": "2024-04-29", "close": 40.83, "volume": 13601.0}, {"date": "2024-04-30", "close": 40.1, "volume": 21125.0}, {"date": "2024-05-01", "close": 40.5, "volume": 35587.0}, {"date": "2024-05-02", "close": 41.31, "volume": 37959.0}, {"date": "2024-05-03", "close": 41.38, "volume": 26689.0}, {"date": "2024-05-06", "close": 41.3, "volume": 78088.0}, {"date": "2024-05-07", "close": 40.95, "volume": 49141.0}, {"date": "2024-05-08", "close": 41.52, "volume": 64456.0}, {"date": "2024-05-09", "close": 42.29, "volume": 74078.0}, {"date": "2024-05-10", "close": 42.1, "volume": 47000.0}, {"date": "2024-05-13", "close": 41.92, "volume": 22452.0}, {"date": "2024-05-14", "close": 42.0, "volume": 60339.0}, {"date": "2024-05-15", "close": 42.46, "volume": 42769.0}, {"date": "2024-05-16", "close": 43.25, "volume": 92983.0}, {"date": "2024-05-17", "close": 43.6, "volume": 43336.0}, {"date": "2024-05-20", "close": 42.28, "volume": 63751.0}, {"date": "2024-05-21", "close": 42.6, "volume": 19872.0}, {"date": "2024-05-22", "close": 42.3, "volume": 22409.0}, {"date": "2024-05-23", "close": 41.99, "volume": 37643.0}, {"date": "2024-05-24", "close": 42.23, "volume": 18909.0}, {"date": "2024-05-28", "close": 42.07, "volume": 29235.0}, {"date": "2024-05-29", "close": 41.06, "volume": 22458.0}, {"date": "2024-05-30", "close": 41.72, "volume": 14196.0}, {"date": "2024-05-31", "close": 42.11, "volume": 22189.0}, {"date": "2024-06-03", "close": 41.51, "volume": 43970.0}, {"date": "2024-06-04", "close": 41.2, "volume": 17289.0}, {"date": "2024-06-05", "close": 41.84, "volume": 17070.0}, {"date": "2024-06-06", "close": 41.53, "volume": 13487.0}, {"date": "2024-06-07", "close": 41.23, "volume": 12105.0}, {"date": "2024-06-10", "close": 40.63, "volume": 12685.0}, {"date": "2024-06-11", "close": 40.68, "volume": 10554.0}, {"date": "2024-06-12", "close": 41.35, "volume": 78013.0}, {"date": "2024-06-13", "close": 41.11, "volume": 17803.0}, {"date": "2024-06-14", "close": 40.65, "volume": 16969.0}, {"date": "2024-06-17", "close": 41.02, "volume": 9720.0}, {"date": "2024-06-18", "close": 41.73, "volume": 27953.0}, {"date": "2024-06-20", "close": 41.97, "volume": 23554.0}, {"date": "2024-06-21", "close": 41.38, "volume": 56221.0}, {"date": "2024-06-24", "close": 41.52, "volume": 23813.0}, {"date": "2024-06-25", "close": 41.43, "volume": 10728.0}, {"date": "2024-06-26", "close": 42.32, "volume": 16282.0}, {"date": "2024-06-27", "close": 43.22, "volume": 13362.0}, {"date": "2024-06-28", "close": 45.01, "volume": 115108.0}, {"date": "2024-07-01", "close": 44.37, "volume": 19110.0}, {"date": "2024-07-02", "close": 44.84, "volume": 11727.0}, {"date": "2024-07-03", "close": 44.14, "volume": 10011.0}, {"date": "2024-07-05", "close": 43.14, "volume": 20867.0}, {"date": "2024-07-08", "close": 43.57, "volume": 12330.0}, {"date": "2024-07-09", "close": 43.83, "volume": 8624.0}, {"date": "2024-07-10", "close": 44.76, "volume": 10304.0}, {"date": "2024-07-11", "close": 46.2, "volume": 75276.0}, {"date": "2024-07-12", "close": 46.0, "volume": 50670.0}, {"date": "2024-07-15", "close": 47.59, "volume": 40527.0}, {"date": "2024-07-16", "close": 50.5, "volume": 56875.0}, {"date": "2024-07-17", "close": 50.69, "volume": 35233.0}, {"date": "2024-07-18", "close": 49.15, "volume": 38796.0}, {"date": "2024-07-19", "close": 48.39, "volume": 17856.0}, {"date": "2024-07-22", "close": 50.1, "volume": 64671.0}, {"date": "2024-07-23", "close": 51.4, "volume": 25790.0}, {"date": "2024-07-24", "close": 51.0, "volume": 47824.0}, {"date": "2024-07-25", "close": 52.52, "volume": 50425.0}, {"date": "2024-07-26", "close": 52.5, "volume": 23167.0}, {"date": "2024-07-29", "close": 50.66, "volume": 20029.0}, {"date": "2024-07-30", "close": 55.38, "volume": 90151.0}, {"date": "2024-07-31", "close": 57.2, "volume": 151519.0}, {"date": "2024-08-01", "close": 53.64, "volume": 35192.0}, {"date": "2024-08-02", "close": 52.32, "volume": 31337.0}, {"date": "2024-08-05", "close": 49.64, "volume": 38868.0}, {"date": "2024-08-06", "close": 49.43, "volume": 55412.0}, {"date": "2024-08-07", "close": 48.62, "volume": 55443.0}, {"date": "2024-08-08", "close": 49.51, "volume": 60015.0}, {"date": "2024-08-09", "close": 49.47, "volume": 39747.0}, {"date": "2024-08-12", "close": 49.67, "volume": 37117.0}, {"date": "2024-08-13", "close": 52.39, "volume": 36787.0}, {"date": "2024-08-14", "close": 51.61, "volume": 27166.0}, {"date": "2024-08-15", "close": 53.62, "volume": 36738.0}, {"date": "2024-08-16", "close": 54.0, "volume": 26980.0}, {"date": "2024-08-19", "close": 54.74, "volume": 29329.0}, {"date": "2024-08-20", "close": 53.91, "volume": 15105.0}, {"date": "2024-08-21", "close": 54.26, "volume": 19022.0}, {"date": "2024-08-22", "close": 54.6, "volume": 54917.0}, {"date": "2024-08-23", "close": 58.04, "volume": 48381.0}, {"date": "2024-08-26", "close": 57.54, "volume": 34753.0}, {"date": "2024-08-27", "close": 56.93, "volume": 21362.0}, {"date": "2024-08-28", "close": 56.65, "volume": 39594.0}, {"date": "2024-08-29", "close": 56.81, "volume": 54479.0}, {"date": "2024-08-30", "close": 57.83, "volume": 53988.0}, {"date": "2024-09-03", "close": 56.63, "volume": 29436.0}, {"date": "2024-09-04", "close": 55.86, "volume": 19847.0}, {"date": "2024-09-05", "close": 55.36, "volume": 30435.0}, {"date": "2024-09-06", "close": 54.33, "volume": 21268.0}, {"date": "2024-09-09", "close": 54.84, "volume": 30919.0}, {"date": "2024-09-10", "close": 55.13, "volume": 29501.0}, {"date": "2024-09-11", "close": 54.42, "volume": 21926.0}, {"date": "2024-09-12", "close": 54.29, "volume": 27583.0}, {"date": "2024-09-13", "close": 55.2, "volume": 32770.0}, {"date": "2024-09-16", "close": 55.37, "volume": 28817.0}, {"date": "2024-09-17", "close": 55.54, "volume": 52071.0}, {"date": "2024-09-18", "close": 55.83, "volume": 40213.0}, {"date": "2024-09-19", "close": 57.19, "volume": 32671.0}, {"date": "2024-09-20", "close": 55.54, "volume": 150134.0}, {"date": "2024-09-23", "close": 55.62, "volume": 46402.0}, {"date": "2024-09-24", "close": 55.03, "volume": 15175.0}, {"date": "2024-09-25", "close": 54.86, "volume": 30780.0}, {"date": "2024-09-26", "close": 54.55, "volume": 25666.0}, {"date": "2024-09-27", "close": 54.6, "volume": 15794.0}, {"date": "2024-09-30", "close": 56.49, "volume": 39582.0}, {"date": "2024-10-01", "close": 54.04, "volume": 25919.0}, {"date": "2024-10-02", "close": 54.43, "volume": 22129.0}, {"date": "2024-10-03", "close": 54.73, "volume": 41696.0}, {"date": "2024-10-04", "close": 55.16, "volume": 19795.0}, {"date": "2024-10-07", "close": 55.22, "volume": 29809.0}, {"date": "2024-10-08", "close": 55.08, "volume": 37182.0}, {"date": "2024-10-09", "close": 56.09, "volume": 18035.0}, {"date": "2024-10-10", "close": 55.68, "volume": 31919.0}, {"date": "2024-10-11", "close": 58.63, "volume": 36191.0}, {"date": "2024-10-14", "close": 58.6, "volume": 21422.0}, {"date": "2024-10-15", "close": 59.74, "volume": 23941.0}, {"date": "2024-10-16", "close": 60.95, "volume": 29056.0}, {"date": "2024-10-17", "close": 61.47, "volume": 34516.0}, {"date": "2024-10-18", "close": 60.61, "volume": 42114.0}, {"date": "2024-10-21", "close": 58.72, "volume": 30132.0}, {"date": "2024-10-22", "close": 59.16, "volume": 15523.0}, {"date": "2024-10-23", "close": 59.12, "volume": 19599.0}, {"date": "2024-10-24", "close": 57.88, "volume": 35180.0}, {"date": "2024-10-25", "close": 57.16, "volume": 16963.0}, {"date": "2024-10-28", "close": 60.01, "volume": 28176.0}, {"date": "2024-10-29", "close": 59.62, "volume": 15301.0}, {"date": "2024-10-30", "close": 61.15, "volume": 34623.0}, {"date": "2024-10-31", "close": 59.3, "volume": 22741.0}, {"date": "2024-11-01", "close": 58.68, "volume": 22225.0}, {"date": "2024-11-04", "close": 58.42, "volume": 25951.0}, {"date": "2024-11-05", "close": 59.0, "volume": 70557.0}, {"date": "2024-11-06", "close": 67.27, "volume": 123814.0}, {"date": "2024-11-07", "close": 63.81, "volume": 85593.0}, {"date": "2024-11-08", "close": 65.14, "volume": 45906.0}, {"date": "2024-11-11", "close": 67.28, "volume": 24078.0}, {"date": "2024-11-12", "close": 67.05, "volume": 32033.0}, {"date": "2024-11-13", "close": 66.13, "volume": 34950.0}, {"date": "2024-11-14", "close": 66.2, "volume": 30896.0}, {"date": "2024-11-15", "close": 65.77, "volume": 20059.0}, {"date": "2024-11-18", "close": 65.01, "volume": 22896.0}, {"date": "2024-11-19", "close": 64.74, "volume": 15706.0}, {"date": "2024-11-20", "close": 64.56, "volume": 18093.0}, {"date": "2024-11-21", "close": 65.26, "volume": 25073.0}, {"date": "2024-11-22", "close": 66.39, "volume": 25637.0}, {"date": "2024-11-25", "close": 66.8, "volume": 26996.0}, {"date": "2024-11-26", "close": 65.8, "volume": 26328.0}, {"date": "2024-11-27", "close": 66.16, "volume": 30184.0}, {"date": "2024-11-29", "close": 65.65, "volume": 28934.0}, {"date": "2024-12-02", "close": 66.125, "volume": 26390.0}, {"date": "2024-12-03", "close": 64.99, "volume": 25446.0}, {"date": "2024-12-04", "close": 65.61, "volume": 25543.0}, {"date": "2024-12-05", "close": 65.51, "volume": 28032.0}, {"date": "2024-12-06", "close": 65.73, "volume": 30580.0}, {"date": "2024-12-09", "close": 64.55, "volume": 22904.0}, {"date": "2024-12-10", "close": 64.83, "volume": 19881.0}, {"date": "2024-12-11", "close": 65.17, "volume": 22299.0}, {"date": "2024-12-12", "close": 64.57, "volume": 20320.0}, {"date": "2024-12-13", "close": 63.44, "volume": 16832.0}, {"date": "2024-12-16", "close": 63.95, "volume": 24496.0}, {"date": "2024-12-17", "close": 62.43, "volume": 27735.0}, {"date": "2024-12-18", "close": 58.92, "volume": 37283.0}, {"date": "2024-12-19", "close": 58.22, "volume": 33427.0}, {"date": "2024-12-20", "close": 58.53, "volume": 74838.0}, {"date": "2024-12-23", "close": 58.41, "volume": 52776.0}, {"date": "2024-12-24", "close": 58.69, "volume": 21884.0}, {"date": "2024-12-26", "close": 59.43, "volume": 49253.0}, {"date": "2024-12-27", "close": 57.8, "volume": 41963.0}, {"date": "2024-12-30", "close": 58.1, "volume": 30786.0}, {"date": "2024-12-31", "close": 57.37, "volume": 22077.0}, {"date": "2025-01-02", "close": 56.5, "volume": 52791.0}, {"date": "2025-01-03", "close": 56.52, "volume": 25184.0}, {"date": "2025-01-06", "close": 56.46, "volume": 60524.0}, {"date": "2025-01-07", "close": 55.54, "volume": 39780.0}, {"date": "2025-01-08", "close": 55.48, "volume": 24215.0}, {"date": "2025-01-10", "close": 52.54, "volume": 28191.0}, {"date": "2025-01-13", "close": 53.44, "volume": 33115.0}, {"date": "2025-01-14", "close": 54.94, "volume": 27255.0}, {"date": "2025-01-15", "close": 55.86, "volume": 20034.0}, {"date": "2025-01-16", "close": 55.73, "volume": 38149.0}, {"date": "2025-01-17", "close": 56.41, "volume": 38951.0}, {"date": "2025-01-21", "close": 57.0, "volume": 28419.0}, {"date": "2025-01-22", "close": 56.17, "volume": 33647.0}, {"date": "2025-01-23", "close": 56.55, "volume": 66994.0}, {"date": "2025-01-24", "close": 57.21, "volume": 31346.0}, {"date": "2025-01-27", "close": 58.1, "volume": 58697.0}, {"date": "2025-01-28", "close": 59.08, "volume": 32610.0}, {"date": "2025-01-29", "close": 59.04, "volume": 49885.0}, {"date": "2025-01-30", "close": 58.73, "volume": 36833.0}, {"date": "2025-01-31", "close": 59.18, "volume": 55615.0}, {"date": "2025-02-03", "close": 57.83, "volume": 30496.0}, {"date": "2025-02-04", "close": 59.08, "volume": 25274.0}, {"date": "2025-02-05", "close": 59.42, "volume": 20644.0}, {"date": "2025-02-06", "close": 60.56, "volume": 21486.0}, {"date": "2025-02-07", "close": 59.8, "volume": 45834.0}, {"date": "2025-02-10", "close": 60.3, "volume": 69476.0}, {"date": "2025-02-11", "close": 61.53, "volume": 25008.0}, {"date": "2025-02-12", "close": 59.57, "volume": 19906.0}, {"date": "2025-02-13", "close": 60.5, "volume": 19030.0}, {"date": "2025-02-14", "close": 60.08, "volume": 16194.0}, {"date": "2025-02-18", "close": 60.42, "volume": 24211.0}, {"date": "2025-02-19", "close": 60.42, "volume": 16695.0}, {"date": "2025-02-20", "close": 59.69, "volume": 32210.0}, {"date": "2025-02-21", "close": 58.66, "volume": 23883.0}, {"date": "2025-02-24", "close": 57.63, "volume": 27699.0}, {"date": "2025-02-25", "close": 57.5, "volume": 52425.0}, {"date": "2025-02-26", "close": 57.43, "volume": 27441.0}, {"date": "2025-02-27", "close": 57.1, "volume": 15535.0}, {"date": "2025-02-28", "close": 58.3, "volume": 27634.0}, {"date": "2025-03-03", "close": 57.81, "volume": 22895.0}, {"date": "2025-03-04", "close": 55.57, "volume": 23508.0}, {"date": "2025-03-05", "close": 55.45, "volume": 27379.0}, {"date": "2025-03-06", "close": 55.14, "volume": 18822.0}, {"date": "2025-03-07", "close": 54.97, "volume": 17276.0}, {"date": "2025-03-10", "close": 52.87, "volume": 27529.0}, {"date": "2025-03-11", "close": 52.78, "volume": 18992.0}, {"date": "2025-03-12", "close": 53.36, "volume": 20918.0}, {"date": "2025-03-13", "close": 52.69, "volume": 26913.0}, {"date": "2025-03-14", "close": 53.7, "volume": 21471.0}, {"date": "2025-03-17", "close": 53.64, "volume": 17675.0}, {"date": "2025-03-18", "close": 53.41, "volume": 24461.0}, {"date": "2025-03-19", "close": 54.44, "volume": 16711.0}, {"date": "2025-03-20", "close": 53.63, "volume": 13012.0}, {"date": "2025-03-21", "close": 52.97, "volume": 47843.0}, {"date": "2025-03-24", "close": 54.34, "volume": 23871.0}, {"date": "2025-03-25", "close": 53.2, "volume": 37502.0}, {"date": "2025-03-26", "close": 53.32, "volume": 46454.0}, {"date": "2025-03-27", "close": 53.75, "volume": 33229.0}, {"date": "2025-03-28", "close": 52.07, "volume": 21837.0}, {"date": "2025-03-31", "close": 52.02, "volume": 31034.0}, {"date": "2025-04-01", "close": 52.12, "volume": 22377.0}, {"date": "2025-04-02", "close": 51.91, "volume": 22142.0}, {"date": "2025-04-03", "close": 47.99, "volume": 39213.0}, {"date": "2025-04-04", "close": 47.44, "volume": 41039.0}, {"date": "2025-04-07", "close": 47.58, "volume": 28925.0}, {"date": "2025-04-08", "close": 47.6, "volume": 36555.0}, {"date": "2025-04-09", "close": 49.82, "volume": 39546.0}, {"date": "2025-04-10", "close": 47.3, "volume": 26324.0}, {"date": "2025-04-11", "close": 47.36, "volume": 19322.0}, {"date": "2025-04-14", "close": 48.07, "volume": 22657.0}, {"date": "2025-04-15", "close": 48.56, "volume": 19634.0}, {"date": "2025-04-16", "close": 49.1, "volume": 16840.0}, {"date": "2025-04-17", "close": 49.24, "volume": 26758.0}, {"date": "2025-04-21", "close": 49.47, "volume": 19844.0}, {"date": "2025-04-22", "close": 52.79, "volume": 36841.0}, {"date": "2025-04-23", "close": 52.78, "volume": 27523.0}, {"date": "2025-04-24", "close": 53.0, "volume": 41081.0}, {"date": "2025-04-25", "close": 52.71, "volume": 16786.0}, {"date": "2025-04-28", "close": 52.63, "volume": 17920.0}, {"date": "2025-04-29", "close": 53.33, "volume": 13024.0}, {"date": "2025-04-30", "close": 52.65, "volume": 23546.0}, {"date": "2025-05-01", "close": 52.67, "volume": 19538.0}, {"date": "2025-05-02", "close": 53.14, "volume": 25159.0}, {"date": "2025-05-05", "close": 53.09, "volume": 39964.0}, {"date": "2025-05-06", "close": 52.85, "volume": 18674.0}, {"date": "2025-05-07", "close": 52.46, "volume": 30804.0}, {"date": "2025-05-08", "close": 53.32, "volume": 21063.0}, {"date": "2025-05-09", "close": 53.28, "volume": 15169.0}, {"date": "2025-05-12", "close": 54.44, "volume": 54388.0}, {"date": "2025-05-13", "close": 55.16, "volume": 21993.0}, {"date": "2025-05-14", "close": 55.37, "volume": 32024.0}, {"date": "2025-05-15", "close": 55.25, "volume": 20791.0}, {"date": "2025-05-16", "close": 54.8, "volume": 38004.0}, {"date": "2025-05-19", "close": 54.99, "volume": 19992.0}, {"date": "2025-05-20", "close": 54.79, "volume": 14589.0}, {"date": "2025-05-21", "close": 53.21, "volume": 35112.0}, {"date": "2025-05-22", "close": 53.01, "volume": 22054.0}, {"date": "2025-05-23", "close": 52.54, "volume": 21379.0}, {"date": "2025-05-27", "close": 53.69, "volume": 17870.0}, {"date": "2025-05-28", "close": 52.76, "volume": 15132.0}, {"date": "2025-05-29", "close": 53.01, "volume": 13597.0}, {"date": "2025-05-30", "close": 52.66, "volume": 22427.0}, {"date": "2025-06-02", "close": 52.01, "volume": 14842.0}, {"date": "2025-06-03", "close": 52.54, "volume": 17193.0}, {"date": "2025-06-04", "close": 51.56, "volume": 18193.0}, {"date": "2025-06-05", "close": 51.7, "volume": 26885.0}, {"date": "2025-06-06", "close": 53.13, "volume": 28102.0}, {"date": "2025-06-09", "close": 53.51, "volume": 28456.0}, {"date": "2025-06-10", "close": 53.98, "volume": 26090.0}, {"date": "2025-06-11", "close": 54.19, "volume": 40345.0}, {"date": "2025-06-12", "close": 53.93, "volume": 18874.0}, {"date": "2025-06-13", "close": 52.34, "volume": 19335.0}, {"date": "2025-06-16", "close": 52.3, "volume": 40921.0}, {"date": "2025-06-17", "close": 51.46, "volume": 19123.0}, {"date": "2025-06-18", "close": 51.71, "volume": 42072.0}, {"date": "2025-06-20", "close": 51.45, "volume": 61024.0}, {"date": "2025-06-23", "close": 52.6, "volume": 44813.0}, {"date": "2025-06-24", "close": 53.46, "volume": 37723.0}, {"date": "2025-06-25", "close": 52.85, "volume": 34538.0}, {"date": "2025-06-26", "close": 54.34, "volume": 99657.0}, {"date": "2025-06-27", "close": 54.59, "volume": 105205.0}, {"date": "2025-06-30", "close": 54.78, "volume": 108549.0}, {"date": "2025-07-01", "close": 56.81, "volume": 60163.0}, {"date": "2025-07-02", "close": 56.68, "volume": 79810.0}, {"date": "2025-07-03", "close": 58.13, "volume": 24507.0}, {"date": "2025-07-07", "close": 57.05, "volume": 63451.0}, {"date": "2025-07-08", "close": 57.31, "volume": 65682.0}, {"date": "2025-07-09", "close": 57.38, "volume": 46020.0}, {"date": "2025-07-10", "close": 57.43, "volume": 123500.0}, {"date": "2025-07-11", "close": 55.91, "volume": 75938.0}, {"date": "2025-07-14", "close": 57.37, "volume": 147649.0}, {"date": "2025-07-15", "close": 55.43, "volume": 87158.0}, {"date": "2025-07-16", "close": 56.04, "volume": 64593.0}, {"date": "2025-07-17", "close": 56.86, "volume": 43031.0}, {"date": "2025-07-18", "close": 56.79, "volume": 41938.0}, {"date": "2025-07-21", "close": 56.9, "volume": 23212.0}, {"date": "2025-07-22", "close": 56.66, "volume": 31666.0}, {"date": "2025-07-23", "close": 56.48, "volume": 29005.0}, {"date": "2025-07-24", "close": 57.35, "volume": 31792.0}, {"date": "2025-07-25", "close": 56.845, "volume": 36326.0}, {"date": "2025-07-28", "close": 56.37, "volume": 40697.0}, {"date": "2025-07-29", "close": 55.85, "volume": 30327.0}, {"date": "2025-07-30", "close": 54.68, "volume": 36958.0}, {"date": "2025-07-31", "close": 54.09, "volume": 40370.0}, {"date": "2025-08-01", "close": 52.47, "volume": 42399.0}, {"date": "2025-08-04", "close": 53.01, "volume": 21417.0}, {"date": "2025-08-05", "close": 53.19, "volume": 41519.0}, {"date": "2025-08-06", "close": 52.44, "volume": 28722.0}, {"date": "2025-08-07", "close": 51.85, "volume": 29515.0}, {"date": "2025-08-08", "close": 52.06, "volume": 17848.0}, {"date": "2025-08-11", "close": 52.63, "volume": 26117.0}, {"date": "2025-08-12", "close": 55.15, "volume": 32872.0}, {"date": "2025-08-13", "close": 56.15, "volume": 27519.0}, {"date": "2025-08-14", "close": 55.255, "volume": 26128.0}, {"date": "2025-08-15", "close": 53.79, "volume": 47425.0}, {"date": "2025-08-18", "close": 54.28, "volume": 28074.0}, {"date": "2025-08-19", "close": 54.71, "volume": 25105.0}, {"date": "2025-08-20", "close": 55.1, "volume": 37437.0}, {"date": "2025-08-21", "close": 54.91, "volume": 34059.0}, {"date": "2025-08-22", "close": 58.0, "volume": 44000.0}, {"date": "2025-08-25", "close": 57.08, "volume": 21471.0}, {"date": "2025-08-26", "close": 57.74, "volume": 18589.0}, {"date": "2025-08-27", "close": 57.78, "volume": 15521.0}, {"date": "2025-08-28", "close": 57.85, "volume": 21193.0}, {"date": "2025-08-29", "close": 57.535, "volume": 21572.0}, {"date": "2025-09-02", "close": 57.08, "volume": 21852.0}, {"date": "2025-09-03", "close": 57.01, "volume": 28105.0}, {"date": "2025-09-04", "close": 58.13, "volume": 22624.0}, {"date": "2025-09-05", "close": 57.36, "volume": 20062.0}, {"date": "2025-09-08", "close": 57.62, "volume": 15207.0}, {"date": "2025-09-09", "close": 56.24, "volume": 135990.0}, {"date": "2025-09-10", "close": 56.53, "volume": 20200.0}, {"date": "2025-09-11", "close": 56.58, "volume": 54222.0}, {"date": "2025-09-12", "close": 55.62, "volume": 17132.0}, {"date": "2025-09-15", "close": 55.27, "volume": 17049.0}, {"date": "2025-09-16", "close": 54.69, "volume": 16738.0}, {"date": "2025-09-17", "close": 55.19, "volume": 54084.0}, {"date": "2025-09-18", "close": 56.25, "volume": 90111.0}, {"date": "2025-09-19", "close": 55.97, "volume": 88849.0}, {"date": "2025-09-22", "close": 55.52, "volume": 31443.0}, {"date": "2025-09-23", "close": 55.02, "volume": 46084.0}, {"date": "2025-09-24", "close": 54.88, "volume": 22147.0}, {"date": "2025-09-25", "close": 54.49, "volume": 27530.0}, {"date": "2025-09-26", "close": 54.3, "volume": 70269.0}, {"date": "2025-09-29", "close": 53.27, "volume": 27586.0}, {"date": "2025-09-30", "close": 52.56, "volume": 78870.0}, {"date": "2025-10-01", "close": 52.5, "volume": 64246.0}, {"date": "2025-10-02", "close": 51.59, "volume": 48854.0}, {"date": "2025-10-03", "close": 51.53, "volume": 128890.0}, {"date": "2025-10-06", "close": 53.24, "volume": 99191.0}, {"date": "2025-10-07", "close": 52.27, "volume": 46085.0}, {"date": "2025-10-08", "close": 52.53, "volume": 36292.0}, {"date": "2025-10-09", "close": 52.54, "volume": 46007.0}, {"date": "2025-10-10", "close": 49.79, "volume": 85167.0}, {"date": "2025-10-13", "close": 50.53, "volume": 41238.0}, {"date": "2025-10-14", "close": 51.37, "volume": 78263.0}, {"date": "2025-10-15", "close": 51.025, "volume": 35964.0}, {"date": "2025-10-16", "close": 47.85, "volume": 48793.0}, {"date": "2025-10-17", "close": 48.11, "volume": 54711.0}, {"date": "2025-10-20", "close": 50.05, "volume": 48641.0}, {"date": "2025-10-21", "close": 50.14, "volume": 39951.0}, {"date": "2025-10-22", "close": 50.49, "volume": 58745.0}, {"date": "2025-10-23", "close": 52.0, "volume": 147141.0}, {"date": "2025-10-24", "close": 52.94, "volume": 104885.0}, {"date": "2025-10-27", "close": 53.52, "volume": 89388.0}, {"date": "2025-10-28", "close": 53.53, "volume": 85734.0}, {"date": "2025-10-29", "close": 52.87, "volume": 92336.0}, {"date": "2025-10-30", "close": 52.95, "volume": 67461.0}, {"date": "2025-10-31", "close": 52.44, "volume": 64401.0}, {"date": "2025-11-03", "close": 53.585, "volume": 105226.0}, {"date": "2025-11-04", "close": 54.14, "volume": 149404.0}, {"date": "2025-11-05", "close": 53.8, "volume": 45181.0}, {"date": "2025-11-06", "close": 53.11, "volume": 34847.0}, {"date": "2025-11-07", "close": 53.5, "volume": 57843.0}, {"date": "2025-11-10", "close": 54.4, "volume": 82164.0}, {"date": "2025-11-11", "close": 54.95, "volume": 107826.0}, {"date": "2025-11-12", "close": 54.69, "volume": 49427.0}, {"date": "2025-11-13", "close": 54.81, "volume": 47985.0}, {"date": "2025-11-14", "close": 54.44, "volume": 42814.0}, {"date": "2025-11-17", "close": 52.98, "volume": 54869.0}, {"date": "2025-11-18", "close": 52.965, "volume": 36011.0}, {"date": "2025-11-19", "close": 53.15, "volume": 63681.0}, {"date": "2025-11-20", "close": 54.145, "volume": 67977.0}, {"date": "2025-11-21", "close": 55.54, "volume": 56421.0}, {"date": "2025-11-24", "close": 55.29, "volume": 60473.0}, {"date": "2025-11-25", "close": 56.63, "volume": 41988.0}, {"date": "2025-11-26", "close": 56.66, "volume": 39270.0}, {"date": "2025-11-28", "close": 56.29, "volume": 24251.0}, {"date": "2025-12-01", "close": 57.12, "volume": 45536.0}, {"date": "2025-12-02", "close": 56.88, "volume": 57374.0}, {"date": "2025-12-03", "close": 58.64, "volume": 44152.0}, {"date": "2025-12-04", "close": 58.43, "volume": 31073.0}, {"date": "2025-12-05", "close": 57.94, "volume": 37905.0}, {"date": "2025-12-08", "close": 58.61, "volume": 45164.0}, {"date": "2025-12-09", "close": 59.07, "volume": 44493.0}, {"date": "2025-12-10", "close": 60.84, "volume": 66835.0}, {"date": "2025-12-11", "close": 61.5, "volume": 41292.0}, {"date": "2025-12-12", "close": 60.82, "volume": 63153.0}, {"date": "2025-12-15", "close": 61.74, "volume": 63553.0}, {"date": "2025-12-16", "close": 62.22, "volume": 47693.0}, {"date": "2025-12-17", "close": 62.51, "volume": 51460.0}, {"date": "2025-12-18", "close": 63.27, "volume": 46825.0}, {"date": "2025-12-19", "close": 61.72, "volume": 192256.0}, {"date": "2025-12-22", "close": 61.58, "volume": 40998.0}, {"date": "2025-12-23", "close": 60.49, "volume": 42882.0}, {"date": "2025-12-24", "close": 61.2, "volume": 27813.0}, {"date": "2025-12-26", "close": 60.35, "volume": 26391.0}, {"date": "2025-12-29", "close": 59.9, "volume": 31003.0}, {"date": "2025-12-30", "close": 59.25, "volume": 29818.0}, {"date": "2025-12-31", "close": 59.12, "volume": 38941.0}, {"date": "2026-01-02", "close": 58.595, "volume": 45504.0}, {"date": "2026-01-05", "close": 59.93, "volume": 37074.0}, {"date": "2026-01-06", "close": 59.8, "volume": 54207.0}, {"date": "2026-01-07", "close": 59.28, "volume": 31194.0}, {"date": "2026-01-08", "close": 61.15, "volume": 38920.0}, {"date": "2026-01-09", "close": 60.1, "volume": 29892.0}, {"date": "2026-01-12", "close": 60.02, "volume": 37918.0}, {"date": "2026-01-13", "close": 59.8, "volume": 51965.0}, {"date": "2026-01-14", "close": 60.76, "volume": 35018.0}, {"date": "2026-01-15", "close": 62.25, "volume": 40173.0}, {"date": "2026-01-16", "close": 61.61, "volume": 53370.0}, {"date": "2026-01-20", "close": 60.57, "volume": 41068.0}, {"date": "2026-01-21", "close": 63.72, "volume": 50405.0}, {"date": "2026-01-22", "close": 63.87, "volume": 65568.0}, {"date": "2026-01-23", "close": 60.68, "volume": 84262.0}, {"date": "2026-01-26", "close": 60.68, "volume": 55324.0}, {"date": "2026-01-27", "close": 61.15, "volume": 44254.0}, {"date": "2026-01-28", "close": 60.66, "volume": 35895.0}, {"date": "2026-01-29", "close": 62.18, "volume": 70235.0}, {"date": "2026-01-30", "close": 62.57, "volume": 54613.0}, {"date": "2026-02-02", "close": 64.3, "volume": 57319.0}, {"date": "2026-02-03", "close": 64.64, "volume": 59305.0}, {"date": "2026-02-04", "close": 65.12, "volume": 83970.0}, {"date": "2026-02-05", "close": 65.54, "volume": 44260.0}, {"date": "2026-02-06", "close": 65.5, "volume": 54032.0}, {"date": "2026-02-09", "close": 65.3, "volume": 38721.0}, {"date": "2026-02-10", "close": 64.57, "volume": 50840.0}, {"date": "2026-02-11", "close": 64.01, "volume": 55190.0}, {"date": "2026-02-12", "close": 64.75, "volume": 77123.0}, {"date": "2026-02-13", "close": 64.56, "volume": 51474.0}, {"date": "2026-02-17", "close": 64.61, "volume": 49042.0}, {"date": "2026-02-18", "close": 64.23, "volume": 57211.0}, {"date": "2026-02-19", "close": 64.83, "volume": 67223.0}, {"date": "2026-02-20", "close": 65.49, "volume": 52686.0}, {"date": "2026-02-23", "close": 62.66, "volume": 89681.0}, {"date": "2026-02-24", "close": 62.96, "volume": 71131.0}, {"date": "2026-02-25", "close": 65.0, "volume": 41536.0}, {"date": "2026-02-26", "close": 64.55, "volume": 159929.0}, {"date": "2026-02-27", "close": 61.91, "volume": 103316.0}, {"date": "2026-03-02", "close": 63.12, "volume": 57521.0}, {"date": "2026-03-03", "close": 62.84, "volume": 64652.0}, {"date": "2026-03-04", "close": 63.4, "volume": 42227.0}, {"date": "2026-03-05", "close": 62.43, "volume": 58923.0}, {"date": "2026-03-06", "close": 61.95, "volume": 106547.0}, {"date": "2026-03-09", "close": 61.65, "volume": 80061.0}, {"date": "2026-03-10", "close": 61.7, "volume": 55365.0}, {"date": "2026-03-11", "close": 61.17, "volume": 47522.0}, {"date": "2026-03-12", "close": 61.835, "volume": 48239.0}, {"date": "2026-03-13", "close": 61.69, "volume": 53548.0}, {"date": "2026-03-16", "close": 61.925, "volume": 34576.0}, {"date": "2026-03-17", "close": 61.28, "volume": 47355.0}, {"date": "2026-03-18", "close": 61.23, "volume": 44347.0}, {"date": "2026-03-19", "close": 61.94, "volume": 61559.0}, {"date": "2026-03-20", "close": 61.67, "volume": 102265.0}, {"date": "2026-03-23", "close": 63.24, "volume": 67272.0}, {"date": "2026-03-24", "close": 62.95, "volume": 38369.0}, {"date": "2026-03-25", "close": 62.75, "volume": 45015.0}, {"date": "2026-03-26", "close": 63.16, "volume": 35312.0}, {"date": "2026-03-27", "close": 62.44, "volume": 42041.0}, {"date": "2026-03-30", "close": 63.15, "volume": 43580.0}, {"date": "2026-03-31", "close": 63.94, "volume": 77420.0}, {"date": "2026-04-01", "close": 64.24, "volume": 41824.0}, {"date": "2026-04-02", "close": 64.94, "volume": 50570.0}, {"date": "2026-04-06", "close": 65.11, "volume": 128499.0}, {"date": "2026-04-07", "close": 65.95, "volume": 206721.0}, {"date": "2026-04-08", "close": 67.26, "volume": 139611.0}, {"date": "2026-04-09", "close": 67.21, "volume": 358589.0}, {"date": "2026-04-10", "close": 66.8, "volume": 146686.0}, {"date": "2026-04-13", "close": 66.81, "volume": 90101.0}, {"date": "2026-04-14", "close": 66.86, "volume": 91526.0}, {"date": "2026-04-15", "close": 66.6, "volume": 89744.0}, {"date": "2026-04-16", "close": 65.75, "volume": 74719.0}, {"date": "2026-04-17", "close": 67.5, "volume": 167566.0}, {"date": "2026-04-20", "close": 67.18, "volume": 97164.0}, {"date": "2026-04-21", "close": 66.1, "volume": 126989.0}, {"date": "2026-04-22", "close": 65.66, "volume": 75493.0}, {"date": "2026-04-23", "close": 67.59, "volume": 93964.0}, {"date": "2026-04-24", "close": 67.27, "volume": 101853.0}, {"date": "2026-04-27", "close": 68.5, "volume": 92111.0}, {"date": "2026-04-28", "close": 69.77, "volume": 50594.0}, {"date": "2026-04-29", "close": 68.19, "volume": 93917.0}, {"date": "2026-04-30", "close": 68.24, "volume": 81415.0}, {"date": "2026-05-01", "close": 68.53, "volume": 83561.0}, {"date": "2026-05-04", "close": 67.86, "volume": 116491.0}, {"date": "2026-05-05", "close": 68.84, "volume": 99489.0}, {"date": "2026-05-06", "close": 69.19, "volume": 48657.0}, {"date": "2026-05-07", "close": 69.58, "volume": 76233.0}, {"date": "2026-05-08", "close": 69.22, "volume": 60727.0}, {"date": "2026-05-11", "close": 68.02, "volume": 102424.0}, {"date": "2026-05-12", "close": 67.92, "volume": 64935.0}, {"date": "2026-05-13", "close": 67.37, "volume": 42373.0}, {"date": "2026-05-14", "close": 67.58, "volume": 73553.0}, {"date": "2026-05-15", "close": 66.62, "volume": 83720.0}, {"date": "2026-05-18", "close": 67.78, "volume": 50551.0}, {"date": "2026-05-19", "close": 67.59, "volume": 47960.0}, {"date": "2026-05-20", "close": 68.57, "volume": 71653.0}, {"date": "2026-05-21", "close": 69.3, "volume": 74103.0}, {"date": "2026-05-22", "close": 68.99, "volume": 54643.0}, {"date": "2026-05-26", "close": 69.89, "volume": 42108.0}, {"date": "2026-05-27", "close": 69.195, "volume": 48605.0}, {"date": "2026-05-28", "close": 69.21, "volume": 81761.0}, {"date": "2026-05-29", "close": 69.06, "volume": 81875.0}, {"date": "2026-06-01", "close": 68.16, "volume": 65716.0}, {"date": "2026-06-02", "close": 69.57, "volume": 76216.0}, {"date": "2026-06-03", "close": 67.5, "volume": 99041.0}, {"date": "2026-06-04", "close": 69.0, "volume": 243624.0}, {"date": "2026-06-05", "close": 69.7, "volume": 167663.0}, {"date": "2026-06-08", "close": 69.78, "volume": 86627.0}, {"date": "2026-06-09", "close": 70.0, "volume": 156052.0}, {"date": "2026-06-10", "close": 70.96, "volume": 165545.0}, {"date": "2026-06-11", "close": 71.385, "volume": 125142.0}, {"date": "2026-06-12", "close": 72.34, "volume": 98396.0}, {"date": "2026-06-15", "close": 71.16, "volume": 101710.0}, {"date": "2026-06-16", "close": 71.55, "volume": 97908.0}, {"date": "2026-06-17", "close": 71.3, "volume": 96659.0}, {"date": "2026-06-18", "close": 72.51, "volume": 243315.0}, {"date": "2026-06-22", "close": 72.58, "volume": 95361.0}, {"date": "2026-06-23", "close": 73.7, "volume": 144964.0}, {"date": "2026-06-24", "close": 74.41, "volume": 111457.0}, {"date": "2026-06-25", "close": 74.76, "volume": 106277.0}, {"date": "2026-06-26", "close": 76.75, "volume": 434064.0}, {"date": "2026-06-29", "close": 76.09, "volume": 161166.0}, {"date": "2026-06-30", "close": 76.21, "volume": 150999.0}, {"date": "2026-07-01", "close": 77.78, "volume": 100857.0}, {"date": "2026-07-02", "close": 76.04, "volume": 97433.0}, {"date": "2026-07-06", "close": 76.56, "volume": 79021.0}, {"date": "2026-07-07", "close": 75.89, "volume": 75800.0}, {"date": "2026-07-08", "close": 74.59, "volume": 83364.0}, {"date": "2026-07-09", "close": 74.75, "volume": 131764.0}, {"date": "2026-07-10", "close": 74.42, "volume": 52848.0}, {"date": "2026-07-13", "close": 75.18, "volume": 93066.0}, {"date": "2026-07-14", "close": 75.25, "volume": 67785.0}, {"date": "2026-07-15", "close": 75.9, "volume": 90564.0}, {"date": "2026-07-16", "close": 78.17, "volume": 108737.0}, {"date": "2026-07-17", "close": 77.44, "volume": 102885.0}, {"date": "2026-07-20", "close": 76.46, "volume": 83087.0}, {"date": "2026-07-21", "close": 76.49, "volume": 70873.0}, {"date": "2026-07-22", "close": 75.41, "volume": 71272.0}, {"date": "2026-07-23", "close": 77.72, "volume": 147009.0}, {"date": "2026-07-24", "close": 77.63, "volume": 110618.0}], "refreshing": true}