{"ticker": "SRCE", "overview": {"cik": "34782", "ticker": "SRCE", "name": "1ST SOURCE CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001875625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001297755-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001819846-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001544055-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001217074-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001856339-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001924666-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "8-K 2ND QTR 2026 INVESTOR PRESENTATION", "accession": "0000034782-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "10-Q 2ND QUARTER 2026", "accession": "0000034782-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "8-K 2ND QTR 2026 EARNINGS RELEASE", "accession": "0000034782-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000338", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000332", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000331", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000330", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000329", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000328", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000327", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000326", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "INITIAL REGISTRATION STATEMENT FOR SECURITIES TO BE OFFERED TO EMPLOYEES PURSUAN", "accession": "0000908834-26-000324", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000034782-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001668375-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001217073-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001518801-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041084", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000939167-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 43945.0, "net": -43945.0, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "SRCE", "has_prices": true, "as_of": "2026-07-24", "last": 85.84, "prev_close": 83.18, "change": 2.6599999999999966, "change_pct": 0.031978841067564275, "session_volume": 201296.0, "vwap_5": 83.89518218020386, "vwap_20": 82.54846256358353, "vwap_60": 77.90077851882135, "vwap_250": 69.36810603306192, "high_52w": 85.84, "low_52w": 59.68, "avg_volume_20": 151464.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001875625-26-000006", "src": "INSIDERS", "ticker": "SRCE", "cik": "34782", "company": "1ST SOURCE CORP", "company_raw": "1ST SOURCE CORP", "who": "Brett A. Bauer", "who_key": "Bauer Brett A.", "role": "Treasurer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43945.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $44K of SRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1875625/000187562526000006/0001875625-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "13DG-0000908834-26-000338", "src": "13DG", "ticker": "SRCE", "cik": "34782", "company": "1ST SOURCE CORP", "company_raw": "1ST SOURCE CORP", "who": "1ST Source Corp", "who_key": "1ST SOURCE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "1ST SOURCE CORP moves to a 4.9% passive stake in SRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/34782/0000908834-26-000338-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-03-31", "mins": 311985}], "recent_buys": [], "institutional": [{"id": "13DG-0000908834-26-000338", "src": "13DG", "ticker": "SRCE", "cik": "34782", "company": "1ST SOURCE CORP", "company_raw": "1ST SOURCE CORP", "who": "1ST Source Corp", "who_key": "1ST SOURCE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "1ST SOURCE CORP moves to a 4.9% passive stake in SRCE", "source_url": "https://www.sec.gov/Archives/edgar/data/34782/0000908834-26-000338-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-03-31", "mins": 311985}], "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": "1st Source Corporation - Common Stock", "new_value": "1ST SOURCE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000034782", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000034782", "applied": 1, "detected_at": "2026-10-27T18:08:15.938921"}]}, "key_people": [{"who": "Brett A. Bauer", "who_key": "Bauer Brett A.", "role": "Treasurer and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 43945.0, "net": -43945.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43945.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875625/000187562526000006/0001875625-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 43945.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875625/000187562526000006/0001875625-26-000006-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -43945.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001875625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001297755-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001819846-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001544055-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001217074-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001856339-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001924666-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "8-K 2ND QTR 2026 INVESTOR PRESENTATION", "accession": "0000034782-26-000048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "10-Q 2ND QUARTER 2026", "accession": "0000034782-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "8-K 2ND QTR 2026 EARNINGS RELEASE", "accession": "0000034782-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000338", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000332", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000331", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000330", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000329", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000328", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000327", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-26", "title": "POST-EFFECTIVE AMENDMENT TO A S-8 REGISTRATION STATEMENT", "accession": "0000908834-26-000326", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "INITIAL REGISTRATION STATEMENT FOR SECURITIES TO BE OFFERED TO EMPLOYEES PURSUAN", "accession": "0000908834-26-000324", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000034782-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001668375-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001217073-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001518801-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041084", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000939167-26-000004", "price_sensitive": false}], "performance": {"ticker": "SRCE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 44.28, "volume": 62019.0}, {"date": "2021-07-28", "close": 44.71, "volume": 47131.0}, {"date": "2021-07-29", "close": 45.32, "volume": 52086.0}, {"date": "2021-07-30", "close": 45.79, "volume": 100877.0}, {"date": "2021-08-02", "close": 44.84, "volume": 62654.0}, {"date": "2021-08-03", "close": 45.29, "volume": 49392.0}, {"date": "2021-08-04", "close": 44.95, "volume": 49048.0}, {"date": "2021-08-05", "close": 45.9, "volume": 52954.0}, {"date": "2021-08-06", "close": 47.05, "volume": 33314.0}, {"date": "2021-08-09", "close": 46.53, "volume": 24979.0}, {"date": "2021-08-10", "close": 47.39, "volume": 31663.0}, {"date": "2021-08-11", "close": 47.94, "volume": 42319.0}, {"date": "2021-08-12", "close": 47.35, "volume": 26767.0}, {"date": "2021-08-13", "close": 47.16, "volume": 28738.0}, {"date": "2021-08-16", "close": 46.95, "volume": 32868.0}, {"date": "2021-08-17", "close": 46.35, "volume": 32622.0}, {"date": "2021-08-18", "close": 45.8, "volume": 54315.0}, {"date": "2021-08-19", "close": 45.41, "volume": 63829.0}, {"date": "2021-08-20", "close": 46.51, "volume": 44057.0}, {"date": "2021-08-23", "close": 46.67, "volume": 34499.0}, {"date": "2021-08-24", "close": 46.58, "volume": 27306.0}, {"date": "2021-08-25", "close": 46.47, "volume": 44267.0}, {"date": "2021-08-26", "close": 46.23, "volume": 38763.0}, {"date": "2021-08-27", "close": 47.65, "volume": 39815.0}, {"date": "2021-08-30", "close": 46.73, "volume": 33863.0}, {"date": "2021-08-31", "close": 47.0, "volume": 41535.0}, {"date": "2021-09-01", "close": 47.18, "volume": 30648.0}, {"date": "2021-09-02", "close": 47.12, "volume": 35800.0}, {"date": "2021-09-03", "close": 46.96, "volume": 31279.0}, {"date": "2021-09-07", "close": 46.71, "volume": 27517.0}, {"date": "2021-09-08", "close": 46.1, "volume": 42487.0}, {"date": "2021-09-09", "close": 46.03, "volume": 52881.0}, {"date": "2021-09-10", "close": 45.52, "volume": 49289.0}, {"date": "2021-09-13", "close": 45.76, "volume": 48400.0}, {"date": "2021-09-14", "close": 45.14, "volume": 48004.0}, {"date": "2021-09-15", "close": 45.71, "volume": 49265.0}, {"date": "2021-09-16", "close": 45.03, "volume": 28578.0}, {"date": "2021-09-17", "close": 45.26, "volume": 294309.0}, {"date": "2021-09-20", "close": 44.2, "volume": 55307.0}, {"date": "2021-09-21", "close": 43.79, "volume": 35462.0}, {"date": "2021-09-22", "close": 44.59, "volume": 37679.0}, {"date": "2021-09-23", "close": 45.99, "volume": 41445.0}, {"date": "2021-09-24", "close": 46.55, "volume": 38510.0}, {"date": "2021-09-27", "close": 48.2, "volume": 39983.0}, {"date": "2021-09-28", "close": 47.47, "volume": 37273.0}, {"date": "2021-09-29", "close": 48.32, "volume": 43827.0}, {"date": "2021-09-30", "close": 47.24, "volume": 47143.0}, {"date": "2021-10-01", "close": 48.34, "volume": 52538.0}, {"date": "2021-10-04", "close": 48.15, "volume": 34422.0}, {"date": "2021-10-05", "close": 48.44, "volume": 16796.0}, {"date": "2021-10-06", "close": 47.96, "volume": 31352.0}, {"date": "2021-10-07", "close": 48.79, "volume": 28438.0}, {"date": "2021-10-08", "close": 48.79, "volume": 14980.0}, {"date": "2021-10-11", "close": 48.16, "volume": 17849.0}, {"date": "2021-10-12", "close": 48.11, "volume": 22048.0}, {"date": "2021-10-13", "close": 47.71, "volume": 22203.0}, {"date": "2021-10-14", "close": 48.25, "volume": 28893.0}, {"date": "2021-10-15", "close": 48.05, "volume": 42969.0}, {"date": "2021-10-18", "close": 47.56, "volume": 31365.0}, {"date": "2021-10-19", "close": 47.82, "volume": 30156.0}, {"date": "2021-10-20", "close": 48.66, "volume": 32707.0}, {"date": "2021-10-21", "close": 48.46, "volume": 29432.0}, {"date": "2021-10-22", "close": 49.56, "volume": 38005.0}, {"date": "2021-10-25", "close": 49.66, "volume": 40502.0}, {"date": "2021-10-26", "close": 48.96, "volume": 31809.0}, {"date": "2021-10-27", "close": 47.62, "volume": 39291.0}, {"date": "2021-10-28", "close": 48.31, "volume": 29052.0}, {"date": "2021-10-29", "close": 48.28, "volume": 41480.0}, {"date": "2021-11-01", "close": 49.5, "volume": 42491.0}, {"date": "2021-11-02", "close": 48.75, "volume": 39010.0}, {"date": "2021-11-03", "close": 49.93, "volume": 48335.0}, {"date": "2021-11-04", "close": 49.17, "volume": 34972.0}, {"date": "2021-11-05", "close": 50.58, "volume": 38692.0}, {"date": "2021-11-08", "close": 50.56, "volume": 22454.0}, {"date": "2021-11-09", "close": 50.66, "volume": 23091.0}, {"date": "2021-11-10", "close": 50.7, "volume": 23674.0}, {"date": "2021-11-11", "close": 50.85, "volume": 29752.0}, {"date": "2021-11-12", "close": 50.24, "volume": 29280.0}, {"date": "2021-11-15", "close": 50.36, "volume": 25636.0}, {"date": "2021-11-16", "close": 50.06, "volume": 32886.0}, {"date": "2021-11-17", "close": 49.81, "volume": 29683.0}, {"date": "2021-11-18", "close": 50.06, "volume": 50509.0}, {"date": "2021-11-19", "close": 49.21, "volume": 27771.0}, {"date": "2021-11-22", "close": 49.77, "volume": 42349.0}, {"date": "2021-11-23", "close": 50.66, "volume": 26497.0}, {"date": "2021-11-24", "close": 49.93, "volume": 15253.0}, {"date": "2021-11-26", "close": 46.74, "volume": 40336.0}, {"date": "2021-11-29", "close": 46.72, "volume": 49332.0}, {"date": "2021-11-30", "close": 46.25, "volume": 60053.0}, {"date": "2021-12-01", "close": 46.4, "volume": 57770.0}, {"date": "2021-12-02", "close": 48.17, "volume": 38981.0}, {"date": "2021-12-03", "close": 47.47, "volume": 33313.0}, {"date": "2021-12-06", "close": 48.53, "volume": 46138.0}, {"date": "2021-12-07", "close": 47.49, "volume": 28600.0}, {"date": "2021-12-08", "close": 47.85, "volume": 43572.0}, {"date": "2021-12-09", "close": 47.11, "volume": 29435.0}, {"date": "2021-12-10", "close": 47.4, "volume": 30570.0}, {"date": "2021-12-13", "close": 47.2, "volume": 53855.0}, {"date": "2021-12-14", "close": 47.94, "volume": 62718.0}, {"date": "2021-12-15", "close": 48.29, "volume": 61730.0}, {"date": "2021-12-16", "close": 48.81, "volume": 40198.0}, {"date": "2021-12-17", "close": 47.8, "volume": 154718.0}, {"date": "2021-12-20", "close": 46.94, "volume": 37182.0}, {"date": "2021-12-21", "close": 47.99, "volume": 28524.0}, {"date": "2021-12-22", "close": 48.19, "volume": 22088.0}, {"date": "2021-12-23", "close": 48.4, "volume": 14416.0}, {"date": "2021-12-27", "close": 48.91, "volume": 16405.0}, {"date": "2021-12-28", "close": 48.8, "volume": 26796.0}, {"date": "2021-12-29", "close": 49.02, "volume": 15775.0}, {"date": "2021-12-30", "close": 48.69, "volume": 29212.0}, {"date": "2021-12-31", "close": 49.6, "volume": 38795.0}, {"date": "2022-01-03", "close": 49.99, "volume": 51633.0}, {"date": "2022-01-04", "close": 50.7, "volume": 42455.0}, {"date": "2022-01-05", "close": 51.06, "volume": 51472.0}, {"date": "2022-01-06", "close": 52.43, "volume": 49683.0}, {"date": "2022-01-07", "close": 52.22, "volume": 68685.0}, {"date": "2022-01-10", "close": 52.15, "volume": 52623.0}, {"date": "2022-01-11", "close": 51.77, "volume": 43844.0}, {"date": "2022-01-12", "close": 51.48, "volume": 34085.0}, {"date": "2022-01-13", "close": 52.15, "volume": 32179.0}, {"date": "2022-01-14", "close": 52.59, "volume": 34259.0}, {"date": "2022-01-18", "close": 51.79, "volume": 44584.0}, {"date": "2022-01-19", "close": 51.3, "volume": 31950.0}, {"date": "2022-01-20", "close": 50.27, "volume": 44092.0}, {"date": "2022-01-21", "close": 48.59, "volume": 55817.0}, {"date": "2022-01-24", "close": 51.13, "volume": 65275.0}, {"date": "2022-01-25", "close": 50.87, "volume": 35779.0}, {"date": "2022-01-26", "close": 50.27, "volume": 40986.0}, {"date": "2022-01-27", "close": 49.14, "volume": 38771.0}, {"date": "2022-01-28", "close": 49.15, "volume": 36218.0}, {"date": "2022-01-31", "close": 49.88, "volume": 57112.0}, {"date": "2022-02-01", "close": 49.91, "volume": 43097.0}, {"date": "2022-02-02", "close": 49.38, "volume": 39140.0}, {"date": "2022-02-03", "close": 49.5, "volume": 29399.0}, {"date": "2022-02-04", "close": 49.7, "volume": 24920.0}, {"date": "2022-02-07", "close": 49.62, "volume": 30538.0}, {"date": "2022-02-08", "close": 50.73, "volume": 33642.0}, {"date": "2022-02-09", "close": 49.24, "volume": 35266.0}, {"date": "2022-02-10", "close": 48.89, "volume": 37941.0}, {"date": "2022-02-11", "close": 49.07, "volume": 27931.0}, {"date": "2022-02-14", "close": 48.7, "volume": 42102.0}, {"date": "2022-02-15", "close": 49.67, "volume": 29746.0}, {"date": "2022-02-16", "close": 49.83, "volume": 24020.0}, {"date": "2022-02-17", "close": 49.08, "volume": 30600.0}, {"date": "2022-02-18", "close": 49.36, "volume": 27184.0}, {"date": "2022-02-22", "close": 49.07, "volume": 34799.0}, {"date": "2022-02-23", "close": 48.99, "volume": 48382.0}, {"date": "2022-02-24", "close": 47.54, "volume": 49444.0}, {"date": "2022-02-25", "close": 48.75, "volume": 48898.0}, {"date": "2022-02-28", "close": 48.29, "volume": 44777.0}, {"date": "2022-03-01", "close": 46.22, "volume": 88609.0}, {"date": "2022-03-02", "close": 48.12, "volume": 38745.0}, {"date": "2022-03-03", "close": 48.73, "volume": 47175.0}, {"date": "2022-03-04", "close": 47.9, "volume": 33874.0}, {"date": "2022-03-07", "close": 47.37, "volume": 64179.0}, {"date": "2022-03-08", "close": 47.62, "volume": 57987.0}, {"date": "2022-03-09", "close": 48.14, "volume": 35152.0}, {"date": "2022-03-10", "close": 48.42, "volume": 33313.0}, {"date": "2022-03-11", "close": 48.79, "volume": 51780.0}, {"date": "2022-03-14", "close": 49.35, "volume": 76771.0}, {"date": "2022-03-15", "close": 49.31, "volume": 34487.0}, {"date": "2022-03-16", "close": 50.01, "volume": 44908.0}, {"date": "2022-03-17", "close": 49.53, "volume": 44791.0}, {"date": "2022-03-18", "close": 48.72, "volume": 160295.0}, {"date": "2022-03-21", "close": 48.36, "volume": 53234.0}, {"date": "2022-03-22", "close": 48.97, "volume": 44676.0}, {"date": "2022-03-23", "close": 47.69, "volume": 37378.0}, {"date": "2022-03-24", "close": 47.67, "volume": 48569.0}, {"date": "2022-03-25", "close": 48.58, "volume": 24007.0}, {"date": "2022-03-28", "close": 47.97, "volume": 20164.0}, {"date": "2022-03-29", "close": 48.58, "volume": 29217.0}, {"date": "2022-03-30", "close": 46.62, "volume": 76847.0}, {"date": "2022-03-31", "close": 46.25, "volume": 41568.0}, {"date": "2022-04-01", "close": 46.39, "volume": 51184.0}, {"date": "2022-04-04", "close": 45.63, "volume": 56570.0}, {"date": "2022-04-05", "close": 45.22, "volume": 24119.0}, {"date": "2022-04-06", "close": 44.75, "volume": 36311.0}, {"date": "2022-04-07", "close": 44.28, "volume": 41559.0}, {"date": "2022-04-08", "close": 43.75, "volume": 42619.0}, {"date": "2022-04-11", "close": 43.92, "volume": 40749.0}, {"date": "2022-04-12", "close": 43.74, "volume": 32564.0}, {"date": "2022-04-13", "close": 44.19, "volume": 32085.0}, {"date": "2022-04-14", "close": 44.24, "volume": 55314.0}, {"date": "2022-04-18", "close": 44.56, "volume": 81898.0}, {"date": "2022-04-19", "close": 45.64, "volume": 35906.0}, {"date": "2022-04-20", "close": 46.53, "volume": 43330.0}, {"date": "2022-04-21", "close": 46.8, "volume": 80928.0}, {"date": "2022-04-22", "close": 45.96, "volume": 50158.0}, {"date": "2022-04-25", "close": 46.34, "volume": 59067.0}, {"date": "2022-04-26", "close": 45.19, "volume": 79608.0}, {"date": "2022-04-27", "close": 44.2, "volume": 60544.0}, {"date": "2022-04-28", "close": 44.54, "volume": 67915.0}, {"date": "2022-04-29", "close": 43.27, "volume": 71472.0}, {"date": "2022-05-02", "close": 42.85, "volume": 105830.0}, {"date": "2022-05-03", "close": 43.38, "volume": 62758.0}, {"date": "2022-05-04", "close": 44.43, "volume": 55125.0}, {"date": "2022-05-05", "close": 43.99, "volume": 54475.0}, {"date": "2022-05-06", "close": 43.67, "volume": 70876.0}, {"date": "2022-05-09", "close": 44.37, "volume": 103070.0}, {"date": "2022-05-10", "close": 44.22, "volume": 90351.0}, {"date": "2022-05-11", "close": 44.21, "volume": 76686.0}, {"date": "2022-05-12", "close": 44.41, "volume": 64571.0}, {"date": "2022-05-13", "close": 43.49, "volume": 75842.0}, {"date": "2022-05-16", "close": 43.27, "volume": 56277.0}, {"date": "2022-05-17", "close": 44.22, "volume": 58238.0}, {"date": "2022-05-18", "close": 43.86, "volume": 61636.0}, {"date": "2022-05-19", "close": 43.4, "volume": 66197.0}, {"date": "2022-05-20", "close": 43.82, "volume": 58995.0}, {"date": "2022-05-23", "close": 44.78, "volume": 66693.0}, {"date": "2022-05-24", "close": 45.01, "volume": 45365.0}, {"date": "2022-05-25", "close": 45.11, "volume": 46777.0}, {"date": "2022-05-26", "close": 45.48, "volume": 43121.0}, {"date": "2022-05-27", "close": 46.02, "volume": 31951.0}, {"date": "2022-05-31", "close": 47.02, "volume": 147186.0}, {"date": "2022-06-01", "close": 46.94, "volume": 76565.0}, {"date": "2022-06-02", "close": 47.35, "volume": 55785.0}, {"date": "2022-06-03", "close": 47.31, "volume": 62219.0}, {"date": "2022-06-06", "close": 48.09, "volume": 67701.0}, {"date": "2022-06-07", "close": 48.29, "volume": 94254.0}, {"date": "2022-06-08", "close": 46.91, "volume": 54291.0}, {"date": "2022-06-09", "close": 46.05, "volume": 41629.0}, {"date": "2022-06-10", "close": 45.43, "volume": 54988.0}, {"date": "2022-06-13", "close": 45.12, "volume": 49517.0}, {"date": "2022-06-14", "close": 45.35, "volume": 62487.0}, {"date": "2022-06-15", "close": 45.09, "volume": 70558.0}, {"date": "2022-06-16", "close": 44.63, "volume": 58442.0}, {"date": "2022-06-17", "close": 44.71, "volume": 121049.0}, {"date": "2022-06-21", "close": 45.55, "volume": 49432.0}, {"date": "2022-06-22", "close": 45.48, "volume": 49391.0}, {"date": "2022-06-23", "close": 44.72, "volume": 48967.0}, {"date": "2022-06-24", "close": 46.61, "volume": 218197.0}, {"date": "2022-06-27", "close": 45.94, "volume": 36227.0}, {"date": "2022-06-28", "close": 45.94, "volume": 28704.0}, {"date": "2022-06-29", "close": 45.36, "volume": 30122.0}, {"date": "2022-06-30", "close": 45.4, "volume": 46894.0}, {"date": "2022-07-01", "close": 46.05, "volume": 43623.0}, {"date": "2022-07-05", "close": 45.64, "volume": 37654.0}, {"date": "2022-07-06", "close": 45.34, "volume": 57456.0}, {"date": "2022-07-07", "close": 45.25, "volume": 39136.0}, {"date": "2022-07-08", "close": 44.97, "volume": 33533.0}, {"date": "2022-07-11", "close": 45.25, "volume": 51367.0}, {"date": "2022-07-12", "close": 44.7, "volume": 34126.0}, {"date": "2022-07-13", "close": 43.67, "volume": 33185.0}, {"date": "2022-07-14", "close": 43.18, "volume": 39508.0}, {"date": "2022-07-15", "close": 44.0, "volume": 66948.0}, {"date": "2022-07-18", "close": 44.28, "volume": 38849.0}, {"date": "2022-07-19", "close": 45.12, "volume": 83342.0}, {"date": "2022-07-20", "close": 45.15, "volume": 70302.0}, {"date": "2022-07-21", "close": 45.03, "volume": 34518.0}, {"date": "2022-07-22", "close": 46.18, "volume": 97968.0}, {"date": "2022-07-25", "close": 47.21, "volume": 43454.0}, {"date": "2022-07-26", "close": 48.41, "volume": 51958.0}, {"date": "2022-07-27", "close": 48.35, "volume": 42636.0}, {"date": "2022-07-28", "close": 48.18, "volume": 55068.0}, {"date": "2022-07-29", "close": 48.22, "volume": 84709.0}, {"date": "2022-08-01", "close": 48.22, "volume": 44604.0}, {"date": "2022-08-02", "close": 47.39, "volume": 27597.0}, {"date": "2022-08-03", "close": 47.51, "volume": 28337.0}, {"date": "2022-08-04", "close": 47.35, "volume": 28911.0}, {"date": "2022-08-05", "close": 47.49, "volume": 26868.0}, {"date": "2022-08-08", "close": 47.6, "volume": 31157.0}, {"date": "2022-08-09", "close": 47.99, "volume": 22384.0}, {"date": "2022-08-10", "close": 48.56, "volume": 30386.0}, {"date": "2022-08-11", "close": 49.01, "volume": 32070.0}, {"date": "2022-08-12", "close": 49.62, "volume": 50356.0}, {"date": "2022-08-15", "close": 50.04, "volume": 37460.0}, {"date": "2022-08-16", "close": 50.81, "volume": 47013.0}, {"date": "2022-08-17", "close": 50.83, "volume": 28978.0}, {"date": "2022-08-18", "close": 50.93, "volume": 37902.0}, {"date": "2022-08-19", "close": 51.12, "volume": 55964.0}, {"date": "2022-08-22", "close": 50.43, "volume": 74758.0}, {"date": "2022-08-23", "close": 49.26, "volume": 32485.0}, {"date": "2022-08-24", "close": 48.78, "volume": 30998.0}, {"date": "2022-08-25", "close": 49.31, "volume": 23755.0}, {"date": "2022-08-26", "close": 48.74, "volume": 40727.0}, {"date": "2022-08-29", "close": 47.86, "volume": 24834.0}, {"date": "2022-08-30", "close": 47.79, "volume": 37965.0}, {"date": "2022-08-31", "close": 47.19, "volume": 37911.0}, {"date": "2022-09-01", "close": 47.28, "volume": 38529.0}, {"date": "2022-09-02", "close": 47.04, "volume": 28327.0}, {"date": "2022-09-06", "close": 46.78, "volume": 40061.0}, {"date": "2022-09-07", "close": 47.62, "volume": 44704.0}, {"date": "2022-09-08", "close": 47.72, "volume": 25606.0}, {"date": "2022-09-09", "close": 48.17, "volume": 35430.0}, {"date": "2022-09-12", "close": 48.56, "volume": 33154.0}, {"date": "2022-09-13", "close": 47.18, "volume": 43654.0}, {"date": "2022-09-14", "close": 47.43, "volume": 32561.0}, {"date": "2022-09-15", "close": 47.83, "volume": 41358.0}, {"date": "2022-09-16", "close": 48.33, "volume": 118046.0}, {"date": "2022-09-19", "close": 49.25, "volume": 40737.0}, {"date": "2022-09-20", "close": 49.18, "volume": 36700.0}, {"date": "2022-09-21", "close": 48.82, "volume": 34533.0}, {"date": "2022-09-22", "close": 48.03, "volume": 32508.0}, {"date": "2022-09-23", "close": 47.83, "volume": 34746.0}, {"date": "2022-09-26", "close": 47.8, "volume": 47806.0}, {"date": "2022-09-27", "close": 47.02, "volume": 35561.0}, {"date": "2022-09-28", "close": 47.55, "volume": 48047.0}, {"date": "2022-09-29", "close": 46.74, "volume": 34777.0}, {"date": "2022-09-30", "close": 46.3, "volume": 51911.0}, {"date": "2022-10-03", "close": 47.32, "volume": 33468.0}, {"date": "2022-10-04", "close": 48.65, "volume": 34285.0}, {"date": "2022-10-05", "close": 48.26, "volume": 40838.0}, {"date": "2022-10-06", "close": 48.28, "volume": 40603.0}, {"date": "2022-10-07", "close": 47.61, "volume": 96586.0}, {"date": "2022-10-10", "close": 48.01, "volume": 35649.0}, {"date": "2022-10-11", "close": 48.03, "volume": 35410.0}, {"date": "2022-10-12", "close": 48.05, "volume": 26616.0}, {"date": "2022-10-13", "close": 50.74, "volume": 54407.0}, {"date": "2022-10-14", "close": 49.76, "volume": 52752.0}, {"date": "2022-10-17", "close": 51.16, "volume": 53968.0}, {"date": "2022-10-18", "close": 51.0, "volume": 52843.0}, {"date": "2022-10-19", "close": 51.21, "volume": 43770.0}, {"date": "2022-10-20", "close": 49.86, "volume": 42360.0}, {"date": "2022-10-21", "close": 55.89, "volume": 103976.0}, {"date": "2022-10-24", "close": 57.57, "volume": 64669.0}, {"date": "2022-10-25", "close": 58.62, "volume": 81492.0}, {"date": "2022-10-26", "close": 58.98, "volume": 69795.0}, {"date": "2022-10-27", "close": 58.13, "volume": 70773.0}, {"date": "2022-10-28", "close": 58.7, "volume": 82408.0}, {"date": "2022-10-31", "close": 58.16, "volume": 76460.0}, {"date": "2022-11-01", "close": 58.7, "volume": 50602.0}, {"date": "2022-11-02", "close": 57.08, "volume": 67808.0}, {"date": "2022-11-03", "close": 56.11, "volume": 36679.0}, {"date": "2022-11-04", "close": 57.61, "volume": 33624.0}, {"date": "2022-11-07", "close": 57.75, "volume": 48041.0}, {"date": "2022-11-08", "close": 57.09, "volume": 38206.0}, {"date": "2022-11-09", "close": 56.68, "volume": 32459.0}, {"date": "2022-11-10", "close": 59.13, "volume": 55063.0}, {"date": "2022-11-11", "close": 56.99, "volume": 45940.0}, {"date": "2022-11-14", "close": 56.94, "volume": 36633.0}, {"date": "2022-11-15", "close": 57.57, "volume": 42827.0}, {"date": "2022-11-16", "close": 57.25, "volume": 65269.0}, {"date": "2022-11-17", "close": 57.13, "volume": 33166.0}, {"date": "2022-11-18", "close": 57.24, "volume": 55686.0}, {"date": "2022-11-21", "close": 57.3, "volume": 49848.0}, {"date": "2022-11-22", "close": 57.24, "volume": 34521.0}, {"date": "2022-11-23", "close": 56.71, "volume": 21721.0}, {"date": "2022-11-25", "close": 57.06, "volume": 11840.0}, {"date": "2022-11-28", "close": 56.29, "volume": 22514.0}, {"date": "2022-11-29", "close": 56.19, "volume": 19857.0}, {"date": "2022-11-30", "close": 57.1, "volume": 55406.0}, {"date": "2022-12-01", "close": 56.44, "volume": 67567.0}, {"date": "2022-12-02", "close": 56.35, "volume": 33294.0}, {"date": "2022-12-05", "close": 54.63, "volume": 38023.0}, {"date": "2022-12-06", "close": 54.7, "volume": 41955.0}, {"date": "2022-12-07", "close": 54.19, "volume": 33323.0}, {"date": "2022-12-08", "close": 53.94, "volume": 18573.0}, {"date": "2022-12-09", "close": 54.08, "volume": 17646.0}, {"date": "2022-12-12", "close": 54.31, "volume": 28114.0}, {"date": "2022-12-13", "close": 54.87, "volume": 47616.0}, {"date": "2022-12-14", "close": 54.3, "volume": 43578.0}, {"date": "2022-12-15", "close": 53.14, "volume": 38908.0}, {"date": "2022-12-16", "close": 52.97, "volume": 121380.0}, {"date": "2022-12-19", "close": 53.35, "volume": 60525.0}, {"date": "2022-12-20", "close": 53.32, "volume": 50476.0}, {"date": "2022-12-21", "close": 54.01, "volume": 26908.0}, {"date": "2022-12-22", "close": 54.06, "volume": 51746.0}, {"date": "2022-12-23", "close": 54.26, "volume": 28036.0}, {"date": "2022-12-27", "close": 53.99, "volume": 31405.0}, {"date": "2022-12-28", "close": 53.33, "volume": 27896.0}, {"date": "2022-12-29", "close": 53.52, "volume": 35876.0}, {"date": "2022-12-30", "close": 53.09, "volume": 55362.0}, {"date": "2023-01-03", "close": 52.77, "volume": 39492.0}, {"date": "2023-01-04", "close": 52.78, "volume": 40323.0}, {"date": "2023-01-05", "close": 52.09, "volume": 39946.0}, {"date": "2023-01-06", "close": 53.82, "volume": 47215.0}, {"date": "2023-01-09", "close": 51.9, "volume": 54707.0}, {"date": "2023-01-10", "close": 52.45, "volume": 51702.0}, {"date": "2023-01-11", "close": 52.51, "volume": 40492.0}, {"date": "2023-01-12", "close": 53.55, "volume": 34513.0}, {"date": "2023-01-13", "close": 53.63, "volume": 33094.0}, {"date": "2023-01-17", "close": 53.16, "volume": 44635.0}, {"date": "2023-01-18", "close": 51.48, "volume": 40809.0}, {"date": "2023-01-19", "close": 50.65, "volume": 41220.0}, {"date": "2023-01-20", "close": 46.61, "volume": 107981.0}, {"date": "2023-01-23", "close": 48.28, "volume": 97027.0}, {"date": "2023-01-24", "close": 48.41, "volume": 48675.0}, {"date": "2023-01-25", "close": 47.6, "volume": 36699.0}, {"date": "2023-01-26", "close": 47.84, "volume": 29545.0}, {"date": "2023-01-27", "close": 48.2, "volume": 39628.0}, {"date": "2023-01-30", "close": 48.36, "volume": 28584.0}, {"date": "2023-01-31", "close": 49.19, "volume": 66949.0}, {"date": "2023-02-01", "close": 49.48, "volume": 93289.0}, {"date": "2023-02-02", "close": 50.18, "volume": 48106.0}, {"date": "2023-02-03", "close": 50.87, "volume": 45351.0}, {"date": "2023-02-06", "close": 50.37, "volume": 40705.0}, {"date": "2023-02-07", "close": 50.74, "volume": 38136.0}, {"date": "2023-02-08", "close": 50.17, "volume": 30763.0}, {"date": "2023-02-09", "close": 49.65, "volume": 29969.0}, {"date": "2023-02-10", "close": 49.67, "volume": 22418.0}, {"date": "2023-02-13", "close": 50.08, "volume": 26262.0}, {"date": "2023-02-14", "close": 49.31, "volume": 33989.0}, {"date": "2023-02-15", "close": 49.77, "volume": 28600.0}, {"date": "2023-02-16", "close": 49.61, "volume": 36713.0}, {"date": "2023-02-17", "close": 50.12, "volume": 45699.0}, {"date": "2023-02-21", "close": 49.24, "volume": 66765.0}, {"date": "2023-02-22", "close": 49.15, "volume": 40393.0}, {"date": "2023-02-23", "close": 49.42, "volume": 38772.0}, {"date": "2023-02-24", "close": 49.42, "volume": 48085.0}, {"date": "2023-02-27", "close": 49.82, "volume": 40428.0}, {"date": "2023-02-28", "close": 49.82, "volume": 51069.0}, {"date": "2023-03-01", "close": 49.56, "volume": 56969.0}, {"date": "2023-03-02", "close": 49.41, "volume": 55228.0}, {"date": "2023-03-03", "close": 49.75, "volume": 37674.0}, {"date": "2023-03-06", "close": 49.51, "volume": 31237.0}, {"date": "2023-03-07", "close": 49.28, "volume": 58402.0}, {"date": "2023-03-08", "close": 48.9, "volume": 44065.0}, {"date": "2023-03-09", "close": 47.0, "volume": 59217.0}, {"date": "2023-03-10", "close": 47.25, "volume": 92259.0}, {"date": "2023-03-13", "close": 46.29, "volume": 124084.0}, {"date": "2023-03-14", "close": 46.96, "volume": 93135.0}, {"date": "2023-03-15", "close": 46.58, "volume": 89469.0}, {"date": "2023-03-16", "close": 48.23, "volume": 82892.0}, {"date": "2023-03-17", "close": 45.1, "volume": 243255.0}, {"date": "2023-03-20", "close": 45.14, "volume": 91131.0}, {"date": "2023-03-21", "close": 46.65, "volume": 73610.0}, {"date": "2023-03-22", "close": 44.13, "volume": 56470.0}, {"date": "2023-03-23", "close": 43.5, "volume": 61625.0}, {"date": "2023-03-24", "close": 44.92, "volume": 55942.0}, {"date": "2023-03-27", "close": 45.11, "volume": 45396.0}, {"date": "2023-03-28", "close": 44.12, "volume": 63250.0}, {"date": "2023-03-29", "close": 43.69, "volume": 84661.0}, {"date": "2023-03-30", "close": 42.86, "volume": 47043.0}, {"date": "2023-03-31", "close": 43.15, "volume": 93499.0}, {"date": "2023-04-03", "close": 43.28, "volume": 64157.0}, {"date": "2023-04-04", "close": 43.11, "volume": 102047.0}, {"date": "2023-04-05", "close": 43.16, "volume": 52579.0}, {"date": "2023-04-06", "close": 43.41, "volume": 53532.0}, {"date": "2023-04-10", "close": 44.18, "volume": 128146.0}, {"date": "2023-04-11", "close": 43.72, "volume": 54340.0}, {"date": "2023-04-12", "close": 43.44, "volume": 40226.0}, {"date": "2023-04-13", "close": 43.91, "volume": 49274.0}, {"date": "2023-04-14", "close": 43.36, "volume": 72373.0}, {"date": "2023-04-17", "close": 43.5, "volume": 95775.0}, {"date": "2023-04-18", "close": 42.49, "volume": 83141.0}, {"date": "2023-04-19", "close": 43.65, "volume": 60211.0}, {"date": "2023-04-20", "close": 43.43, "volume": 49144.0}, {"date": "2023-04-21", "close": 43.61, "volume": 79980.0}, {"date": "2023-04-24", "close": 43.99, "volume": 80559.0}, {"date": "2023-04-25", "close": 42.67, "volume": 78061.0}, {"date": "2023-04-26", "close": 41.84, "volume": 46075.0}, {"date": "2023-04-27", "close": 41.8, "volume": 49100.0}, {"date": "2023-04-28", "close": 41.68, "volume": 83334.0}, {"date": "2023-05-01", "close": 41.2, "volume": 94472.0}, {"date": "2023-05-02", "close": 40.36, "volume": 96435.0}, {"date": "2023-05-03", "close": 40.52, "volume": 82136.0}, {"date": "2023-05-04", "close": 40.25, "volume": 84260.0}, {"date": "2023-05-05", "close": 42.54, "volume": 119175.0}, {"date": "2023-05-08", "close": 41.35, "volume": 89423.0}, {"date": "2023-05-09", "close": 41.14, "volume": 60043.0}, {"date": "2023-05-10", "close": 41.44, "volume": 73369.0}, {"date": "2023-05-11", "close": 41.4, "volume": 60320.0}, {"date": "2023-05-12", "close": 41.4, "volume": 84311.0}, {"date": "2023-05-15", "close": 41.48, "volume": 64148.0}, {"date": "2023-05-16", "close": 41.48, "volume": 76352.0}, {"date": "2023-05-17", "close": 43.67, "volume": 56780.0}, {"date": "2023-05-18", "close": 42.37, "volume": 103230.0}, {"date": "2023-05-19", "close": 41.55, "volume": 75243.0}, {"date": "2023-05-22", "close": 42.14, "volume": 56396.0}, {"date": "2023-05-23", "close": 43.27, "volume": 78633.0}, {"date": "2023-05-24", "close": 43.06, "volume": 63698.0}, {"date": "2023-05-25", "close": 42.17, "volume": 54405.0}, {"date": "2023-05-26", "close": 42.66, "volume": 35443.0}, {"date": "2023-05-30", "close": 42.27, "volume": 47505.0}, {"date": "2023-05-31", "close": 41.13, "volume": 54572.0}, {"date": "2023-06-01", "close": 41.85, "volume": 36180.0}, {"date": "2023-06-02", "close": 44.4, "volume": 62458.0}, {"date": "2023-06-05", "close": 43.04, "volume": 37365.0}, {"date": "2023-06-06", "close": 45.5, "volume": 73057.0}, {"date": "2023-06-07", "close": 47.38, "volume": 91726.0}, {"date": "2023-06-08", "close": 46.61, "volume": 68476.0}, {"date": "2023-06-09", "close": 45.82, "volume": 35885.0}, {"date": "2023-06-12", "close": 45.62, "volume": 47883.0}, {"date": "2023-06-13", "close": 46.56, "volume": 53836.0}, {"date": "2023-06-14", "close": 45.67, "volume": 54709.0}, {"date": "2023-06-15", "close": 46.11, "volume": 42489.0}, {"date": "2023-06-16", "close": 45.26, "volume": 94156.0}, {"date": "2023-06-20", "close": 44.16, "volume": 58363.0}, {"date": "2023-06-21", "close": 43.4, "volume": 31778.0}, {"date": "2023-06-22", "close": 42.84, "volume": 44319.0}, {"date": "2023-06-23", "close": 41.88, "volume": 217027.0}, {"date": "2023-06-26", "close": 42.19, "volume": 58426.0}, {"date": "2023-06-27", "close": 42.3, "volume": 43867.0}, {"date": "2023-06-28", "close": 42.14, "volume": 32932.0}, {"date": "2023-06-29", "close": 42.58, "volume": 36939.0}, {"date": "2023-06-30", "close": 41.93, "volume": 48538.0}, {"date": "2023-07-03", "close": 42.99, "volume": 25601.0}, {"date": "2023-07-05", "close": 42.25, "volume": 47165.0}, {"date": "2023-07-06", "close": 41.69, "volume": 46202.0}, {"date": "2023-07-07", "close": 42.33, "volume": 32940.0}, {"date": "2023-07-10", "close": 42.37, "volume": 31673.0}, {"date": "2023-07-11", "close": 42.42, "volume": 31911.0}, {"date": "2023-07-12", "close": 42.93, "volume": 56692.0}, {"date": "2023-07-13", "close": 43.34, "volume": 41703.0}, {"date": "2023-07-14", "close": 43.03, "volume": 51047.0}, {"date": "2023-07-17", "close": 43.53, "volume": 36559.0}, {"date": "2023-07-18", "close": 44.75, "volume": 64366.0}, {"date": "2023-07-19", "close": 45.21, "volume": 75145.0}, {"date": "2023-07-20", "close": 45.67, "volume": 80097.0}, {"date": "2023-07-21", "close": 45.38, "volume": 77334.0}, {"date": "2023-07-24", "close": 45.49, "volume": 98857.0}, {"date": "2023-07-25", "close": 46.13, "volume": 54823.0}, {"date": "2023-07-26", "close": 47.82, "volume": 55226.0}, {"date": "2023-07-27", "close": 47.13, "volume": 44731.0}, {"date": "2023-07-28", "close": 47.3, "volume": 51908.0}, {"date": "2023-07-31", "close": 46.9, "volume": 64289.0}, {"date": "2023-08-01", "close": 47.05, "volume": 49146.0}, {"date": "2023-08-02", "close": 48.03, "volume": 63491.0}, {"date": "2023-08-03", "close": 48.23, "volume": 32147.0}, {"date": "2023-08-04", "close": 48.61, "volume": 38972.0}, {"date": "2023-08-07", "close": 49.11, "volume": 30230.0}, {"date": "2023-08-08", "close": 48.59, "volume": 25756.0}, {"date": "2023-08-09", "close": 48.04, "volume": 25897.0}, {"date": "2023-08-10", "close": 47.69, "volume": 27502.0}, {"date": "2023-08-11", "close": 47.66, "volume": 44141.0}, {"date": "2023-08-14", "close": 46.73, "volume": 59130.0}, {"date": "2023-08-15", "close": 45.63, "volume": 61299.0}, {"date": "2023-08-16", "close": 44.8, "volume": 65614.0}, {"date": "2023-08-17", "close": 45.04, "volume": 35171.0}, {"date": "2023-08-18", "close": 44.9, "volume": 38140.0}, {"date": "2023-08-21", "close": 44.41, "volume": 31598.0}, {"date": "2023-08-22", "close": 43.17, "volume": 42446.0}, {"date": "2023-08-23", "close": 43.56, "volume": 42605.0}, {"date": "2023-08-24", "close": 44.46, "volume": 38282.0}, {"date": "2023-08-25", "close": 44.17, "volume": 31449.0}, {"date": "2023-08-28", "close": 44.77, "volume": 36936.0}, {"date": "2023-08-29", "close": 44.62, "volume": 39762.0}, {"date": "2023-08-30", "close": 44.04, "volume": 38537.0}, {"date": "2023-08-31", "close": 44.69, "volume": 57936.0}, {"date": "2023-09-01", "close": 45.88, "volume": 36709.0}, {"date": "2023-09-05", "close": 44.97, "volume": 49827.0}, {"date": "2023-09-06", "close": 44.18, "volume": 38378.0}, {"date": "2023-09-07", "close": 44.09, "volume": 46467.0}, {"date": "2023-09-08", "close": 44.31, "volume": 31195.0}, {"date": "2023-09-11", "close": 43.78, "volume": 30202.0}, {"date": "2023-09-12", "close": 43.88, "volume": 31746.0}, {"date": "2023-09-13", "close": 43.16, "volume": 33821.0}, {"date": "2023-09-14", "close": 43.74, "volume": 37471.0}, {"date": "2023-09-15", "close": 43.43, "volume": 164848.0}, {"date": "2023-09-18", "close": 42.43, "volume": 29982.0}, {"date": "2023-09-19", "close": 42.36, "volume": 33017.0}, {"date": "2023-09-20", "close": 42.1, "volume": 24671.0}, {"date": "2023-09-21", "close": 42.01, "volume": 31582.0}, {"date": "2023-09-22", "close": 41.57, "volume": 26784.0}, {"date": "2023-09-25", "close": 42.05, "volume": 31205.0}, {"date": "2023-09-26", "close": 41.27, "volume": 53584.0}, {"date": "2023-09-27", "close": 41.05, "volume": 54160.0}, {"date": "2023-09-28", "close": 41.48, "volume": 36709.0}, {"date": "2023-09-29", "close": 42.09, "volume": 71793.0}, {"date": "2023-10-02", "close": 42.1, "volume": 50285.0}, {"date": "2023-10-03", "close": 41.75, "volume": 43165.0}, {"date": "2023-10-04", "close": 42.1, "volume": 46533.0}, {"date": "2023-10-05", "close": 42.75, "volume": 70331.0}, {"date": "2023-10-06", "close": 42.62, "volume": 40794.0}, {"date": "2023-10-09", "close": 42.45, "volume": 32043.0}, {"date": "2023-10-10", "close": 42.53, "volume": 28118.0}, {"date": "2023-10-11", "close": 42.75, "volume": 21785.0}, {"date": "2023-10-12", "close": 42.66, "volume": 27607.0}, {"date": "2023-10-13", "close": 41.81, "volume": 19686.0}, {"date": "2023-10-16", "close": 42.51, "volume": 24646.0}, {"date": "2023-10-17", "close": 43.31, "volume": 49206.0}, {"date": "2023-10-18", "close": 42.78, "volume": 45198.0}, {"date": "2023-10-19", "close": 42.71, "volume": 49231.0}, {"date": "2023-10-20", "close": 43.82, "volume": 123156.0}, {"date": "2023-10-23", "close": 44.42, "volume": 71611.0}, {"date": "2023-10-24", "close": 43.92, "volume": 53043.0}, {"date": "2023-10-25", "close": 43.72, "volume": 108232.0}, {"date": "2023-10-26", "close": 44.89, "volume": 65228.0}, {"date": "2023-10-27", "close": 44.36, "volume": 57445.0}, {"date": "2023-10-30", "close": 45.28, "volume": 43093.0}, {"date": "2023-10-31", "close": 45.62, "volume": 39632.0}, {"date": "2023-11-01", "close": 45.48, "volume": 51419.0}, {"date": "2023-11-02", "close": 46.43, "volume": 56340.0}, {"date": "2023-11-03", "close": 47.15, "volume": 75912.0}, {"date": "2023-11-06", "close": 47.92, "volume": 42038.0}, {"date": "2023-11-07", "close": 47.31, "volume": 40327.0}, {"date": "2023-11-08", "close": 46.7, "volume": 34127.0}, {"date": "2023-11-09", "close": 46.63, "volume": 44901.0}, {"date": "2023-11-10", "close": 46.99, "volume": 48201.0}, {"date": "2023-11-13", "close": 47.28, "volume": 34993.0}, {"date": "2023-11-14", "close": 49.96, "volume": 72834.0}, {"date": "2023-11-15", "close": 50.09, "volume": 59798.0}, {"date": "2023-11-16", "close": 49.41, "volume": 45248.0}, {"date": "2023-11-17", "close": 49.49, "volume": 56686.0}, {"date": "2023-11-20", "close": 49.29, "volume": 53792.0}, {"date": "2023-11-21", "close": 48.38, "volume": 36113.0}, {"date": "2023-11-22", "close": 48.3, "volume": 49782.0}, {"date": "2023-11-24", "close": 48.47, "volume": 20066.0}, {"date": "2023-11-27", "close": 48.08, "volume": 40880.0}, {"date": "2023-11-28", "close": 47.83, "volume": 59604.0}, {"date": "2023-11-29", "close": 48.61, "volume": 44675.0}, {"date": "2023-11-30", "close": 48.33, "volume": 38820.0}, {"date": "2023-12-01", "close": 49.98, "volume": 105797.0}, {"date": "2023-12-04", "close": 50.9, "volume": 77710.0}, {"date": "2023-12-05", "close": 50.19, "volume": 47026.0}, {"date": "2023-12-06", "close": 49.75, "volume": 68740.0}, {"date": "2023-12-07", "close": 50.65, "volume": 58067.0}, {"date": "2023-12-08", "close": 50.94, "volume": 50647.0}, {"date": "2023-12-11", "close": 51.27, "volume": 44391.0}, {"date": "2023-12-12", "close": 50.97, "volume": 47969.0}, {"date": "2023-12-13", "close": 53.57, "volume": 175261.0}, {"date": "2023-12-14", "close": 54.25, "volume": 191410.0}, {"date": "2023-12-15", "close": 53.81, "volume": 155577.0}, {"date": "2023-12-18", "close": 54.22, "volume": 109934.0}, {"date": "2023-12-19", "close": 55.35, "volume": 117245.0}, {"date": "2023-12-20", "close": 54.43, "volume": 104320.0}, {"date": "2023-12-21", "close": 54.97, "volume": 56926.0}, {"date": "2023-12-22", "close": 55.12, "volume": 47253.0}, {"date": "2023-12-26", "close": 55.8, "volume": 50625.0}, {"date": "2023-12-27", "close": 55.7, "volume": 31850.0}, {"date": "2023-12-28", "close": 55.69, "volume": 35487.0}, {"date": "2023-12-29", "close": 54.95, "volume": 49831.0}, {"date": "2024-01-02", "close": 54.53, "volume": 52339.0}, {"date": "2024-01-03", "close": 52.57, "volume": 89860.0}, {"date": "2024-01-04", "close": 52.58, "volume": 68523.0}, {"date": "2024-01-05", "close": 52.68, "volume": 85104.0}, {"date": "2024-01-08", "close": 52.75, "volume": 48294.0}, {"date": "2024-01-09", "close": 52.29, "volume": 39299.0}, {"date": "2024-01-10", "close": 52.3, "volume": 36171.0}, {"date": "2024-01-11", "close": 51.98, "volume": 53121.0}, {"date": "2024-01-12", "close": 51.72, "volume": 37577.0}, {"date": "2024-01-16", "close": 50.24, "volume": 103535.0}, {"date": "2024-01-17", "close": 50.85, "volume": 76695.0}, {"date": "2024-01-18", "close": 50.73, "volume": 42294.0}, {"date": "2024-01-19", "close": 53.16, "volume": 120152.0}, {"date": "2024-01-22", "close": 54.47, "volume": 98049.0}, {"date": "2024-01-23", "close": 53.17, "volume": 82344.0}, {"date": "2024-01-24", "close": 53.74, "volume": 56249.0}, {"date": "2024-01-25", "close": 53.53, "volume": 70380.0}, {"date": "2024-01-26", "close": 53.74, "volume": 39753.0}, {"date": "2024-01-29", "close": 54.3, "volume": 42276.0}, {"date": "2024-01-30", "close": 54.74, "volume": 53770.0}, {"date": "2024-01-31", "close": 52.27, "volume": 108400.0}, {"date": "2024-02-01", "close": 51.93, "volume": 66753.0}, {"date": "2024-02-02", "close": 51.01, "volume": 70813.0}, {"date": "2024-02-05", "close": 49.94, "volume": 37045.0}, {"date": "2024-02-06", "close": 49.84, "volume": 73848.0}, {"date": "2024-02-07", "close": 49.54, "volume": 42280.0}, {"date": "2024-02-08", "close": 49.91, "volume": 127821.0}, {"date": "2024-02-09", "close": 51.01, "volume": 51873.0}, {"date": "2024-02-12", "close": 51.86, "volume": 55242.0}, {"date": "2024-02-13", "close": 49.19, "volume": 97912.0}, {"date": "2024-02-14", "close": 49.98, "volume": 54773.0}, {"date": "2024-02-15", "close": 51.87, "volume": 68525.0}, {"date": "2024-02-16", "close": 50.81, "volume": 48870.0}, {"date": "2024-02-20", "close": 50.41, "volume": 49632.0}, {"date": "2024-02-21", "close": 50.31, "volume": 32673.0}, {"date": "2024-02-22", "close": 50.04, "volume": 50294.0}, {"date": "2024-02-23", "close": 49.71, "volume": 38699.0}, {"date": "2024-02-26", "close": 49.73, "volume": 66342.0}, {"date": "2024-02-27", "close": 49.42, "volume": 43378.0}, {"date": "2024-02-28", "close": 48.99, "volume": 43580.0}, {"date": "2024-02-29", "close": 49.78, "volume": 45277.0}, {"date": "2024-03-01", "close": 48.61, "volume": 78926.0}, {"date": "2024-03-04", "close": 51.24, "volume": 94438.0}, {"date": "2024-03-05", "close": 51.69, "volume": 64287.0}, {"date": "2024-03-06", "close": 51.63, "volume": 76160.0}, {"date": "2024-03-07", "close": 51.84, "volume": 51926.0}, {"date": "2024-03-08", "close": 51.46, "volume": 66547.0}, {"date": "2024-03-11", "close": 51.78, "volume": 49265.0}, {"date": "2024-03-12", "close": 51.14, "volume": 47591.0}, {"date": "2024-03-13", "close": 50.8, "volume": 66374.0}, {"date": "2024-03-14", "close": 49.4, "volume": 88072.0}, {"date": "2024-03-15", "close": 49.73, "volume": 276416.0}, {"date": "2024-03-18", "close": 48.69, "volume": 100484.0}, {"date": "2024-03-19", "close": 48.74, "volume": 71878.0}, {"date": "2024-03-20", "close": 50.8, "volume": 69246.0}, {"date": "2024-03-21", "close": 50.81, "volume": 51816.0}, {"date": "2024-03-22", "close": 50.25, "volume": 28755.0}, {"date": "2024-03-25", "close": 49.78, "volume": 40069.0}, {"date": "2024-03-26", "close": 50.23, "volume": 54495.0}, {"date": "2024-03-27", "close": 51.66, "volume": 53076.0}, {"date": "2024-03-28", "close": 52.42, "volume": 113371.0}, {"date": "2024-04-01", "close": 51.44, "volume": 48143.0}, {"date": "2024-04-02", "close": 50.2, "volume": 65353.0}, {"date": "2024-04-03", "close": 50.02, "volume": 41676.0}, {"date": "2024-04-04", "close": 50.41, "volume": 42797.0}, {"date": "2024-04-05", "close": 50.33, "volume": 31361.0}, {"date": "2024-04-08", "close": 50.88, "volume": 36443.0}, {"date": "2024-04-09", "close": 51.1, "volume": 25425.0}, {"date": "2024-04-10", "close": 48.67, "volume": 76707.0}, {"date": "2024-04-11", "close": 48.44, "volume": 89043.0}, {"date": "2024-04-12", "close": 48.29, "volume": 96803.0}, {"date": "2024-04-15", "close": 48.57, "volume": 57829.0}, {"date": "2024-04-16", "close": 47.94, "volume": 48421.0}, {"date": "2024-04-17", "close": 47.76, "volume": 49073.0}, {"date": "2024-04-18", "close": 47.96, "volume": 55418.0}, {"date": "2024-04-19", "close": 50.01, "volume": 106970.0}, {"date": "2024-04-22", "close": 50.15, "volume": 44401.0}, {"date": "2024-04-23", "close": 50.77, "volume": 42559.0}, {"date": "2024-04-24", "close": 50.96, "volume": 41535.0}, {"date": "2024-04-25", "close": 51.14, "volume": 65701.0}, {"date": "2024-04-26", "close": 49.32, "volume": 87044.0}, {"date": "2024-04-29", "close": 50.2, "volume": 61060.0}, {"date": "2024-04-30", "close": 49.6, "volume": 71420.0}, {"date": "2024-05-01", "close": 50.6, "volume": 35843.0}, {"date": "2024-05-02", "close": 51.64, "volume": 42096.0}, {"date": "2024-05-03", "close": 51.45, "volume": 43792.0}, {"date": "2024-05-06", "close": 51.7, "volume": 47478.0}, {"date": "2024-05-07", "close": 51.37, "volume": 37092.0}, {"date": "2024-05-08", "close": 51.5, "volume": 38623.0}, {"date": "2024-05-09", "close": 52.24, "volume": 47628.0}, {"date": "2024-05-10", "close": 52.4, "volume": 40504.0}, {"date": "2024-05-13", "close": 51.87, "volume": 52524.0}, {"date": "2024-05-14", "close": 52.2, "volume": 35978.0}, {"date": "2024-05-15", "close": 52.56, "volume": 38801.0}, {"date": "2024-05-16", "close": 52.68, "volume": 34433.0}, {"date": "2024-05-17", "close": 52.72, "volume": 35972.0}, {"date": "2024-05-20", "close": 51.65, "volume": 50493.0}, {"date": "2024-05-21", "close": 51.83, "volume": 26714.0}, {"date": "2024-05-22", "close": 51.51, "volume": 40996.0}, {"date": "2024-05-23", "close": 50.2, "volume": 45296.0}, {"date": "2024-05-24", "close": 50.55, "volume": 52090.0}, {"date": "2024-05-28", "close": 50.92, "volume": 69606.0}, {"date": "2024-05-29", "close": 49.82, "volume": 53011.0}, {"date": "2024-05-30", "close": 50.48, "volume": 50236.0}, {"date": "2024-05-31", "close": 51.42, "volume": 53626.0}, {"date": "2024-06-03", "close": 50.96, "volume": 28607.0}, {"date": "2024-06-04", "close": 50.35, "volume": 40646.0}, {"date": "2024-06-05", "close": 51.19, "volume": 46005.0}, {"date": "2024-06-06", "close": 51.08, "volume": 33021.0}, {"date": "2024-06-07", "close": 50.73, "volume": 26424.0}, {"date": "2024-06-10", "close": 49.52, "volume": 45173.0}, {"date": "2024-06-11", "close": 49.48, "volume": 53375.0}, {"date": "2024-06-12", "close": 50.96, "volume": 45970.0}, {"date": "2024-06-13", "close": 50.09, "volume": 36505.0}, {"date": "2024-06-14", "close": 49.36, "volume": 30312.0}, {"date": "2024-06-17", "close": 50.44, "volume": 32615.0}, {"date": "2024-06-18", "close": 50.46, "volume": 47861.0}, {"date": "2024-06-20", "close": 49.9, "volume": 76281.0}, {"date": "2024-06-21", "close": 50.41, "volume": 154149.0}, {"date": "2024-06-24", "close": 50.43, "volume": 74968.0}, {"date": "2024-06-25", "close": 50.34, "volume": 74559.0}, {"date": "2024-06-26", "close": 51.17, "volume": 58418.0}, {"date": "2024-06-27", "close": 51.88, "volume": 45680.0}, {"date": "2024-06-28", "close": 53.62, "volume": 489677.0}, {"date": "2024-07-01", "close": 53.48, "volume": 66689.0}, {"date": "2024-07-02", "close": 54.31, "volume": 50592.0}, {"date": "2024-07-03", "close": 52.96, "volume": 23769.0}, {"date": "2024-07-05", "close": 52.28, "volume": 27018.0}, {"date": "2024-07-08", "close": 52.45, "volume": 52548.0}, {"date": "2024-07-09", "close": 52.75, "volume": 48302.0}, {"date": "2024-07-10", "close": 54.16, "volume": 113060.0}, {"date": "2024-07-11", "close": 56.05, "volume": 128146.0}, {"date": "2024-07-12", "close": 56.78, "volume": 90358.0}, {"date": "2024-07-15", "close": 58.96, "volume": 163665.0}, {"date": "2024-07-16", "close": 61.56, "volume": 138800.0}, {"date": "2024-07-17", "close": 62.56, "volume": 148111.0}, {"date": "2024-07-18", "close": 60.17, "volume": 109047.0}, {"date": "2024-07-19", "close": 59.6, "volume": 259758.0}, {"date": "2024-07-22", "close": 60.87, "volume": 104990.0}, {"date": "2024-07-23", "close": 61.98, "volume": 167154.0}, {"date": "2024-07-24", "close": 61.0, "volume": 95281.0}, {"date": "2024-07-25", "close": 62.39, "volume": 161357.0}, {"date": "2024-07-26", "close": 65.47, "volume": 195934.0}, {"date": "2024-07-29", "close": 63.47, "volume": 160302.0}, {"date": "2024-07-30", "close": 64.53, "volume": 122037.0}, {"date": "2024-07-31", "close": 63.55, "volume": 119098.0}, {"date": "2024-08-01", "close": 62.49, "volume": 127214.0}, {"date": "2024-08-02", "close": 60.93, "volume": 86110.0}, {"date": "2024-08-05", "close": 57.73, "volume": 134335.0}, {"date": "2024-08-06", "close": 57.82, "volume": 99342.0}, {"date": "2024-08-07", "close": 57.13, "volume": 82432.0}, {"date": "2024-08-08", "close": 57.48, "volume": 81195.0}, {"date": "2024-08-09", "close": 57.04, "volume": 98805.0}, {"date": "2024-08-12", "close": 56.3, "volume": 59014.0}, {"date": "2024-08-13", "close": 57.18, "volume": 60274.0}, {"date": "2024-08-14", "close": 56.61, "volume": 41860.0}, {"date": "2024-08-15", "close": 57.41, "volume": 86820.0}, {"date": "2024-08-16", "close": 57.82, "volume": 84118.0}, {"date": "2024-08-19", "close": 58.76, "volume": 126622.0}, {"date": "2024-08-20", "close": 58.1, "volume": 63278.0}, {"date": "2024-08-21", "close": 57.88, "volume": 56640.0}, {"date": "2024-08-22", "close": 58.23, "volume": 49958.0}, {"date": "2024-08-23", "close": 61.16, "volume": 89963.0}, {"date": "2024-08-26", "close": 61.12, "volume": 86775.0}, {"date": "2024-08-27", "close": 60.82, "volume": 39854.0}, {"date": "2024-08-28", "close": 60.97, "volume": 77182.0}, {"date": "2024-08-29", "close": 60.84, "volume": 33380.0}, {"date": "2024-08-30", "close": 61.445, "volume": 62668.0}, {"date": "2024-09-03", "close": 61.1, "volume": 57268.0}, {"date": "2024-09-04", "close": 59.8, "volume": 72962.0}, {"date": "2024-09-05", "close": 59.01, "volume": 62797.0}, {"date": "2024-09-06", "close": 58.21, "volume": 70193.0}, {"date": "2024-09-09", "close": 58.14, "volume": 65262.0}, {"date": "2024-09-10", "close": 58.6, "volume": 56156.0}, {"date": "2024-09-11", "close": 57.6, "volume": 89905.0}, {"date": "2024-09-12", "close": 57.93, "volume": 56855.0}, {"date": "2024-09-13", "close": 59.34, "volume": 46444.0}, {"date": "2024-09-16", "close": 59.64, "volume": 45968.0}, {"date": "2024-09-17", "close": 59.92, "volume": 58620.0}, {"date": "2024-09-18", "close": 60.27, "volume": 81953.0}, {"date": "2024-09-19", "close": 61.02, "volume": 82862.0}, {"date": "2024-09-20", "close": 60.29, "volume": 200110.0}, {"date": "2024-09-23", "close": 59.63, "volume": 42067.0}, {"date": "2024-09-24", "close": 58.79, "volume": 50458.0}, {"date": "2024-09-25", "close": 58.13, "volume": 55336.0}, {"date": "2024-09-26", "close": 58.36, "volume": 55969.0}, {"date": "2024-09-27", "close": 58.21, "volume": 51181.0}, {"date": "2024-09-30", "close": 59.88, "volume": 59888.0}, {"date": "2024-10-01", "close": 57.78, "volume": 62106.0}, {"date": "2024-10-02", "close": 57.67, "volume": 58641.0}, {"date": "2024-10-03", "close": 57.86, "volume": 59288.0}, {"date": "2024-10-04", "close": 58.76, "volume": 57832.0}, {"date": "2024-10-07", "close": 58.65, "volume": 52562.0}, {"date": "2024-10-08", "close": 58.4, "volume": 63145.0}, {"date": "2024-10-09", "close": 59.14, "volume": 60961.0}, {"date": "2024-10-10", "close": 58.98, "volume": 76086.0}, {"date": "2024-10-11", "close": 60.06, "volume": 152254.0}, {"date": "2024-10-14", "close": 60.18, "volume": 105139.0}, {"date": "2024-10-15", "close": 60.67, "volume": 113464.0}, {"date": "2024-10-16", "close": 61.56, "volume": 143860.0}, {"date": "2024-10-17", "close": 62.55, "volume": 75197.0}, {"date": "2024-10-18", "close": 61.85, "volume": 76582.0}, {"date": "2024-10-21", "close": 59.57, "volume": 71110.0}, {"date": "2024-10-22", "close": 59.89, "volume": 65624.0}, {"date": "2024-10-23", "close": 59.69, "volume": 40855.0}, {"date": "2024-10-24", "close": 59.49, "volume": 87513.0}, {"date": "2024-10-25", "close": 57.47, "volume": 88366.0}, {"date": "2024-10-28", "close": 60.23, "volume": 65229.0}, {"date": "2024-10-29", "close": 60.56, "volume": 58205.0}, {"date": "2024-10-30", "close": 60.94, "volume": 49544.0}, {"date": "2024-10-31", "close": 59.23, "volume": 60228.0}, {"date": "2024-11-01", "close": 59.45, "volume": 41834.0}, {"date": "2024-11-04", "close": 58.92, "volume": 60844.0}, {"date": "2024-11-05", "close": 60.27, "volume": 82541.0}, {"date": "2024-11-06", "close": 67.29, "volume": 243133.0}, {"date": "2024-11-07", "close": 64.47, "volume": 96044.0}, {"date": "2024-11-08", "close": 65.15, "volume": 49413.0}, {"date": "2024-11-11", "close": 66.94, "volume": 61712.0}, {"date": "2024-11-12", "close": 67.01, "volume": 86638.0}, {"date": "2024-11-13", "close": 66.01, "volume": 126073.0}, {"date": "2024-11-14", "close": 65.45, "volume": 76795.0}, {"date": "2024-11-15", "close": 64.92, "volume": 64550.0}, {"date": "2024-11-18", "close": 64.275, "volume": 42153.0}, {"date": "2024-11-19", "close": 64.3, "volume": 42970.0}, {"date": "2024-11-20", "close": 64.22, "volume": 52186.0}, {"date": "2024-11-21", "close": 65.02, "volume": 62362.0}, {"date": "2024-11-22", "close": 66.29, "volume": 64309.0}, {"date": "2024-11-25", "close": 66.19, "volume": 118534.0}, {"date": "2024-11-26", "close": 65.22, "volume": 56328.0}, {"date": "2024-11-27", "close": 64.89, "volume": 64039.0}, {"date": "2024-11-29", "close": 64.89, "volume": 57621.0}, {"date": "2024-12-02", "close": 64.71, "volume": 74772.0}, {"date": "2024-12-03", "close": 64.18, "volume": 65851.0}, {"date": "2024-12-04", "close": 65.02, "volume": 111644.0}, {"date": "2024-12-05", "close": 64.45, "volume": 44605.0}, {"date": "2024-12-06", "close": 64.17, "volume": 48129.0}, {"date": "2024-12-09", "close": 63.71, "volume": 54760.0}, {"date": "2024-12-10", "close": 63.92, "volume": 66796.0}, {"date": "2024-12-11", "close": 64.24, "volume": 74465.0}, {"date": "2024-12-12", "close": 63.6, "volume": 43619.0}, {"date": "2024-12-13", "close": 63.33, "volume": 39125.0}, {"date": "2024-12-16", "close": 63.7, "volume": 48657.0}, {"date": "2024-12-17", "close": 62.39, "volume": 53559.0}, {"date": "2024-12-18", "close": 59.17, "volume": 85743.0}, {"date": "2024-12-19", "close": 59.31, "volume": 80564.0}, {"date": "2024-12-20", "close": 59.15, "volume": 194265.0}, {"date": "2024-12-23", "close": 59.14, "volume": 57067.0}, {"date": "2024-12-24", "close": 59.45, "volume": 26790.0}, {"date": "2024-12-26", "close": 59.65, "volume": 36204.0}, {"date": "2024-12-27", "close": 58.64, "volume": 33209.0}, {"date": "2024-12-30", "close": 58.61, "volume": 42919.0}, {"date": "2024-12-31", "close": 58.38, "volume": 48272.0}, {"date": "2025-01-02", "close": 57.77, "volume": 50590.0}, {"date": "2025-01-03", "close": 57.75, "volume": 74083.0}, {"date": "2025-01-06", "close": 57.5, "volume": 48082.0}, {"date": "2025-01-07", "close": 56.81, "volume": 67234.0}, {"date": "2025-01-08", "close": 56.99, "volume": 45510.0}, {"date": "2025-01-10", "close": 54.91, "volume": 70734.0}, {"date": "2025-01-13", "close": 55.84, "volume": 74037.0}, {"date": "2025-01-14", "close": 57.36, "volume": 54536.0}, {"date": "2025-01-15", "close": 57.96, "volume": 44992.0}, {"date": "2025-01-16", "close": 57.5, "volume": 53725.0}, {"date": "2025-01-17", "close": 57.85, "volume": 59248.0}, {"date": "2025-01-21", "close": 58.07, "volume": 64298.0}, {"date": "2025-01-22", "close": 57.265, "volume": 49706.0}, {"date": "2025-01-23", "close": 57.55, "volume": 83743.0}, {"date": "2025-01-24", "close": 57.53, "volume": 82529.0}, {"date": "2025-01-27", "close": 61.91, "volume": 149782.0}, {"date": "2025-01-28", "close": 61.81, "volume": 75245.0}, {"date": "2025-01-29", "close": 61.86, "volume": 88577.0}, {"date": "2025-01-30", "close": 62.87, "volume": 75381.0}, {"date": "2025-01-31", "close": 62.72, "volume": 86545.0}, {"date": "2025-02-03", "close": 62.58, "volume": 124793.0}, {"date": "2025-02-04", "close": 64.52, "volume": 68326.0}, {"date": "2025-02-05", "close": 64.96, "volume": 72185.0}, {"date": "2025-02-06", "close": 65.74, "volume": 68946.0}, {"date": "2025-02-07", "close": 65.21, "volume": 101287.0}, {"date": "2025-02-10", "close": 65.82, "volume": 254801.0}, {"date": "2025-02-11", "close": 67.65, "volume": 161350.0}, {"date": "2025-02-12", "close": 66.28, "volume": 137115.0}, {"date": "2025-02-13", "close": 66.81, "volume": 106217.0}, {"date": "2025-02-14", "close": 66.36, "volume": 54755.0}, {"date": "2025-02-18", "close": 66.47, "volume": 70018.0}, {"date": "2025-02-19", "close": 65.6, "volume": 59267.0}, {"date": "2025-02-20", "close": 65.02, "volume": 83795.0}, {"date": "2025-02-21", "close": 63.83, "volume": 70548.0}, {"date": "2025-02-24", "close": 64.3, "volume": 101995.0}, {"date": "2025-02-25", "close": 64.94, "volume": 89111.0}, {"date": "2025-02-26", "close": 64.15, "volume": 64959.0}, {"date": "2025-02-27", "close": 64.29, "volume": 51018.0}, {"date": "2025-02-28", "close": 64.9, "volume": 89629.0}, {"date": "2025-03-03", "close": 64.8, "volume": 95956.0}, {"date": "2025-03-04", "close": 62.89, "volume": 92131.0}, {"date": "2025-03-05", "close": 63.1, "volume": 77873.0}, {"date": "2025-03-06", "close": 62.39, "volume": 96466.0}, {"date": "2025-03-07", "close": 62.73, "volume": 62481.0}, {"date": "2025-03-10", "close": 60.45, "volume": 105144.0}, {"date": "2025-03-11", "close": 59.45, "volume": 131918.0}, {"date": "2025-03-12", "close": 60.13, "volume": 59197.0}, {"date": "2025-03-13", "close": 59.98, "volume": 56195.0}, {"date": "2025-03-14", "close": 61.09, "volume": 77848.0}, {"date": "2025-03-17", "close": 62.78, "volume": 153575.0}, {"date": "2025-03-18", "close": 62.19, "volume": 106260.0}, {"date": "2025-03-19", "close": 62.28, "volume": 130073.0}, {"date": "2025-03-20", "close": 61.67, "volume": 122261.0}, {"date": "2025-03-21", "close": 61.5, "volume": 743678.0}, {"date": "2025-03-24", "close": 62.23, "volume": 126311.0}, {"date": "2025-03-25", "close": 61.52, "volume": 81627.0}, {"date": "2025-03-26", "close": 61.41, "volume": 81084.0}, {"date": "2025-03-27", "close": 61.275, "volume": 71095.0}, {"date": "2025-03-28", "close": 60.25, "volume": 86970.0}, {"date": "2025-03-31", "close": 59.81, "volume": 86465.0}, {"date": "2025-04-01", "close": 59.87, "volume": 82768.0}, {"date": "2025-04-02", "close": 60.41, "volume": 85569.0}, {"date": "2025-04-03", "close": 55.77, "volume": 118570.0}, {"date": "2025-04-04", "close": 54.61, "volume": 114061.0}, {"date": "2025-04-07", "close": 54.49, "volume": 123176.0}, {"date": "2025-04-08", "close": 54.28, "volume": 91297.0}, {"date": "2025-04-09", "close": 56.31, "volume": 156154.0}, {"date": "2025-04-10", "close": 53.7, "volume": 120801.0}, {"date": "2025-04-11", "close": 53.42, "volume": 63243.0}, {"date": "2025-04-14", "close": 53.28, "volume": 99663.0}, {"date": "2025-04-15", "close": 54.01, "volume": 109149.0}, {"date": "2025-04-16", "close": 54.55, "volume": 121834.0}, {"date": "2025-04-17", "close": 54.76, "volume": 138454.0}, {"date": "2025-04-21", "close": 54.25, "volume": 83607.0}, {"date": "2025-04-22", "close": 56.26, "volume": 138503.0}, {"date": "2025-04-23", "close": 56.95, "volume": 92136.0}, {"date": "2025-04-24", "close": 58.75, "volume": 107567.0}, {"date": "2025-04-25", "close": 57.93, "volume": 98495.0}, {"date": "2025-04-28", "close": 60.05, "volume": 123394.0}, {"date": "2025-04-29", "close": 60.61, "volume": 82044.0}, {"date": "2025-04-30", "close": 59.95, "volume": 83799.0}, {"date": "2025-05-01", "close": 60.06, "volume": 102548.0}, {"date": "2025-05-02", "close": 61.51, "volume": 55693.0}, {"date": "2025-05-05", "close": 60.955, "volume": 78420.0}, {"date": "2025-05-06", "close": 60.44, "volume": 111159.0}, {"date": "2025-05-07", "close": 60.275, "volume": 147896.0}, {"date": "2025-05-08", "close": 61.49, "volume": 82675.0}, {"date": "2025-05-09", "close": 61.04, "volume": 107840.0}, {"date": "2025-05-12", "close": 62.82, "volume": 167602.0}, {"date": "2025-05-13", "close": 62.88, "volume": 63952.0}, {"date": "2025-05-14", "close": 62.21, "volume": 59260.0}, {"date": "2025-05-15", "close": 62.62, "volume": 62020.0}, {"date": "2025-05-16", "close": 62.35, "volume": 81866.0}, {"date": "2025-05-19", "close": 62.4, "volume": 59387.0}, {"date": "2025-05-20", "close": 62.65, "volume": 72509.0}, {"date": "2025-05-21", "close": 61.15, "volume": 66071.0}, {"date": "2025-05-22", "close": 60.53, "volume": 67342.0}, {"date": "2025-05-23", "close": 60.13, "volume": 72885.0}, {"date": "2025-05-27", "close": 61.51, "volume": 77322.0}, {"date": "2025-05-28", "close": 60.71, "volume": 69247.0}, {"date": "2025-05-29", "close": 60.92, "volume": 61205.0}, {"date": "2025-05-30", "close": 60.56, "volume": 94704.0}, {"date": "2025-06-02", "close": 60.2, "volume": 68903.0}, {"date": "2025-06-03", "close": 60.83, "volume": 63720.0}, {"date": "2025-06-04", "close": 59.96, "volume": 67588.0}, {"date": "2025-06-05", "close": 59.94, "volume": 61057.0}, {"date": "2025-06-06", "close": 61.11, "volume": 39005.0}, {"date": "2025-06-09", "close": 61.2, "volume": 62002.0}, {"date": "2025-06-10", "close": 62.16, "volume": 66092.0}, {"date": "2025-06-11", "close": 61.81, "volume": 92260.0}, {"date": "2025-06-12", "close": 61.98, "volume": 82105.0}, {"date": "2025-06-13", "close": 59.66, "volume": 166328.0}, {"date": "2025-06-16", "close": 59.39, "volume": 126193.0}, {"date": "2025-06-17", "close": 58.61, "volume": 213009.0}, {"date": "2025-06-18", "close": 59.12, "volume": 140818.0}, {"date": "2025-06-20", "close": 59.5, "volume": 495042.0}, {"date": "2025-06-23", "close": 60.92, "volume": 119754.0}, {"date": "2025-06-24", "close": 61.19, "volume": 122717.0}, {"date": "2025-06-25", "close": 60.48, "volume": 100093.0}, {"date": "2025-06-26", "close": 61.72, "volume": 106033.0}, {"date": "2025-06-27", "close": 61.84, "volume": 239171.0}, {"date": "2025-06-30", "close": 62.07, "volume": 92886.0}, {"date": "2025-07-01", "close": 64.28, "volume": 109946.0}, {"date": "2025-07-02", "close": 65.09, "volume": 81606.0}, {"date": "2025-07-03", "close": 65.7, "volume": 39766.0}, {"date": "2025-07-07", "close": 65.03, "volume": 71554.0}, {"date": "2025-07-08", "close": 65.02, "volume": 115714.0}, {"date": "2025-07-09", "close": 64.98, "volume": 67530.0}, {"date": "2025-07-10", "close": 65.13, "volume": 60144.0}, {"date": "2025-07-11", "close": 64.09, "volume": 65278.0}, {"date": "2025-07-14", "close": 64.83, "volume": 52435.0}, {"date": "2025-07-15", "close": 62.76, "volume": 76057.0}, {"date": "2025-07-16", "close": 63.36, "volume": 78969.0}, {"date": "2025-07-17", "close": 64.03, "volume": 81323.0}, {"date": "2025-07-18", "close": 63.55, "volume": 56618.0}, {"date": "2025-07-21", "close": 63.5, "volume": 44111.0}, {"date": "2025-07-22", "close": 63.02, "volume": 66186.0}, {"date": "2025-07-23", "close": 63.16, "volume": 68014.0}, {"date": "2025-07-24", "close": 61.99, "volume": 86470.0}, {"date": "2025-07-25", "close": 60.9, "volume": 106689.0}, {"date": "2025-07-28", "close": 61.93, "volume": 105550.0}, {"date": "2025-07-29", "close": 61.42, "volume": 71414.0}, {"date": "2025-07-30", "close": 60.7, "volume": 87100.0}, {"date": "2025-07-31", "close": 59.82, "volume": 119719.0}, {"date": "2025-08-01", "close": 58.79, "volume": 106367.0}, {"date": "2025-08-04", "close": 59.5, "volume": 77666.0}, {"date": "2025-08-05", "close": 58.95, "volume": 95143.0}, {"date": "2025-08-06", "close": 59.01, "volume": 83065.0}, {"date": "2025-08-07", "close": 58.3, "volume": 58182.0}, {"date": "2025-08-08", "close": 58.84, "volume": 47797.0}, {"date": "2025-08-11", "close": 58.73, "volume": 64057.0}, {"date": "2025-08-12", "close": 61.05, "volume": 98846.0}, {"date": "2025-08-13", "close": 62.16, "volume": 69779.0}, {"date": "2025-08-14", "close": 61.57, "volume": 77183.0}, {"date": "2025-08-15", "close": 60.5, "volume": 75898.0}, {"date": "2025-08-18", "close": 61.2, "volume": 64455.0}, {"date": "2025-08-19", "close": 61.67, "volume": 61801.0}, {"date": "2025-08-20", "close": 61.47, "volume": 54981.0}, {"date": "2025-08-21", "close": 61.13, "volume": 50155.0}, {"date": "2025-08-22", "close": 64.075, "volume": 117429.0}, {"date": "2025-08-25", "close": 63.71, "volume": 118778.0}, {"date": "2025-08-26", "close": 64.24, "volume": 95618.0}, {"date": "2025-08-27", "close": 64.61, "volume": 50951.0}, {"date": "2025-08-28", "close": 64.69, "volume": 60880.0}, {"date": "2025-08-29", "close": 64.42, "volume": 49333.0}, {"date": "2025-09-02", "close": 64.265, "volume": 49919.0}, {"date": "2025-09-03", "close": 63.8, "volume": 51401.0}, {"date": "2025-09-04", "close": 64.87, "volume": 51434.0}, {"date": "2025-09-05", "close": 64.16, "volume": 54313.0}, {"date": "2025-09-08", "close": 64.58, "volume": 60767.0}, {"date": "2025-09-09", "close": 63.84, "volume": 58007.0}, {"date": "2025-09-10", "close": 63.64, "volume": 50783.0}, {"date": "2025-09-11", "close": 64.33, "volume": 72998.0}, {"date": "2025-09-12", "close": 63.34, "volume": 44472.0}, {"date": "2025-09-15", "close": 63.3, "volume": 76654.0}, {"date": "2025-09-16", "close": 63.12, "volume": 67421.0}, {"date": "2025-09-17", "close": 63.37, "volume": 118486.0}, {"date": "2025-09-18", "close": 65.21, "volume": 89328.0}, {"date": "2025-09-19", "close": 63.65, "volume": 258062.0}, {"date": "2025-09-22", "close": 62.96, "volume": 87693.0}, {"date": "2025-09-23", "close": 62.68, "volume": 77927.0}, {"date": "2025-09-24", "close": 62.61, "volume": 60747.0}, {"date": "2025-09-25", "close": 62.35, "volume": 70634.0}, {"date": "2025-09-26", "close": 62.81, "volume": 65995.0}, {"date": "2025-09-29", "close": 61.56, "volume": 66797.0}, {"date": "2025-09-30", "close": 61.56, "volume": 65602.0}, {"date": "2025-10-01", "close": 60.9, "volume": 69328.0}, {"date": "2025-10-02", "close": 60.31, "volume": 78328.0}, {"date": "2025-10-03", "close": 60.58, "volume": 71889.0}, {"date": "2025-10-06", "close": 60.89, "volume": 93429.0}, {"date": "2025-10-07", "close": 60.58, "volume": 67421.0}, {"date": "2025-10-08", "close": 60.49, "volume": 51684.0}, {"date": "2025-10-09", "close": 60.08, "volume": 55486.0}, {"date": "2025-10-10", "close": 58.31, "volume": 93324.0}, {"date": "2025-10-13", "close": 59.12, "volume": 62774.0}, {"date": "2025-10-14", "close": 60.44, "volume": 79993.0}, {"date": "2025-10-15", "close": 59.59, "volume": 67260.0}, {"date": "2025-10-16", "close": 57.55, "volume": 115752.0}, {"date": "2025-10-17", "close": 57.98, "volume": 107510.0}, {"date": "2025-10-20", "close": 59.17, "volume": 78076.0}, {"date": "2025-10-21", "close": 59.65, "volume": 66448.0}, {"date": "2025-10-22", "close": 60.13, "volume": 87463.0}, {"date": "2025-10-23", "close": 58.88, "volume": 92493.0}, {"date": "2025-10-24", "close": 61.02, "volume": 95849.0}, {"date": "2025-10-27", "close": 59.54, "volume": 80141.0}, {"date": "2025-10-28", "close": 60.65, "volume": 100716.0}, {"date": "2025-10-29", "close": 59.09, "volume": 106825.0}, {"date": "2025-10-30", "close": 59.56, "volume": 85833.0}, {"date": "2025-10-31", "close": 59.44, "volume": 72870.0}, {"date": "2025-11-03", "close": 59.87, "volume": 91728.0}, {"date": "2025-11-04", "close": 60.11, "volume": 79559.0}, {"date": "2025-11-05", "close": 61.01, "volume": 83533.0}, {"date": "2025-11-06", "close": 60.44, "volume": 45226.0}, {"date": "2025-11-07", "close": 60.78, "volume": 64758.0}, {"date": "2025-11-10", "close": 61.21, "volume": 55212.0}, {"date": "2025-11-11", "close": 61.47, "volume": 62668.0}, {"date": "2025-11-12", "close": 61.73, "volume": 45321.0}, {"date": "2025-11-13", "close": 61.58, "volume": 60318.0}, {"date": "2025-11-14", "close": 61.43, "volume": 49324.0}, {"date": "2025-11-17", "close": 59.68, "volume": 82633.0}, {"date": "2025-11-18", "close": 60.1, "volume": 45838.0}, {"date": "2025-11-19", "close": 60.32, "volume": 53057.0}, {"date": "2025-11-20", "close": 60.31, "volume": 67859.0}, {"date": "2025-11-21", "close": 62.09, "volume": 104352.0}, {"date": "2025-11-24", "close": 61.81, "volume": 68944.0}, {"date": "2025-11-25", "close": 63.18, "volume": 67123.0}, {"date": "2025-11-26", "close": 63.07, "volume": 72667.0}, {"date": "2025-11-28", "close": 62.44, "volume": 54174.0}, {"date": "2025-12-01", "close": 63.21, "volume": 95758.0}, {"date": "2025-12-02", "close": 63.62, "volume": 134180.0}, {"date": "2025-12-03", "close": 64.41, "volume": 88482.0}, {"date": "2025-12-04", "close": 63.96, "volume": 79213.0}, {"date": "2025-12-05", "close": 63.67, "volume": 43133.0}, {"date": "2025-12-08", "close": 64.11, "volume": 106485.0}, {"date": "2025-12-09", "close": 64.1, "volume": 60964.0}, {"date": "2025-12-10", "close": 66.26, "volume": 142702.0}, {"date": "2025-12-11", "close": 65.83, "volume": 133978.0}, {"date": "2025-12-12", "close": 65.82, "volume": 80105.0}, {"date": "2025-12-15", "close": 66.26, "volume": 101723.0}, {"date": "2025-12-16", "close": 66.17, "volume": 115424.0}, {"date": "2025-12-17", "close": 66.2, "volume": 104481.0}, {"date": "2025-12-18", "close": 66.83, "volume": 98176.0}, {"date": "2025-12-19", "close": 65.48, "volume": 230073.0}, {"date": "2025-12-22", "close": 64.77, "volume": 80301.0}, {"date": "2025-12-23", "close": 64.26, "volume": 67176.0}, {"date": "2025-12-24", "close": 64.32, "volume": 52908.0}, {"date": "2025-12-26", "close": 63.97, "volume": 55375.0}, {"date": "2025-12-29", "close": 63.46, "volume": 62476.0}, {"date": "2025-12-30", "close": 62.87, "volume": 64663.0}, {"date": "2025-12-31", "close": 62.49, "volume": 91047.0}, {"date": "2026-01-02", "close": 62.46, "volume": 77943.0}, {"date": "2026-01-05", "close": 63.52, "volume": 151516.0}, {"date": "2026-01-06", "close": 63.56, "volume": 110755.0}, {"date": "2026-01-07", "close": 63.32, "volume": 88920.0}, {"date": "2026-01-08", "close": 64.72, "volume": 81850.0}, {"date": "2026-01-09", "close": 63.76, "volume": 90504.0}, {"date": "2026-01-12", "close": 63.51, "volume": 79093.0}, {"date": "2026-01-13", "close": 63.43, "volume": 65756.0}, {"date": "2026-01-14", "close": 64.23, "volume": 111352.0}, {"date": "2026-01-15", "close": 65.37, "volume": 116091.0}, {"date": "2026-01-16", "close": 64.7, "volume": 102917.0}, {"date": "2026-01-20", "close": 65.2, "volume": 196446.0}, {"date": "2026-01-21", "close": 67.4, "volume": 145859.0}, {"date": "2026-01-22", "close": 67.52, "volume": 74209.0}, {"date": "2026-01-23", "close": 66.15, "volume": 133449.0}, {"date": "2026-01-26", "close": 66.99, "volume": 148138.0}, {"date": "2026-01-27", "close": 66.72, "volume": 110393.0}, {"date": "2026-01-28", "close": 65.13, "volume": 97192.0}, {"date": "2026-01-29", "close": 65.91, "volume": 168762.0}, {"date": "2026-01-30", "close": 67.33, "volume": 159174.0}, {"date": "2026-02-02", "close": 68.47, "volume": 110345.0}, {"date": "2026-02-03", "close": 68.65, "volume": 122693.0}, {"date": "2026-02-04", "close": 69.59, "volume": 114676.0}, {"date": "2026-02-05", "close": 69.83, "volume": 84138.0}, {"date": "2026-02-06", "close": 70.45, "volume": 91308.0}, {"date": "2026-02-09", "close": 70.09, "volume": 61389.0}, {"date": "2026-02-10", "close": 69.53, "volume": 109158.0}, {"date": "2026-02-11", "close": 68.79, "volume": 51562.0}, {"date": "2026-02-12", "close": 69.95, "volume": 119861.0}, {"date": "2026-02-13", "close": 70.47, "volume": 127372.0}, {"date": "2026-02-17", "close": 71.1, "volume": 108707.0}, {"date": "2026-02-18", "close": 70.58, "volume": 164884.0}, {"date": "2026-02-19", "close": 70.0, "volume": 95628.0}, {"date": "2026-02-20", "close": 70.59, "volume": 103031.0}, {"date": "2026-02-23", "close": 68.0, "volume": 107801.0}, {"date": "2026-02-24", "close": 68.19, "volume": 89972.0}, {"date": "2026-02-25", "close": 69.31, "volume": 67042.0}, {"date": "2026-02-26", "close": 69.36, "volume": 153598.0}, {"date": "2026-02-27", "close": 67.01, "volume": 189885.0}, {"date": "2026-03-02", "close": 67.82, "volume": 121164.0}, {"date": "2026-03-03", "close": 68.04, "volume": 89739.0}, {"date": "2026-03-04", "close": 68.65, "volume": 100251.0}, {"date": "2026-03-05", "close": 68.06, "volume": 136253.0}, {"date": "2026-03-06", "close": 67.44, "volume": 124530.0}, {"date": "2026-03-09", "close": 67.29, "volume": 183560.0}, {"date": "2026-03-10", "close": 67.47, "volume": 207903.0}, {"date": "2026-03-11", "close": 67.46, "volume": 152077.0}, {"date": "2026-03-12", "close": 67.83, "volume": 161657.0}, {"date": "2026-03-13", "close": 67.78, "volume": 133340.0}, {"date": "2026-03-16", "close": 67.87, "volume": 139601.0}, {"date": "2026-03-17", "close": 67.08, "volume": 161863.0}, {"date": "2026-03-18", "close": 66.12, "volume": 136350.0}, {"date": "2026-03-19", "close": 66.83, "volume": 179247.0}, {"date": "2026-03-20", "close": 66.2, "volume": 491747.0}, {"date": "2026-03-23", "close": 68.1, "volume": 234584.0}, {"date": "2026-03-24", "close": 68.39, "volume": 223483.0}, {"date": "2026-03-25", "close": 68.05, "volume": 106181.0}, {"date": "2026-03-26", "close": 68.48, "volume": 112562.0}, {"date": "2026-03-27", "close": 68.19, "volume": 119672.0}, {"date": "2026-03-30", "close": 68.57, "volume": 131685.0}, {"date": "2026-03-31", "close": 69.21, "volume": 155411.0}, {"date": "2026-04-01", "close": 70.28, "volume": 125786.0}, {"date": "2026-04-02", "close": 70.68, "volume": 149854.0}, {"date": "2026-04-06", "close": 71.53, "volume": 131393.0}, {"date": "2026-04-07", "close": 71.88, "volume": 120901.0}, {"date": "2026-04-08", "close": 73.23, "volume": 214624.0}, {"date": "2026-04-09", "close": 74.41, "volume": 230269.0}, {"date": "2026-04-10", "close": 73.88, "volume": 203762.0}, {"date": "2026-04-13", "close": 73.93, "volume": 155781.0}, {"date": "2026-04-14", "close": 74.25, "volume": 125250.0}, {"date": "2026-04-15", "close": 73.79, "volume": 132112.0}, {"date": "2026-04-16", "close": 72.54, "volume": 175856.0}, {"date": "2026-04-17", "close": 74.65, "volume": 191621.0}, {"date": "2026-04-20", "close": 74.76, "volume": 135096.0}, {"date": "2026-04-21", "close": 72.96, "volume": 118768.0}, {"date": "2026-04-22", "close": 73.2, "volume": 146316.0}, {"date": "2026-04-23", "close": 73.9, "volume": 110561.0}, {"date": "2026-04-24", "close": 73.11, "volume": 210825.0}, {"date": "2026-04-27", "close": 73.8, "volume": 132609.0}, {"date": "2026-04-28", "close": 74.38, "volume": 119440.0}, {"date": "2026-04-29", "close": 72.6, "volume": 146685.0}, {"date": "2026-04-30", "close": 73.53, "volume": 113942.0}, {"date": "2026-05-01", "close": 73.86, "volume": 110133.0}, {"date": "2026-05-04", "close": 73.06, "volume": 114276.0}, {"date": "2026-05-05", "close": 73.59, "volume": 78068.0}, {"date": "2026-05-06", "close": 73.82, "volume": 78955.0}, {"date": "2026-05-07", "close": 73.66, "volume": 109681.0}, {"date": "2026-05-08", "close": 73.795, "volume": 73143.0}, {"date": "2026-05-11", "close": 72.67, "volume": 145976.0}, {"date": "2026-05-12", "close": 72.3, "volume": 109844.0}, {"date": "2026-05-13", "close": 71.57, "volume": 118648.0}, {"date": "2026-05-14", "close": 71.82, "volume": 98435.0}, {"date": "2026-05-15", "close": 71.24, "volume": 114521.0}, {"date": "2026-05-18", "close": 72.2, "volume": 95016.0}, {"date": "2026-05-19", "close": 72.4, "volume": 89366.0}, {"date": "2026-05-20", "close": 73.48, "volume": 135810.0}, {"date": "2026-05-21", "close": 73.89, "volume": 132895.0}, {"date": "2026-05-22", "close": 73.95, "volume": 99656.0}, {"date": "2026-05-26", "close": 74.42, "volume": 123914.0}, {"date": "2026-05-27", "close": 73.7, "volume": 158763.0}, {"date": "2026-05-28", "close": 73.56, "volume": 127907.0}, {"date": "2026-05-29", "close": 73.82, "volume": 88046.0}, {"date": "2026-06-01", "close": 72.93, "volume": 100180.0}, {"date": "2026-06-02", "close": 74.26, "volume": 100320.0}, {"date": "2026-06-03", "close": 72.74, "volume": 156662.0}, {"date": "2026-06-04", "close": 74.65, "volume": 131408.0}, {"date": "2026-06-05", "close": 75.35, "volume": 145241.0}, {"date": "2026-06-08", "close": 75.95, "volume": 107108.0}, {"date": "2026-06-09", "close": 76.7, "volume": 138492.0}, {"date": "2026-06-10", "close": 77.58, "volume": 113759.0}, {"date": "2026-06-11", "close": 77.83, "volume": 91123.0}, {"date": "2026-06-12", "close": 78.52, "volume": 119342.0}, {"date": "2026-06-15", "close": 77.4, "volume": 126473.0}, {"date": "2026-06-16", "close": 77.66, "volume": 113926.0}, {"date": "2026-06-17", "close": 76.49, "volume": 149457.0}, {"date": "2026-06-18", "close": 76.91, "volume": 268167.0}, {"date": "2026-06-22", "close": 77.82, "volume": 115732.0}, {"date": "2026-06-23", "close": 78.94, "volume": 112763.0}, {"date": "2026-06-24", "close": 80.27, "volume": 173767.0}, {"date": "2026-06-25", "close": 81.19, "volume": 165578.0}, {"date": "2026-06-26", "close": 81.96, "volume": 520631.0}, {"date": "2026-06-29", "close": 81.95, "volume": 167890.0}, {"date": "2026-06-30", "close": 81.58, "volume": 127444.0}, {"date": "2026-07-01", "close": 83.31, "volume": 165804.0}, {"date": "2026-07-02", "close": 82.09, "volume": 92917.0}, {"date": "2026-07-06", "close": 82.35, "volume": 123390.0}, {"date": "2026-07-07", "close": 81.71, "volume": 143467.0}, {"date": "2026-07-08", "close": 80.51, "volume": 164850.0}, {"date": "2026-07-09", "close": 81.15, "volume": 122767.0}, {"date": "2026-07-10", "close": 81.44, "volume": 70568.0}, {"date": "2026-07-13", "close": 81.74, "volume": 103847.0}, {"date": "2026-07-14", "close": 81.5, "volume": 112018.0}, {"date": "2026-07-15", "close": 82.23, "volume": 107490.0}, {"date": "2026-07-16", "close": 84.85, "volume": 111204.0}, {"date": "2026-07-17", "close": 83.48, "volume": 116289.0}, {"date": "2026-07-20", "close": 83.43, "volume": 143151.0}, {"date": "2026-07-21", "close": 83.35, "volume": 134092.0}, {"date": "2026-07-22", "close": 82.84, "volume": 109157.0}, {"date": "2026-07-23", "close": 83.18, "volume": 191011.0}, {"date": "2026-07-24", "close": 85.84, "volume": 201296.0}], "refreshing": true}