{"ticker": "TCBK", "overview": {"cik": "356171", "ticker": "TCBK", "name": "TRICO BANCSHARES /", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000356171-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000356171-26-000111", "price_sensitive": true}, {"form": "425", "date": "2026-08-14", "title": "Form 425", "accession": "0001104659-26-097140", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000356171-26-000109", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-087835", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-087832", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086650", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000356171-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000356171-26-000104", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083899", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083895", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083893", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083891", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083886", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083110", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083108", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083107", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083105", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083102", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083099", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082856", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082852", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082851", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000356171-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000356171-26-000097", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TCBK", "has_prices": true, "as_of": "2026-07-24", "last": 58.12, "prev_close": 59.28, "change": -1.1600000000000037, "change_pct": -0.01956815114709858, "session_volume": 731592.0, "vwap_5": 59.23453695892984, "vwap_20": 58.458418356483676, "vwap_60": 56.35325899425279, "vwap_250": 51.06718442931173, "high_52w": 61.62, "low_52w": 44.4, "avg_volume_20": 610793.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000356171-26-000112", "src": "INSIDERS", "ticker": "TCBK", "cik": "356171", "company": "TRICO BANCSHARES /", "company_raw": "TRICO BANCSHARES /", "who": "Cory W. Giese", "who_key": "Giese Cory W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on TCBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569815/000035617126000112/0000356171-26-000112-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196788}, {"id": "13DG-0000038777-26-000117", "src": "13DG", "ticker": "TCBK", "cik": "356171", "company": "TRICO BANCSHARES /", "company_raw": "TRICO BANCSHARES /", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of TCBK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000117-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002488", "src": "13DG", "ticker": "TCBK", "cik": "356171", "company": "TRICO BANCSHARES /", "company_raw": "TRICO BANCSHARES /", "who": "Bancshares / Trico", "who_key": "TRICO BANCSHARES /", "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": "TRICO BANCSHARES / adjusts its stake in TCBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/356171/0000102909-26-002488-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000038777-26-000117", "src": "13DG", "ticker": "TCBK", "cik": "356171", "company": "TRICO BANCSHARES /", "company_raw": "TRICO BANCSHARES /", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of TCBK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000117-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002488", "src": "13DG", "ticker": "TCBK", "cik": "356171", "company": "TRICO BANCSHARES /", "company_raw": "TRICO BANCSHARES /", "who": "Bancshares / Trico", "who_key": "TRICO BANCSHARES /", "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": "TRICO BANCSHARES / adjusts its stake in TCBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/356171/0000102909-26-002488-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "TriCo Bancshares - Common Stock", "new_value": "TRICO BANCSHARES /", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000356171", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000356171", "applied": 1, "detected_at": "2026-10-28T01:45:00.493044"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000356171-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000356171-26-000111", "price_sensitive": true}, {"form": "425", "date": "2026-08-14", "title": "Form 425", "accession": "0001104659-26-097140", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000356171-26-000109", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-087835", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-087832", "price_sensitive": false}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001104659-26-086650", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0000356171-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000356171-26-000104", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083899", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083895", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083893", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083891", "price_sensitive": true}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083886", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083110", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083108", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083107", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083105", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083102", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-083099", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082856", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082852", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082851", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000356171-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000356171-26-000097", "price_sensitive": false}], "performance": {"ticker": "TCBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 40.07, "volume": 48748.0}, {"date": "2021-07-28", "close": 39.79, "volume": 92977.0}, {"date": "2021-07-29", "close": 39.97, "volume": 47383.0}, {"date": "2021-07-30", "close": 39.43, "volume": 54447.0}, {"date": "2021-08-02", "close": 38.98, "volume": 77424.0}, {"date": "2021-08-03", "close": 40.05, "volume": 87808.0}, {"date": "2021-08-04", "close": 39.63, "volume": 51868.0}, {"date": "2021-08-05", "close": 40.3, "volume": 34753.0}, {"date": "2021-08-06", "close": 40.99, "volume": 81025.0}, {"date": "2021-08-09", "close": 40.57, "volume": 63221.0}, {"date": "2021-08-10", "close": 41.18, "volume": 45631.0}, {"date": "2021-08-11", "close": 41.88, "volume": 48512.0}, {"date": "2021-08-12", "close": 41.25, "volume": 50582.0}, {"date": "2021-08-13", "close": 40.72, "volume": 32241.0}, {"date": "2021-08-16", "close": 40.3, "volume": 36290.0}, {"date": "2021-08-17", "close": 39.5, "volume": 79809.0}, {"date": "2021-08-18", "close": 39.14, "volume": 60814.0}, {"date": "2021-08-19", "close": 39.18, "volume": 129155.0}, {"date": "2021-08-20", "close": 39.44, "volume": 69240.0}, {"date": "2021-08-23", "close": 39.58, "volume": 44238.0}, {"date": "2021-08-24", "close": 39.31, "volume": 40803.0}, {"date": "2021-08-25", "close": 39.12, "volume": 92611.0}, {"date": "2021-08-26", "close": 38.42, "volume": 54080.0}, {"date": "2021-08-27", "close": 39.8, "volume": 69314.0}, {"date": "2021-08-30", "close": 39.15, "volume": 122999.0}, {"date": "2021-08-31", "close": 39.55, "volume": 78381.0}, {"date": "2021-09-01", "close": 39.19, "volume": 56022.0}, {"date": "2021-09-02", "close": 39.14, "volume": 61662.0}, {"date": "2021-09-03", "close": 39.21, "volume": 61144.0}, {"date": "2021-09-07", "close": 40.0, "volume": 114314.0}, {"date": "2021-09-08", "close": 40.03, "volume": 92881.0}, {"date": "2021-09-09", "close": 40.05, "volume": 119985.0}, {"date": "2021-09-10", "close": 39.93, "volume": 93614.0}, {"date": "2021-09-13", "close": 40.38, "volume": 112198.0}, {"date": "2021-09-14", "close": 39.94, "volume": 163467.0}, {"date": "2021-09-15", "close": 40.36, "volume": 63434.0}, {"date": "2021-09-16", "close": 40.47, "volume": 72534.0}, {"date": "2021-09-17", "close": 40.55, "volume": 342099.0}, {"date": "2021-09-20", "close": 39.87, "volume": 117909.0}, {"date": "2021-09-21", "close": 40.15, "volume": 68155.0}, {"date": "2021-09-22", "close": 40.44, "volume": 74143.0}, {"date": "2021-09-23", "close": 41.98, "volume": 114695.0}, {"date": "2021-09-24", "close": 42.39, "volume": 74625.0}, {"date": "2021-09-27", "close": 44.04, "volume": 76997.0}, {"date": "2021-09-28", "close": 43.36, "volume": 58240.0}, {"date": "2021-09-29", "close": 43.85, "volume": 44546.0}, {"date": "2021-09-30", "close": 43.4, "volume": 87061.0}, {"date": "2021-10-01", "close": 44.31, "volume": 91221.0}, {"date": "2021-10-04", "close": 43.95, "volume": 83827.0}, {"date": "2021-10-05", "close": 44.56, "volume": 42546.0}, {"date": "2021-10-06", "close": 44.32, "volume": 56814.0}, {"date": "2021-10-07", "close": 44.75, "volume": 48066.0}, {"date": "2021-10-08", "close": 44.69, "volume": 21733.0}, {"date": "2021-10-11", "close": 43.9, "volume": 41336.0}, {"date": "2021-10-12", "close": 43.64, "volume": 48326.0}, {"date": "2021-10-13", "close": 43.16, "volume": 28279.0}, {"date": "2021-10-14", "close": 44.02, "volume": 55229.0}, {"date": "2021-10-15", "close": 43.44, "volume": 110572.0}, {"date": "2021-10-18", "close": 43.29, "volume": 43848.0}, {"date": "2021-10-19", "close": 43.23, "volume": 47925.0}, {"date": "2021-10-20", "close": 43.96, "volume": 44859.0}, {"date": "2021-10-21", "close": 43.87, "volume": 47904.0}, {"date": "2021-10-22", "close": 44.2, "volume": 33816.0}, {"date": "2021-10-25", "close": 44.75, "volume": 47379.0}, {"date": "2021-10-26", "close": 43.74, "volume": 57153.0}, {"date": "2021-10-27", "close": 43.49, "volume": 94025.0}, {"date": "2021-10-28", "close": 43.49, "volume": 38016.0}, {"date": "2021-10-29", "close": 43.83, "volume": 62191.0}, {"date": "2021-11-01", "close": 45.51, "volume": 91811.0}, {"date": "2021-11-02", "close": 44.7, "volume": 55474.0}, {"date": "2021-11-03", "close": 46.38, "volume": 67228.0}, {"date": "2021-11-04", "close": 45.63, "volume": 40458.0}, {"date": "2021-11-05", "close": 46.67, "volume": 65642.0}, {"date": "2021-11-08", "close": 47.04, "volume": 34755.0}, {"date": "2021-11-09", "close": 46.81, "volume": 72791.0}, {"date": "2021-11-10", "close": 46.87, "volume": 59449.0}, {"date": "2021-11-11", "close": 47.18, "volume": 43807.0}, {"date": "2021-11-12", "close": 46.31, "volume": 46407.0}, {"date": "2021-11-15", "close": 46.33, "volume": 98389.0}, {"date": "2021-11-16", "close": 46.04, "volume": 83331.0}, {"date": "2021-11-17", "close": 45.6, "volume": 47940.0}, {"date": "2021-11-18", "close": 45.42, "volume": 72414.0}, {"date": "2021-11-19", "close": 44.74, "volume": 32142.0}, {"date": "2021-11-22", "close": 45.26, "volume": 82005.0}, {"date": "2021-11-23", "close": 45.89, "volume": 51236.0}, {"date": "2021-11-24", "close": 45.31, "volume": 30549.0}, {"date": "2021-11-26", "close": 42.6, "volume": 56422.0}, {"date": "2021-11-29", "close": 42.9, "volume": 113809.0}, {"date": "2021-11-30", "close": 42.16, "volume": 101991.0}, {"date": "2021-12-01", "close": 42.17, "volume": 85479.0}, {"date": "2021-12-02", "close": 43.55, "volume": 56020.0}, {"date": "2021-12-03", "close": 42.75, "volume": 41668.0}, {"date": "2021-12-06", "close": 43.63, "volume": 113752.0}, {"date": "2021-12-07", "close": 43.06, "volume": 54340.0}, {"date": "2021-12-08", "close": 42.99, "volume": 35561.0}, {"date": "2021-12-09", "close": 42.33, "volume": 35551.0}, {"date": "2021-12-10", "close": 42.27, "volume": 48643.0}, {"date": "2021-12-13", "close": 41.91, "volume": 94691.0}, {"date": "2021-12-14", "close": 42.26, "volume": 99547.0}, {"date": "2021-12-15", "close": 42.51, "volume": 90492.0}, {"date": "2021-12-16", "close": 42.32, "volume": 86906.0}, {"date": "2021-12-17", "close": 41.43, "volume": 255399.0}, {"date": "2021-12-20", "close": 40.39, "volume": 127653.0}, {"date": "2021-12-21", "close": 41.21, "volume": 138453.0}, {"date": "2021-12-22", "close": 41.66, "volume": 113439.0}, {"date": "2021-12-23", "close": 41.99, "volume": 95200.0}, {"date": "2021-12-27", "close": 42.64, "volume": 36356.0}, {"date": "2021-12-28", "close": 42.61, "volume": 35643.0}, {"date": "2021-12-29", "close": 42.86, "volume": 33280.0}, {"date": "2021-12-30", "close": 42.68, "volume": 39011.0}, {"date": "2021-12-31", "close": 42.96, "volume": 29047.0}, {"date": "2022-01-03", "close": 43.22, "volume": 54925.0}, {"date": "2022-01-04", "close": 43.76, "volume": 43764.0}, {"date": "2022-01-05", "close": 43.59, "volume": 49482.0}, {"date": "2022-01-06", "close": 45.05, "volume": 51375.0}, {"date": "2022-01-07", "close": 45.02, "volume": 66170.0}, {"date": "2022-01-10", "close": 45.86, "volume": 93024.0}, {"date": "2022-01-11", "close": 44.6, "volume": 67321.0}, {"date": "2022-01-12", "close": 44.26, "volume": 68866.0}, {"date": "2022-01-13", "close": 44.56, "volume": 39016.0}, {"date": "2022-01-14", "close": 44.92, "volume": 45634.0}, {"date": "2022-01-18", "close": 45.04, "volume": 88314.0}, {"date": "2022-01-19", "close": 44.35, "volume": 74566.0}, {"date": "2022-01-20", "close": 43.44, "volume": 81278.0}, {"date": "2022-01-21", "close": 43.5, "volume": 80563.0}, {"date": "2022-01-24", "close": 44.24, "volume": 102210.0}, {"date": "2022-01-25", "close": 44.63, "volume": 76616.0}, {"date": "2022-01-26", "close": 43.92, "volume": 90197.0}, {"date": "2022-01-27", "close": 43.5, "volume": 70088.0}, {"date": "2022-01-28", "close": 42.61, "volume": 89062.0}, {"date": "2022-01-31", "close": 43.47, "volume": 135587.0}, {"date": "2022-02-01", "close": 44.24, "volume": 151261.0}, {"date": "2022-02-02", "close": 44.0, "volume": 109898.0}, {"date": "2022-02-03", "close": 43.77, "volume": 53489.0}, {"date": "2022-02-04", "close": 44.34, "volume": 63655.0}, {"date": "2022-02-07", "close": 44.37, "volume": 55317.0}, {"date": "2022-02-08", "close": 45.33, "volume": 64563.0}, {"date": "2022-02-09", "close": 44.04, "volume": 85890.0}, {"date": "2022-02-10", "close": 43.9, "volume": 60501.0}, {"date": "2022-02-11", "close": 44.33, "volume": 71293.0}, {"date": "2022-02-14", "close": 43.86, "volume": 42965.0}, {"date": "2022-02-15", "close": 44.73, "volume": 54038.0}, {"date": "2022-02-16", "close": 44.88, "volume": 42037.0}, {"date": "2022-02-17", "close": 44.21, "volume": 58314.0}, {"date": "2022-02-18", "close": 44.36, "volume": 47929.0}, {"date": "2022-02-22", "close": 44.03, "volume": 50939.0}, {"date": "2022-02-23", "close": 43.3, "volume": 39228.0}, {"date": "2022-02-24", "close": 42.33, "volume": 98704.0}, {"date": "2022-02-25", "close": 44.05, "volume": 42565.0}, {"date": "2022-02-28", "close": 43.4, "volume": 152402.0}, {"date": "2022-03-01", "close": 41.65, "volume": 113409.0}, {"date": "2022-03-02", "close": 43.5, "volume": 59412.0}, {"date": "2022-03-03", "close": 43.78, "volume": 72756.0}, {"date": "2022-03-04", "close": 42.52, "volume": 78430.0}, {"date": "2022-03-07", "close": 41.47, "volume": 94101.0}, {"date": "2022-03-08", "close": 41.75, "volume": 68085.0}, {"date": "2022-03-09", "close": 42.06, "volume": 101709.0}, {"date": "2022-03-10", "close": 41.39, "volume": 137620.0}, {"date": "2022-03-11", "close": 41.7, "volume": 159373.0}, {"date": "2022-03-14", "close": 42.65, "volume": 80167.0}, {"date": "2022-03-15", "close": 42.17, "volume": 132453.0}, {"date": "2022-03-16", "close": 43.13, "volume": 78903.0}, {"date": "2022-03-17", "close": 42.4, "volume": 43730.0}, {"date": "2022-03-18", "close": 42.27, "volume": 221890.0}, {"date": "2022-03-21", "close": 42.17, "volume": 83201.0}, {"date": "2022-03-22", "close": 42.6, "volume": 70746.0}, {"date": "2022-03-23", "close": 41.45, "volume": 51653.0}, {"date": "2022-03-24", "close": 41.4, "volume": 48224.0}, {"date": "2022-03-25", "close": 42.28, "volume": 49779.0}, {"date": "2022-03-28", "close": 42.45, "volume": 64445.0}, {"date": "2022-03-29", "close": 42.47, "volume": 109773.0}, {"date": "2022-03-30", "close": 40.41, "volume": 103888.0}, {"date": "2022-03-31", "close": 40.03, "volume": 86837.0}, {"date": "2022-04-01", "close": 39.6, "volume": 108244.0}, {"date": "2022-04-04", "close": 39.66, "volume": 119591.0}, {"date": "2022-04-05", "close": 39.01, "volume": 69265.0}, {"date": "2022-04-06", "close": 38.52, "volume": 95906.0}, {"date": "2022-04-07", "close": 38.01, "volume": 93305.0}, {"date": "2022-04-08", "close": 37.74, "volume": 100807.0}, {"date": "2022-04-11", "close": 38.32, "volume": 83298.0}, {"date": "2022-04-12", "close": 38.56, "volume": 96571.0}, {"date": "2022-04-13", "close": 38.97, "volume": 66421.0}, {"date": "2022-04-14", "close": 38.7, "volume": 74933.0}, {"date": "2022-04-18", "close": 38.32, "volume": 129998.0}, {"date": "2022-04-19", "close": 39.76, "volume": 84847.0}, {"date": "2022-04-20", "close": 39.88, "volume": 58762.0}, {"date": "2022-04-21", "close": 40.02, "volume": 82383.0}, {"date": "2022-04-22", "close": 39.07, "volume": 66053.0}, {"date": "2022-04-25", "close": 39.05, "volume": 85482.0}, {"date": "2022-04-26", "close": 38.09, "volume": 112589.0}, {"date": "2022-04-27", "close": 37.92, "volume": 94825.0}, {"date": "2022-04-28", "close": 38.33, "volume": 78570.0}, {"date": "2022-04-29", "close": 37.55, "volume": 110509.0}, {"date": "2022-05-02", "close": 38.42, "volume": 121983.0}, {"date": "2022-05-03", "close": 39.91, "volume": 127524.0}, {"date": "2022-05-04", "close": 41.2, "volume": 98653.0}, {"date": "2022-05-05", "close": 40.48, "volume": 121716.0}, {"date": "2022-05-06", "close": 40.27, "volume": 87119.0}, {"date": "2022-05-09", "close": 40.97, "volume": 111966.0}, {"date": "2022-05-10", "close": 40.58, "volume": 110384.0}, {"date": "2022-05-11", "close": 42.19, "volume": 234720.0}, {"date": "2022-05-12", "close": 41.22, "volume": 147249.0}, {"date": "2022-05-13", "close": 41.48, "volume": 156236.0}, {"date": "2022-05-16", "close": 41.3, "volume": 109825.0}, {"date": "2022-05-17", "close": 43.66, "volume": 150482.0}, {"date": "2022-05-18", "close": 42.71, "volume": 134074.0}, {"date": "2022-05-19", "close": 42.29, "volume": 147181.0}, {"date": "2022-05-20", "close": 42.54, "volume": 113373.0}, {"date": "2022-05-23", "close": 43.92, "volume": 172645.0}, {"date": "2022-05-24", "close": 44.42, "volume": 115711.0}, {"date": "2022-05-25", "close": 43.98, "volume": 117405.0}, {"date": "2022-05-26", "close": 44.7, "volume": 94327.0}, {"date": "2022-05-27", "close": 45.77, "volume": 116169.0}, {"date": "2022-05-31", "close": 45.34, "volume": 264413.0}, {"date": "2022-06-01", "close": 45.17, "volume": 144534.0}, {"date": "2022-06-02", "close": 46.02, "volume": 110105.0}, {"date": "2022-06-03", "close": 45.25, "volume": 78860.0}, {"date": "2022-06-06", "close": 45.67, "volume": 135250.0}, {"date": "2022-06-07", "close": 45.81, "volume": 112279.0}, {"date": "2022-06-08", "close": 45.72, "volume": 136304.0}, {"date": "2022-06-09", "close": 44.44, "volume": 116933.0}, {"date": "2022-06-10", "close": 43.55, "volume": 104869.0}, {"date": "2022-06-13", "close": 43.44, "volume": 155201.0}, {"date": "2022-06-14", "close": 44.69, "volume": 206431.0}, {"date": "2022-06-15", "close": 44.67, "volume": 246980.0}, {"date": "2022-06-16", "close": 44.97, "volume": 255757.0}, {"date": "2022-06-17", "close": 45.51, "volume": 547462.0}, {"date": "2022-06-21", "close": 45.91, "volume": 175757.0}, {"date": "2022-06-22", "close": 45.76, "volume": 180380.0}, {"date": "2022-06-23", "close": 45.16, "volume": 170954.0}, {"date": "2022-06-24", "close": 44.4, "volume": 775960.0}, {"date": "2022-06-27", "close": 45.56, "volume": 168074.0}, {"date": "2022-06-28", "close": 45.77, "volume": 150198.0}, {"date": "2022-06-29", "close": 45.69, "volume": 81624.0}, {"date": "2022-06-30", "close": 45.64, "volume": 114250.0}, {"date": "2022-07-01", "close": 46.6, "volume": 97104.0}, {"date": "2022-07-05", "close": 46.79, "volume": 103755.0}, {"date": "2022-07-06", "close": 46.22, "volume": 93977.0}, {"date": "2022-07-07", "close": 46.52, "volume": 80395.0}, {"date": "2022-07-08", "close": 46.49, "volume": 57106.0}, {"date": "2022-07-11", "close": 46.31, "volume": 62195.0}, {"date": "2022-07-12", "close": 46.09, "volume": 55020.0}, {"date": "2022-07-13", "close": 45.53, "volume": 75732.0}, {"date": "2022-07-14", "close": 44.79, "volume": 80641.0}, {"date": "2022-07-15", "close": 45.63, "volume": 92453.0}, {"date": "2022-07-18", "close": 45.64, "volume": 59915.0}, {"date": "2022-07-19", "close": 46.51, "volume": 68020.0}, {"date": "2022-07-20", "close": 46.79, "volume": 93782.0}, {"date": "2022-07-21", "close": 47.04, "volume": 92694.0}, {"date": "2022-07-22", "close": 46.76, "volume": 91690.0}, {"date": "2022-07-25", "close": 47.4, "volume": 66532.0}, {"date": "2022-07-26", "close": 47.3, "volume": 60801.0}, {"date": "2022-07-27", "close": 47.73, "volume": 100904.0}, {"date": "2022-07-28", "close": 47.46, "volume": 89992.0}, {"date": "2022-07-29", "close": 47.8, "volume": 96481.0}, {"date": "2022-08-01", "close": 47.64, "volume": 110569.0}, {"date": "2022-08-02", "close": 46.32, "volume": 84546.0}, {"date": "2022-08-03", "close": 46.02, "volume": 81651.0}, {"date": "2022-08-04", "close": 45.81, "volume": 67160.0}, {"date": "2022-08-05", "close": 46.16, "volume": 75697.0}, {"date": "2022-08-08", "close": 46.17, "volume": 78529.0}, {"date": "2022-08-09", "close": 46.09, "volume": 105113.0}, {"date": "2022-08-10", "close": 46.91, "volume": 61795.0}, {"date": "2022-08-11", "close": 47.57, "volume": 53357.0}, {"date": "2022-08-12", "close": 48.27, "volume": 94063.0}, {"date": "2022-08-15", "close": 49.25, "volume": 72201.0}, {"date": "2022-08-16", "close": 49.61, "volume": 103502.0}, {"date": "2022-08-17", "close": 49.15, "volume": 80539.0}, {"date": "2022-08-18", "close": 49.46, "volume": 69636.0}, {"date": "2022-08-19", "close": 49.15, "volume": 82304.0}, {"date": "2022-08-22", "close": 48.0, "volume": 54734.0}, {"date": "2022-08-23", "close": 47.27, "volume": 72662.0}, {"date": "2022-08-24", "close": 47.27, "volume": 66465.0}, {"date": "2022-08-25", "close": 47.79, "volume": 55901.0}, {"date": "2022-08-26", "close": 47.33, "volume": 71298.0}, {"date": "2022-08-29", "close": 46.6, "volume": 68273.0}, {"date": "2022-08-30", "close": 47.04, "volume": 89576.0}, {"date": "2022-08-31", "close": 47.19, "volume": 116835.0}, {"date": "2022-09-01", "close": 47.22, "volume": 84828.0}, {"date": "2022-09-02", "close": 46.61, "volume": 62441.0}, {"date": "2022-09-06", "close": 45.96, "volume": 102362.0}, {"date": "2022-09-07", "close": 46.53, "volume": 98340.0}, {"date": "2022-09-08", "close": 46.72, "volume": 69714.0}, {"date": "2022-09-09", "close": 47.06, "volume": 52319.0}, {"date": "2022-09-12", "close": 47.54, "volume": 61695.0}, {"date": "2022-09-13", "close": 46.54, "volume": 65041.0}, {"date": "2022-09-14", "close": 46.68, "volume": 52423.0}, {"date": "2022-09-15", "close": 47.25, "volume": 58849.0}, {"date": "2022-09-16", "close": 47.16, "volume": 142173.0}, {"date": "2022-09-19", "close": 47.95, "volume": 51281.0}, {"date": "2022-09-20", "close": 47.86, "volume": 51769.0}, {"date": "2022-09-21", "close": 47.39, "volume": 70981.0}, {"date": "2022-09-22", "close": 46.48, "volume": 56718.0}, {"date": "2022-09-23", "close": 45.98, "volume": 59745.0}, {"date": "2022-09-26", "close": 45.82, "volume": 86421.0}, {"date": "2022-09-27", "close": 45.58, "volume": 62252.0}, {"date": "2022-09-28", "close": 45.96, "volume": 62249.0}, {"date": "2022-09-29", "close": 45.3, "volume": 71067.0}, {"date": "2022-09-30", "close": 44.65, "volume": 88916.0}, {"date": "2022-10-03", "close": 45.73, "volume": 71318.0}, {"date": "2022-10-04", "close": 47.26, "volume": 77573.0}, {"date": "2022-10-05", "close": 47.01, "volume": 46508.0}, {"date": "2022-10-06", "close": 47.36, "volume": 57804.0}, {"date": "2022-10-07", "close": 47.01, "volume": 107369.0}, {"date": "2022-10-10", "close": 47.73, "volume": 52449.0}, {"date": "2022-10-11", "close": 48.19, "volume": 57933.0}, {"date": "2022-10-12", "close": 48.09, "volume": 46804.0}, {"date": "2022-10-13", "close": 50.8, "volume": 116422.0}, {"date": "2022-10-14", "close": 50.36, "volume": 129040.0}, {"date": "2022-10-17", "close": 51.25, "volume": 114488.0}, {"date": "2022-10-18", "close": 51.31, "volume": 79588.0}, {"date": "2022-10-19", "close": 51.42, "volume": 62149.0}, {"date": "2022-10-20", "close": 50.16, "volume": 68789.0}, {"date": "2022-10-21", "close": 50.55, "volume": 107119.0}, {"date": "2022-10-24", "close": 51.09, "volume": 81729.0}, {"date": "2022-10-25", "close": 51.62, "volume": 64102.0}, {"date": "2022-10-26", "close": 53.02, "volume": 93944.0}, {"date": "2022-10-27", "close": 55.4, "volume": 132984.0}, {"date": "2022-10-28", "close": 57.11, "volume": 130818.0}, {"date": "2022-10-31", "close": 57.91, "volume": 125463.0}, {"date": "2022-11-01", "close": 57.64, "volume": 75884.0}, {"date": "2022-11-02", "close": 56.68, "volume": 85348.0}, {"date": "2022-11-03", "close": 56.18, "volume": 55289.0}, {"date": "2022-11-04", "close": 57.84, "volume": 58207.0}, {"date": "2022-11-07", "close": 56.95, "volume": 58506.0}, {"date": "2022-11-08", "close": 56.87, "volume": 58814.0}, {"date": "2022-11-09", "close": 55.96, "volume": 57694.0}, {"date": "2022-11-10", "close": 57.91, "volume": 83509.0}, {"date": "2022-11-11", "close": 55.63, "volume": 70109.0}, {"date": "2022-11-14", "close": 55.45, "volume": 70545.0}, {"date": "2022-11-15", "close": 55.8, "volume": 77032.0}, {"date": "2022-11-16", "close": 54.75, "volume": 76958.0}, {"date": "2022-11-17", "close": 54.32, "volume": 68126.0}, {"date": "2022-11-18", "close": 54.04, "volume": 87145.0}, {"date": "2022-11-21", "close": 54.69, "volume": 78372.0}, {"date": "2022-11-22", "close": 53.56, "volume": 93862.0}, {"date": "2022-11-23", "close": 53.57, "volume": 65916.0}, {"date": "2022-11-25", "close": 54.29, "volume": 21768.0}, {"date": "2022-11-28", "close": 52.8, "volume": 63571.0}, {"date": "2022-11-29", "close": 53.06, "volume": 60877.0}, {"date": "2022-11-30", "close": 54.5, "volume": 170864.0}, {"date": "2022-12-01", "close": 53.72, "volume": 75645.0}, {"date": "2022-12-02", "close": 53.41, "volume": 97929.0}, {"date": "2022-12-05", "close": 52.06, "volume": 81568.0}, {"date": "2022-12-06", "close": 51.89, "volume": 74954.0}, {"date": "2022-12-07", "close": 51.46, "volume": 43928.0}, {"date": "2022-12-08", "close": 51.18, "volume": 47087.0}, {"date": "2022-12-09", "close": 50.92, "volume": 47079.0}, {"date": "2022-12-12", "close": 51.5, "volume": 51077.0}, {"date": "2022-12-13", "close": 50.99, "volume": 80923.0}, {"date": "2022-12-14", "close": 49.9, "volume": 57741.0}, {"date": "2022-12-15", "close": 48.63, "volume": 80931.0}, {"date": "2022-12-16", "close": 48.58, "volume": 210946.0}, {"date": "2022-12-19", "close": 48.69, "volume": 75805.0}, {"date": "2022-12-20", "close": 48.61, "volume": 54359.0}, {"date": "2022-12-21", "close": 49.98, "volume": 58201.0}, {"date": "2022-12-22", "close": 49.57, "volume": 59783.0}, {"date": "2022-12-23", "close": 50.54, "volume": 46043.0}, {"date": "2022-12-27", "close": 50.31, "volume": 35233.0}, {"date": "2022-12-28", "close": 50.16, "volume": 60096.0}, {"date": "2022-12-29", "close": 50.99, "volume": 55315.0}, {"date": "2022-12-30", "close": 50.99, "volume": 59995.0}, {"date": "2023-01-03", "close": 50.08, "volume": 69292.0}, {"date": "2023-01-04", "close": 49.89, "volume": 56467.0}, {"date": "2023-01-05", "close": 48.83, "volume": 54072.0}, {"date": "2023-01-06", "close": 49.83, "volume": 55413.0}, {"date": "2023-01-09", "close": 48.8, "volume": 77657.0}, {"date": "2023-01-10", "close": 48.4, "volume": 79139.0}, {"date": "2023-01-11", "close": 48.52, "volume": 66188.0}, {"date": "2023-01-12", "close": 49.62, "volume": 46361.0}, {"date": "2023-01-13", "close": 50.14, "volume": 43322.0}, {"date": "2023-01-17", "close": 49.68, "volume": 44717.0}, {"date": "2023-01-18", "close": 48.67, "volume": 49462.0}, {"date": "2023-01-19", "close": 48.31, "volume": 64516.0}, {"date": "2023-01-20", "close": 48.74, "volume": 62950.0}, {"date": "2023-01-23", "close": 48.47, "volume": 47533.0}, {"date": "2023-01-24", "close": 48.88, "volume": 55489.0}, {"date": "2023-01-25", "close": 48.79, "volume": 65974.0}, {"date": "2023-01-26", "close": 49.06, "volume": 63192.0}, {"date": "2023-01-27", "close": 49.81, "volume": 49340.0}, {"date": "2023-01-30", "close": 49.88, "volume": 73556.0}, {"date": "2023-01-31", "close": 50.55, "volume": 94050.0}, {"date": "2023-02-01", "close": 50.53, "volume": 85853.0}, {"date": "2023-02-02", "close": 51.43, "volume": 88332.0}, {"date": "2023-02-03", "close": 52.55, "volume": 84331.0}, {"date": "2023-02-06", "close": 51.6, "volume": 68034.0}, {"date": "2023-02-07", "close": 51.98, "volume": 69556.0}, {"date": "2023-02-08", "close": 51.49, "volume": 58246.0}, {"date": "2023-02-09", "close": 50.69, "volume": 44764.0}, {"date": "2023-02-10", "close": 50.85, "volume": 48524.0}, {"date": "2023-02-13", "close": 51.08, "volume": 56058.0}, {"date": "2023-02-14", "close": 50.48, "volume": 55747.0}, {"date": "2023-02-15", "close": 50.83, "volume": 45144.0}, {"date": "2023-02-16", "close": 50.47, "volume": 57111.0}, {"date": "2023-02-17", "close": 51.11, "volume": 76157.0}, {"date": "2023-02-21", "close": 50.77, "volume": 69740.0}, {"date": "2023-02-22", "close": 50.26, "volume": 83893.0}, {"date": "2023-02-23", "close": 50.37, "volume": 53502.0}, {"date": "2023-02-24", "close": 50.14, "volume": 61569.0}, {"date": "2023-02-27", "close": 50.22, "volume": 51155.0}, {"date": "2023-02-28", "close": 50.51, "volume": 81563.0}, {"date": "2023-03-01", "close": 50.41, "volume": 73145.0}, {"date": "2023-03-02", "close": 50.23, "volume": 68725.0}, {"date": "2023-03-03", "close": 50.92, "volume": 64089.0}, {"date": "2023-03-06", "close": 50.67, "volume": 64906.0}, {"date": "2023-03-07", "close": 49.635, "volume": 156359.0}, {"date": "2023-03-08", "close": 48.91, "volume": 142752.0}, {"date": "2023-03-09", "close": 45.92, "volume": 122596.0}, {"date": "2023-03-10", "close": 44.74, "volume": 168959.0}, {"date": "2023-03-13", "close": 42.45, "volume": 227704.0}, {"date": "2023-03-14", "close": 43.63, "volume": 184085.0}, {"date": "2023-03-15", "close": 44.09, "volume": 214998.0}, {"date": "2023-03-16", "close": 45.85, "volume": 170644.0}, {"date": "2023-03-17", "close": 43.44, "volume": 390014.0}, {"date": "2023-03-20", "close": 44.02, "volume": 196855.0}, {"date": "2023-03-21", "close": 45.38, "volume": 220982.0}, {"date": "2023-03-22", "close": 42.69, "volume": 114241.0}, {"date": "2023-03-23", "close": 41.43, "volume": 121439.0}, {"date": "2023-03-24", "close": 42.95, "volume": 120391.0}, {"date": "2023-03-27", "close": 42.63, "volume": 64179.0}, {"date": "2023-03-28", "close": 42.01, "volume": 109114.0}, {"date": "2023-03-29", "close": 41.97, "volume": 66895.0}, {"date": "2023-03-30", "close": 40.86, "volume": 53712.0}, {"date": "2023-03-31", "close": 41.59, "volume": 115655.0}, {"date": "2023-04-03", "close": 41.59, "volume": 85161.0}, {"date": "2023-04-04", "close": 40.42, "volume": 91466.0}, {"date": "2023-04-05", "close": 40.54, "volume": 65322.0}, {"date": "2023-04-06", "close": 40.98, "volume": 70407.0}, {"date": "2023-04-10", "close": 40.55, "volume": 169245.0}, {"date": "2023-04-11", "close": 40.21, "volume": 53487.0}, {"date": "2023-04-12", "close": 40.05, "volume": 48418.0}, {"date": "2023-04-13", "close": 39.96, "volume": 92519.0}, {"date": "2023-04-14", "close": 38.83, "volume": 74855.0}, {"date": "2023-04-17", "close": 39.53, "volume": 52426.0}, {"date": "2023-04-18", "close": 38.28, "volume": 82280.0}, {"date": "2023-04-19", "close": 39.11, "volume": 63779.0}, {"date": "2023-04-20", "close": 38.7, "volume": 72173.0}, {"date": "2023-04-21", "close": 38.35, "volume": 62530.0}, {"date": "2023-04-24", "close": 37.89, "volume": 47827.0}, {"date": "2023-04-25", "close": 36.62, "volume": 73016.0}, {"date": "2023-04-26", "close": 36.28, "volume": 68095.0}, {"date": "2023-04-27", "close": 36.09, "volume": 71614.0}, {"date": "2023-04-28", "close": 35.81, "volume": 67715.0}, {"date": "2023-05-01", "close": 34.7, "volume": 83690.0}, {"date": "2023-05-02", "close": 32.16, "volume": 143023.0}, {"date": "2023-05-03", "close": 31.31, "volume": 107556.0}, {"date": "2023-05-04", "close": 29.26, "volume": 188402.0}, {"date": "2023-05-05", "close": 31.06, "volume": 149427.0}, {"date": "2023-05-08", "close": 30.72, "volume": 97336.0}, {"date": "2023-05-09", "close": 30.71, "volume": 71562.0}, {"date": "2023-05-10", "close": 31.08, "volume": 73368.0}, {"date": "2023-05-11", "close": 30.81, "volume": 81597.0}, {"date": "2023-05-12", "close": 30.96, "volume": 72559.0}, {"date": "2023-05-15", "close": 31.45, "volume": 57831.0}, {"date": "2023-05-16", "close": 31.64, "volume": 83894.0}, {"date": "2023-05-17", "close": 34.24, "volume": 129701.0}, {"date": "2023-05-18", "close": 34.3, "volume": 89585.0}, {"date": "2023-05-19", "close": 33.55, "volume": 96425.0}, {"date": "2023-05-22", "close": 34.48, "volume": 221894.0}, {"date": "2023-05-23", "close": 35.67, "volume": 150007.0}, {"date": "2023-05-24", "close": 35.19, "volume": 110038.0}, {"date": "2023-05-25", "close": 34.14, "volume": 76386.0}, {"date": "2023-05-26", "close": 33.96, "volume": 66803.0}, {"date": "2023-05-30", "close": 33.48, "volume": 70665.0}, {"date": "2023-05-31", "close": 32.56, "volume": 127521.0}, {"date": "2023-06-01", "close": 33.65, "volume": 81017.0}, {"date": "2023-06-02", "close": 36.58, "volume": 118657.0}, {"date": "2023-06-05", "close": 35.18, "volume": 102581.0}, {"date": "2023-06-06", "close": 37.29, "volume": 131043.0}, {"date": "2023-06-07", "close": 39.13, "volume": 148659.0}, {"date": "2023-06-08", "close": 38.47, "volume": 138618.0}, {"date": "2023-06-09", "close": 37.14, "volume": 65053.0}, {"date": "2023-06-12", "close": 37.21, "volume": 72965.0}, {"date": "2023-06-13", "close": 37.84, "volume": 104341.0}, {"date": "2023-06-14", "close": 37.04, "volume": 70954.0}, {"date": "2023-06-15", "close": 37.91, "volume": 82923.0}, {"date": "2023-06-16", "close": 37.48, "volume": 146891.0}, {"date": "2023-06-20", "close": 36.68, "volume": 90556.0}, {"date": "2023-06-21", "close": 35.5, "volume": 80604.0}, {"date": "2023-06-22", "close": 34.21, "volume": 73959.0}, {"date": "2023-06-23", "close": 33.41, "volume": 276723.0}, {"date": "2023-06-26", "close": 33.03, "volume": 89892.0}, {"date": "2023-06-27", "close": 33.39, "volume": 81950.0}, {"date": "2023-06-28", "close": 33.17, "volume": 52849.0}, {"date": "2023-06-29", "close": 33.97, "volume": 55912.0}, {"date": "2023-06-30", "close": 33.2, "volume": 59969.0}, {"date": "2023-07-03", "close": 33.87, "volume": 38154.0}, {"date": "2023-07-05", "close": 33.43, "volume": 54487.0}, {"date": "2023-07-06", "close": 32.27, "volume": 65201.0}, {"date": "2023-07-07", "close": 33.03, "volume": 98518.0}, {"date": "2023-07-10", "close": 33.33, "volume": 73546.0}, {"date": "2023-07-11", "close": 33.3, "volume": 76632.0}, {"date": "2023-07-12", "close": 34.55, "volume": 72774.0}, {"date": "2023-07-13", "close": 35.145, "volume": 59891.0}, {"date": "2023-07-14", "close": 35.1, "volume": 63690.0}, {"date": "2023-07-17", "close": 36.25, "volume": 62281.0}, {"date": "2023-07-18", "close": 37.27, "volume": 96650.0}, {"date": "2023-07-19", "close": 38.22, "volume": 89341.0}, {"date": "2023-07-20", "close": 38.84, "volume": 133793.0}, {"date": "2023-07-21", "close": 38.67, "volume": 99335.0}, {"date": "2023-07-24", "close": 38.77, "volume": 75327.0}, {"date": "2023-07-25", "close": 38.07, "volume": 76075.0}, {"date": "2023-07-26", "close": 39.1, "volume": 135500.0}, {"date": "2023-07-27", "close": 37.53, "volume": 119825.0}, {"date": "2023-07-28", "close": 37.43, "volume": 68795.0}, {"date": "2023-07-31", "close": 37.38, "volume": 61950.0}, {"date": "2023-08-01", "close": 36.9, "volume": 60543.0}, {"date": "2023-08-02", "close": 37.24, "volume": 60990.0}, {"date": "2023-08-03", "close": 37.58, "volume": 63457.0}, {"date": "2023-08-04", "close": 38.01, "volume": 68806.0}, {"date": "2023-08-07", "close": 38.46, "volume": 42281.0}, {"date": "2023-08-08", "close": 38.03, "volume": 54942.0}, {"date": "2023-08-09", "close": 38.23, "volume": 58079.0}, {"date": "2023-08-10", "close": 38.32, "volume": 62791.0}, {"date": "2023-08-11", "close": 38.36, "volume": 49455.0}, {"date": "2023-08-14", "close": 37.7, "volume": 35897.0}, {"date": "2023-08-15", "close": 36.45, "volume": 47523.0}, {"date": "2023-08-16", "close": 36.55, "volume": 54643.0}, {"date": "2023-08-17", "close": 36.44, "volume": 52778.0}, {"date": "2023-08-18", "close": 36.03, "volume": 54488.0}, {"date": "2023-08-21", "close": 35.58, "volume": 52972.0}, {"date": "2023-08-22", "close": 34.77, "volume": 62247.0}, {"date": "2023-08-23", "close": 34.95, "volume": 59264.0}, {"date": "2023-08-24", "close": 35.05, "volume": 71338.0}, {"date": "2023-08-25", "close": 34.65, "volume": 54494.0}, {"date": "2023-08-28", "close": 34.96, "volume": 58693.0}, {"date": "2023-08-29", "close": 35.05, "volume": 72383.0}, {"date": "2023-08-30", "close": 34.68, "volume": 62027.0}, {"date": "2023-08-31", "close": 34.34, "volume": 69151.0}, {"date": "2023-09-01", "close": 34.94, "volume": 59106.0}, {"date": "2023-09-05", "close": 33.84, "volume": 106529.0}, {"date": "2023-09-06", "close": 33.1, "volume": 55300.0}, {"date": "2023-09-07", "close": 32.18, "volume": 86659.0}, {"date": "2023-09-08", "close": 32.29, "volume": 72270.0}, {"date": "2023-09-11", "close": 32.17, "volume": 76429.0}, {"date": "2023-09-12", "close": 32.6, "volume": 71974.0}, {"date": "2023-09-13", "close": 32.33, "volume": 65674.0}, {"date": "2023-09-14", "close": 33.21, "volume": 101736.0}, {"date": "2023-09-15", "close": 33.32, "volume": 199692.0}, {"date": "2023-09-18", "close": 32.36, "volume": 47095.0}, {"date": "2023-09-19", "close": 31.95, "volume": 60040.0}, {"date": "2023-09-20", "close": 31.92, "volume": 54333.0}, {"date": "2023-09-21", "close": 31.64, "volume": 73882.0}, {"date": "2023-09-22", "close": 31.36, "volume": 56761.0}, {"date": "2023-09-25", "close": 31.95, "volume": 56260.0}, {"date": "2023-09-26", "close": 31.29, "volume": 55644.0}, {"date": "2023-09-27", "close": 31.16, "volume": 53135.0}, {"date": "2023-09-28", "close": 31.81, "volume": 102791.0}, {"date": "2023-09-29", "close": 32.03, "volume": 107734.0}, {"date": "2023-10-02", "close": 31.1, "volume": 129795.0}, {"date": "2023-10-03", "close": 30.25, "volume": 89559.0}, {"date": "2023-10-04", "close": 31.15, "volume": 149266.0}, {"date": "2023-10-05", "close": 31.85, "volume": 120933.0}, {"date": "2023-10-06", "close": 31.5, "volume": 182405.0}, {"date": "2023-10-09", "close": 31.87, "volume": 64847.0}, {"date": "2023-10-10", "close": 32.3, "volume": 57409.0}, {"date": "2023-10-11", "close": 32.56, "volume": 50702.0}, {"date": "2023-10-12", "close": 31.95, "volume": 72436.0}, {"date": "2023-10-13", "close": 31.4, "volume": 43788.0}, {"date": "2023-10-16", "close": 31.7, "volume": 49943.0}, {"date": "2023-10-17", "close": 32.17, "volume": 86458.0}, {"date": "2023-10-18", "close": 31.47, "volume": 60612.0}, {"date": "2023-10-19", "close": 31.97, "volume": 72132.0}, {"date": "2023-10-20", "close": 30.71, "volume": 90066.0}, {"date": "2023-10-23", "close": 30.74, "volume": 55092.0}, {"date": "2023-10-24", "close": 30.25, "volume": 83805.0}, {"date": "2023-10-25", "close": 30.23, "volume": 58489.0}, {"date": "2023-10-26", "close": 32.38, "volume": 79322.0}, {"date": "2023-10-27", "close": 32.7, "volume": 107865.0}, {"date": "2023-10-30", "close": 32.1, "volume": 83609.0}, {"date": "2023-10-31", "close": 32.35, "volume": 43119.0}, {"date": "2023-11-01", "close": 32.49, "volume": 60424.0}, {"date": "2023-11-02", "close": 33.78, "volume": 82132.0}, {"date": "2023-11-03", "close": 35.42, "volume": 101348.0}, {"date": "2023-11-06", "close": 35.02, "volume": 81027.0}, {"date": "2023-11-07", "close": 35.03, "volume": 61038.0}, {"date": "2023-11-08", "close": 34.47, "volume": 64279.0}, {"date": "2023-11-09", "close": 33.93, "volume": 50213.0}, {"date": "2023-11-10", "close": 33.7, "volume": 66545.0}, {"date": "2023-11-13", "close": 34.07, "volume": 41721.0}, {"date": "2023-11-14", "close": 37.41, "volume": 129995.0}, {"date": "2023-11-15", "close": 37.49, "volume": 79805.0}, {"date": "2023-11-16", "close": 37.21, "volume": 75856.0}, {"date": "2023-11-17", "close": 37.22, "volume": 83800.0}, {"date": "2023-11-20", "close": 36.85, "volume": 58867.0}, {"date": "2023-11-21", "close": 35.74, "volume": 32052.0}, {"date": "2023-11-22", "close": 35.85, "volume": 69449.0}, {"date": "2023-11-24", "close": 35.88, "volume": 14474.0}, {"date": "2023-11-27", "close": 35.11, "volume": 64334.0}, {"date": "2023-11-28", "close": 34.77, "volume": 50149.0}, {"date": "2023-11-29", "close": 35.25, "volume": 57549.0}, {"date": "2023-11-30", "close": 34.42, "volume": 189616.0}, {"date": "2023-12-01", "close": 37.01, "volume": 109686.0}, {"date": "2023-12-04", "close": 37.28, "volume": 234497.0}, {"date": "2023-12-05", "close": 37.67, "volume": 84457.0}, {"date": "2023-12-06", "close": 38.21, "volume": 136152.0}, {"date": "2023-12-07", "close": 39.1, "volume": 100086.0}, {"date": "2023-12-08", "close": 39.4, "volume": 90190.0}, {"date": "2023-12-11", "close": 39.11, "volume": 79976.0}, {"date": "2023-12-12", "close": 38.67, "volume": 84005.0}, {"date": "2023-12-13", "close": 41.26, "volume": 161844.0}, {"date": "2023-12-14", "close": 43.18, "volume": 163009.0}, {"date": "2023-12-15", "close": 42.62, "volume": 237255.0}, {"date": "2023-12-18", "close": 42.43, "volume": 70568.0}, {"date": "2023-12-19", "close": 43.41, "volume": 76858.0}, {"date": "2023-12-20", "close": 42.69, "volume": 95509.0}, {"date": "2023-12-21", "close": 43.06, "volume": 52429.0}, {"date": "2023-12-22", "close": 43.39, "volume": 65278.0}, {"date": "2023-12-26", "close": 44.48, "volume": 58689.0}, {"date": "2023-12-27", "close": 44.46, "volume": 55092.0}, {"date": "2023-12-28", "close": 44.02, "volume": 54987.0}, {"date": "2023-12-29", "close": 42.97, "volume": 71084.0}, {"date": "2024-01-02", "close": 43.24, "volume": 65918.0}, {"date": "2024-01-03", "close": 41.21, "volume": 96742.0}, {"date": "2024-01-04", "close": 41.26, "volume": 68844.0}, {"date": "2024-01-05", "close": 40.79, "volume": 125335.0}, {"date": "2024-01-08", "close": 40.98, "volume": 113776.0}, {"date": "2024-01-09", "close": 40.32, "volume": 59383.0}, {"date": "2024-01-10", "close": 40.61, "volume": 51308.0}, {"date": "2024-01-11", "close": 40.01, "volume": 59777.0}, {"date": "2024-01-12", "close": 39.86, "volume": 60533.0}, {"date": "2024-01-16", "close": 38.6, "volume": 76930.0}, {"date": "2024-01-17", "close": 38.61, "volume": 57687.0}, {"date": "2024-01-18", "close": 39.18, "volume": 75689.0}, {"date": "2024-01-19", "close": 39.42, "volume": 74352.0}, {"date": "2024-01-22", "close": 40.46, "volume": 73337.0}, {"date": "2024-01-23", "close": 39.95, "volume": 73887.0}, {"date": "2024-01-24", "close": 39.76, "volume": 62111.0}, {"date": "2024-01-25", "close": 38.27, "volume": 105698.0}, {"date": "2024-01-26", "close": 37.81, "volume": 76741.0}, {"date": "2024-01-29", "close": 38.79, "volume": 88385.0}, {"date": "2024-01-30", "close": 38.62, "volume": 42556.0}, {"date": "2024-01-31", "close": 36.35, "volume": 129643.0}, {"date": "2024-02-01", "close": 35.27, "volume": 132137.0}, {"date": "2024-02-02", "close": 35.15, "volume": 207527.0}, {"date": "2024-02-05", "close": 34.28, "volume": 201779.0}, {"date": "2024-02-06", "close": 34.26, "volume": 122663.0}, {"date": "2024-02-07", "close": 33.92, "volume": 103698.0}, {"date": "2024-02-08", "close": 33.46, "volume": 173532.0}, {"date": "2024-02-09", "close": 34.72, "volume": 141784.0}, {"date": "2024-02-12", "close": 36.23, "volume": 177217.0}, {"date": "2024-02-13", "close": 34.48, "volume": 235225.0}, {"date": "2024-02-14", "close": 34.59, "volume": 94527.0}, {"date": "2024-02-15", "close": 35.93, "volume": 108716.0}, {"date": "2024-02-16", "close": 35.2, "volume": 85047.0}, {"date": "2024-02-20", "close": 34.95, "volume": 121435.0}, {"date": "2024-02-21", "close": 34.21, "volume": 77651.0}, {"date": "2024-02-22", "close": 33.66, "volume": 89157.0}, {"date": "2024-02-23", "close": 33.95, "volume": 79636.0}, {"date": "2024-02-26", "close": 33.3, "volume": 91343.0}, {"date": "2024-02-27", "close": 33.44, "volume": 72495.0}, {"date": "2024-02-28", "close": 33.06, "volume": 85782.0}, {"date": "2024-02-29", "close": 33.41, "volume": 89837.0}, {"date": "2024-03-01", "close": 33.07, "volume": 110740.0}, {"date": "2024-03-04", "close": 35.14, "volume": 523979.0}, {"date": "2024-03-05", "close": 36.27, "volume": 209274.0}, {"date": "2024-03-06", "close": 34.95, "volume": 467097.0}, {"date": "2024-03-07", "close": 35.23, "volume": 99023.0}, {"date": "2024-03-08", "close": 35.39, "volume": 76474.0}, {"date": "2024-03-11", "close": 34.94, "volume": 67200.0}, {"date": "2024-03-12", "close": 34.61, "volume": 182579.0}, {"date": "2024-03-13", "close": 34.76, "volume": 141403.0}, {"date": "2024-03-14", "close": 33.42, "volume": 122180.0}, {"date": "2024-03-15", "close": 34.49, "volume": 359066.0}, {"date": "2024-03-18", "close": 33.56, "volume": 116661.0}, {"date": "2024-03-19", "close": 33.67, "volume": 100828.0}, {"date": "2024-03-20", "close": 35.25, "volume": 104467.0}, {"date": "2024-03-21", "close": 35.77, "volume": 131553.0}, {"date": "2024-03-22", "close": 34.97, "volume": 126632.0}, {"date": "2024-03-25", "close": 35.06, "volume": 50793.0}, {"date": "2024-03-26", "close": 35.08, "volume": 67422.0}, {"date": "2024-03-27", "close": 36.63, "volume": 77720.0}, {"date": "2024-03-28", "close": 36.78, "volume": 149985.0}, {"date": "2024-04-01", "close": 35.58, "volume": 115302.0}, {"date": "2024-04-02", "close": 34.59, "volume": 118039.0}, {"date": "2024-04-03", "close": 34.22, "volume": 86152.0}, {"date": "2024-04-04", "close": 34.38, "volume": 67582.0}, {"date": "2024-04-05", "close": 34.08, "volume": 100981.0}, {"date": "2024-04-08", "close": 34.44, "volume": 51578.0}, {"date": "2024-04-09", "close": 34.49, "volume": 74247.0}, {"date": "2024-04-10", "close": 32.41, "volume": 96128.0}, {"date": "2024-04-11", "close": 32.45, "volume": 103125.0}, {"date": "2024-04-12", "close": 32.62, "volume": 62836.0}, {"date": "2024-04-15", "close": 32.54, "volume": 71571.0}, {"date": "2024-04-16", "close": 32.03, "volume": 67572.0}, {"date": "2024-04-17", "close": 31.77, "volume": 118919.0}, {"date": "2024-04-18", "close": 32.07, "volume": 170580.0}, {"date": "2024-04-19", "close": 33.58, "volume": 193877.0}, {"date": "2024-04-22", "close": 34.17, "volume": 103276.0}, {"date": "2024-04-23", "close": 34.88, "volume": 97181.0}, {"date": "2024-04-24", "close": 34.8, "volume": 76174.0}, {"date": "2024-04-25", "close": 34.24, "volume": 104281.0}, {"date": "2024-04-26", "close": 33.85, "volume": 120707.0}, {"date": "2024-04-29", "close": 34.78, "volume": 128195.0}, {"date": "2024-04-30", "close": 34.77, "volume": 123866.0}, {"date": "2024-05-01", "close": 35.69, "volume": 137640.0}, {"date": "2024-05-02", "close": 37.18, "volume": 185035.0}, {"date": "2024-05-03", "close": 37.47, "volume": 139055.0}, {"date": "2024-05-06", "close": 37.15, "volume": 95028.0}, {"date": "2024-05-07", "close": 37.28, "volume": 151825.0}, {"date": "2024-05-08", "close": 37.57, "volume": 55926.0}, {"date": "2024-05-09", "close": 38.03, "volume": 143388.0}, {"date": "2024-05-10", "close": 37.94, "volume": 68231.0}, {"date": "2024-05-13", "close": 37.65, "volume": 127622.0}, {"date": "2024-05-14", "close": 38.1, "volume": 82926.0}, {"date": "2024-05-15", "close": 38.36, "volume": 87108.0}, {"date": "2024-05-16", "close": 38.45, "volume": 71798.0}, {"date": "2024-05-17", "close": 38.74, "volume": 80196.0}, {"date": "2024-05-20", "close": 38.51, "volume": 108005.0}, {"date": "2024-05-21", "close": 38.71, "volume": 61168.0}, {"date": "2024-05-22", "close": 37.88, "volume": 118492.0}, {"date": "2024-05-23", "close": 37.17, "volume": 124856.0}, {"date": "2024-05-24", "close": 37.71, "volume": 93310.0}, {"date": "2024-05-28", "close": 37.56, "volume": 92742.0}, {"date": "2024-05-29", "close": 36.38, "volume": 103520.0}, {"date": "2024-05-30", "close": 37.24, "volume": 64447.0}, {"date": "2024-05-31", "close": 38.08, "volume": 197780.0}, {"date": "2024-06-03", "close": 37.34, "volume": 87849.0}, {"date": "2024-06-04", "close": 36.56, "volume": 91380.0}, {"date": "2024-06-05", "close": 37.39, "volume": 81689.0}, {"date": "2024-06-06", "close": 37.13, "volume": 85493.0}, {"date": "2024-06-07", "close": 36.6, "volume": 70863.0}, {"date": "2024-06-10", "close": 35.96, "volume": 90524.0}, {"date": "2024-06-11", "close": 35.84, "volume": 82574.0}, {"date": "2024-06-12", "close": 37.8, "volume": 180888.0}, {"date": "2024-06-13", "close": 36.98, "volume": 87310.0}, {"date": "2024-06-14", "close": 36.29, "volume": 74521.0}, {"date": "2024-06-17", "close": 37.27, "volume": 66885.0}, {"date": "2024-06-18", "close": 37.15, "volume": 93928.0}, {"date": "2024-06-20", "close": 37.07, "volume": 99003.0}, {"date": "2024-06-21", "close": 36.85, "volume": 290844.0}, {"date": "2024-06-24", "close": 37.34, "volume": 84299.0}, {"date": "2024-06-25", "close": 36.6, "volume": 109310.0}, {"date": "2024-06-26", "close": 37.3, "volume": 83699.0}, {"date": "2024-06-27", "close": 38.13, "volume": 82414.0}, {"date": "2024-06-28", "close": 39.57, "volume": 443726.0}, {"date": "2024-07-01", "close": 38.99, "volume": 135825.0}, {"date": "2024-07-02", "close": 39.57, "volume": 60872.0}, {"date": "2024-07-03", "close": 38.44, "volume": 58184.0}, {"date": "2024-07-05", "close": 37.75, "volume": 76785.0}, {"date": "2024-07-08", "close": 38.43, "volume": 91031.0}, {"date": "2024-07-09", "close": 38.99, "volume": 74660.0}, {"date": "2024-07-10", "close": 39.76, "volume": 59753.0}, {"date": "2024-07-11", "close": 41.57, "volume": 233169.0}, {"date": "2024-07-12", "close": 41.57, "volume": 186391.0}, {"date": "2024-07-15", "close": 42.98, "volume": 165462.0}, {"date": "2024-07-16", "close": 45.62, "volume": 131909.0}, {"date": "2024-07-17", "close": 45.68, "volume": 169290.0}, {"date": "2024-07-18", "close": 44.63, "volume": 186703.0}, {"date": "2024-07-19", "close": 44.58, "volume": 139687.0}, {"date": "2024-07-22", "close": 45.42, "volume": 147629.0}, {"date": "2024-07-23", "close": 46.93, "volume": 218007.0}, {"date": "2024-07-24", "close": 45.97, "volume": 192792.0}, {"date": "2024-07-25", "close": 47.95, "volume": 258286.0}, {"date": "2024-07-26", "close": 47.62, "volume": 192647.0}, {"date": "2024-07-29", "close": 46.84, "volume": 221297.0}, {"date": "2024-07-30", "close": 46.75, "volume": 148739.0}, {"date": "2024-07-31", "close": 46.53, "volume": 190745.0}, {"date": "2024-08-01", "close": 44.24, "volume": 179801.0}, {"date": "2024-08-02", "close": 42.74, "volume": 180591.0}, {"date": "2024-08-05", "close": 41.4, "volume": 187201.0}, {"date": "2024-08-06", "close": 41.41, "volume": 167808.0}, {"date": "2024-08-07", "close": 41.22, "volume": 136352.0}, {"date": "2024-08-08", "close": 41.99, "volume": 69822.0}, {"date": "2024-08-09", "close": 41.6, "volume": 213626.0}, {"date": "2024-08-12", "close": 41.53, "volume": 112666.0}, {"date": "2024-08-13", "close": 41.57, "volume": 126309.0}, {"date": "2024-08-14", "close": 41.18, "volume": 60249.0}, {"date": "2024-08-15", "close": 42.52, "volume": 89381.0}, {"date": "2024-08-16", "close": 43.15, "volume": 73208.0}, {"date": "2024-08-19", "close": 43.72, "volume": 60310.0}, {"date": "2024-08-20", "close": 42.7, "volume": 56729.0}, {"date": "2024-08-21", "close": 42.79, "volume": 77877.0}, {"date": "2024-08-22", "close": 42.79, "volume": 44204.0}, {"date": "2024-08-23", "close": 44.86, "volume": 244108.0}, {"date": "2024-08-26", "close": 45.03, "volume": 109792.0}, {"date": "2024-08-27", "close": 44.76, "volume": 75573.0}, {"date": "2024-08-28", "close": 45.07, "volume": 224766.0}, {"date": "2024-08-29", "close": 45.23, "volume": 86413.0}, {"date": "2024-08-30", "close": 45.46, "volume": 83920.0}, {"date": "2024-09-03", "close": 44.91, "volume": 81005.0}, {"date": "2024-09-04", "close": 44.49, "volume": 56493.0}, {"date": "2024-09-05", "close": 44.09, "volume": 46874.0}, {"date": "2024-09-06", "close": 42.61, "volume": 95906.0}, {"date": "2024-09-09", "close": 42.46, "volume": 95543.0}, {"date": "2024-09-10", "close": 42.71, "volume": 87613.0}, {"date": "2024-09-11", "close": 41.71, "volume": 77385.0}, {"date": "2024-09-12", "close": 41.87, "volume": 70669.0}, {"date": "2024-09-13", "close": 43.16, "volume": 84601.0}, {"date": "2024-09-16", "close": 43.34, "volume": 68164.0}, {"date": "2024-09-17", "close": 43.44, "volume": 110955.0}, {"date": "2024-09-18", "close": 43.73, "volume": 87262.0}, {"date": "2024-09-19", "close": 45.07, "volume": 110203.0}, {"date": "2024-09-20", "close": 43.56, "volume": 446612.0}, {"date": "2024-09-23", "close": 43.23, "volume": 87665.0}, {"date": "2024-09-24", "close": 42.3, "volume": 107100.0}, {"date": "2024-09-25", "close": 41.68, "volume": 89445.0}, {"date": "2024-09-26", "close": 41.81, "volume": 83817.0}, {"date": "2024-09-27", "close": 42.09, "volume": 93305.0}, {"date": "2024-09-30", "close": 42.65, "volume": 53890.0}, {"date": "2024-10-01", "close": 40.88, "volume": 111054.0}, {"date": "2024-10-02", "close": 40.66, "volume": 77971.0}, {"date": "2024-10-03", "close": 40.85, "volume": 74933.0}, {"date": "2024-10-04", "close": 41.32, "volume": 130151.0}, {"date": "2024-10-07", "close": 41.27, "volume": 144945.0}, {"date": "2024-10-08", "close": 41.52, "volume": 155245.0}, {"date": "2024-10-09", "close": 41.98, "volume": 71939.0}, {"date": "2024-10-10", "close": 41.91, "volume": 82416.0}, {"date": "2024-10-11", "close": 43.59, "volume": 79287.0}, {"date": "2024-10-14", "close": 44.1, "volume": 54367.0}, {"date": "2024-10-15", "close": 45.05, "volume": 114428.0}, {"date": "2024-10-16", "close": 45.87, "volume": 93200.0}, {"date": "2024-10-17", "close": 45.7, "volume": 65665.0}, {"date": "2024-10-18", "close": 44.85, "volume": 90798.0}, {"date": "2024-10-21", "close": 43.26, "volume": 143549.0}, {"date": "2024-10-22", "close": 43.68, "volume": 95196.0}, {"date": "2024-10-23", "close": 43.67, "volume": 72294.0}, {"date": "2024-10-24", "close": 43.97, "volume": 75361.0}, {"date": "2024-10-25", "close": 42.22, "volume": 71586.0}, {"date": "2024-10-28", "close": 43.9, "volume": 66874.0}, {"date": "2024-10-29", "close": 43.43, "volume": 71176.0}, {"date": "2024-10-30", "close": 43.64, "volume": 79302.0}, {"date": "2024-10-31", "close": 42.73, "volume": 106776.0}, {"date": "2024-11-01", "close": 42.93, "volume": 53464.0}, {"date": "2024-11-04", "close": 42.63, "volume": 65594.0}, {"date": "2024-11-05", "close": 43.71, "volume": 98623.0}, {"date": "2024-11-06", "close": 49.44, "volume": 381736.0}, {"date": "2024-11-07", "close": 46.94, "volume": 125093.0}, {"date": "2024-11-08", "close": 47.35, "volume": 77893.0}, {"date": "2024-11-11", "close": 48.92, "volume": 108942.0}, {"date": "2024-11-12", "close": 48.38, "volume": 126608.0}, {"date": "2024-11-13", "close": 47.84, "volume": 157644.0}, {"date": "2024-11-14", "close": 47.61, "volume": 80297.0}, {"date": "2024-11-15", "close": 47.59, "volume": 80341.0}, {"date": "2024-11-18", "close": 47.62, "volume": 64097.0}, {"date": "2024-11-19", "close": 47.02, "volume": 142164.0}, {"date": "2024-11-20", "close": 46.52, "volume": 107811.0}, {"date": "2024-11-21", "close": 47.43, "volume": 130484.0}, {"date": "2024-11-22", "close": 48.95, "volume": 142797.0}, {"date": "2024-11-25", "close": 49.62, "volume": 179942.0}, {"date": "2024-11-26", "close": 48.56, "volume": 177552.0}, {"date": "2024-11-27", "close": 48.88, "volume": 115840.0}, {"date": "2024-11-29", "close": 48.34, "volume": 109695.0}, {"date": "2024-12-02", "close": 48.41, "volume": 94701.0}, {"date": "2024-12-03", "close": 47.84, "volume": 81924.0}, {"date": "2024-12-04", "close": 48.55, "volume": 91477.0}, {"date": "2024-12-05", "close": 48.85, "volume": 170189.0}, {"date": "2024-12-06", "close": 48.39, "volume": 113971.0}, {"date": "2024-12-09", "close": 48.11, "volume": 139017.0}, {"date": "2024-12-10", "close": 48.54, "volume": 134631.0}, {"date": "2024-12-11", "close": 48.97, "volume": 179527.0}, {"date": "2024-12-12", "close": 48.41, "volume": 106278.0}, {"date": "2024-12-13", "close": 48.04, "volume": 87619.0}, {"date": "2024-12-16", "close": 48.31, "volume": 85125.0}, {"date": "2024-12-17", "close": 46.89, "volume": 98547.0}, {"date": "2024-12-18", "close": 44.05, "volume": 163306.0}, {"date": "2024-12-19", "close": 43.88, "volume": 159488.0}, {"date": "2024-12-20", "close": 44.45, "volume": 329663.0}, {"date": "2024-12-23", "close": 44.26, "volume": 221099.0}, {"date": "2024-12-24", "close": 44.49, "volume": 55544.0}, {"date": "2024-12-26", "close": 44.55, "volume": 63121.0}, {"date": "2024-12-27", "close": 44.03, "volume": 171601.0}, {"date": "2024-12-30", "close": 43.52, "volume": 105867.0}, {"date": "2024-12-31", "close": 43.7, "volume": 148094.0}, {"date": "2025-01-02", "close": 43.185, "volume": 139745.0}, {"date": "2025-01-03", "close": 43.25, "volume": 93374.0}, {"date": "2025-01-06", "close": 43.12, "volume": 87038.0}, {"date": "2025-01-07", "close": 42.22, "volume": 112978.0}, {"date": "2025-01-08", "close": 42.22, "volume": 57323.0}, {"date": "2025-01-10", "close": 40.89, "volume": 109839.0}, {"date": "2025-01-13", "close": 41.4, "volume": 95268.0}, {"date": "2025-01-14", "close": 42.42, "volume": 97502.0}, {"date": "2025-01-15", "close": 43.27, "volume": 105140.0}, {"date": "2025-01-16", "close": 42.7, "volume": 82498.0}, {"date": "2025-01-17", "close": 42.95, "volume": 86976.0}, {"date": "2025-01-21", "close": 43.35, "volume": 101513.0}, {"date": "2025-01-22", "close": 42.96, "volume": 111134.0}, {"date": "2025-01-23", "close": 44.04, "volume": 153619.0}, {"date": "2025-01-24", "close": 43.69, "volume": 90801.0}, {"date": "2025-01-27", "close": 44.39, "volume": 101558.0}, {"date": "2025-01-28", "close": 44.39, "volume": 127570.0}, {"date": "2025-01-29", "close": 44.15, "volume": 75959.0}, {"date": "2025-01-30", "close": 44.08, "volume": 61211.0}, {"date": "2025-01-31", "close": 43.87, "volume": 107160.0}, {"date": "2025-02-03", "close": 43.18, "volume": 81896.0}, {"date": "2025-02-04", "close": 44.18, "volume": 55229.0}, {"date": "2025-02-05", "close": 44.81, "volume": 85805.0}, {"date": "2025-02-06", "close": 45.12, "volume": 51770.0}, {"date": "2025-02-07", "close": 44.29, "volume": 70269.0}, {"date": "2025-02-10", "close": 44.15, "volume": 86172.0}, {"date": "2025-02-11", "close": 45.0, "volume": 53064.0}, {"date": "2025-02-12", "close": 43.89, "volume": 111816.0}, {"date": "2025-02-13", "close": 44.33, "volume": 71830.0}, {"date": "2025-02-14", "close": 44.92, "volume": 128565.0}, {"date": "2025-02-18", "close": 44.92, "volume": 85831.0}, {"date": "2025-02-19", "close": 44.83, "volume": 73683.0}, {"date": "2025-02-20", "close": 44.55, "volume": 88930.0}, {"date": "2025-02-21", "close": 44.05, "volume": 289078.0}, {"date": "2025-02-24", "close": 43.63, "volume": 120031.0}, {"date": "2025-02-25", "close": 43.66, "volume": 111733.0}, {"date": "2025-02-26", "close": 43.36, "volume": 73578.0}, {"date": "2025-02-27", "close": 43.3, "volume": 61740.0}, {"date": "2025-02-28", "close": 43.72, "volume": 93857.0}, {"date": "2025-03-03", "close": 43.33, "volume": 89498.0}, {"date": "2025-03-04", "close": 41.97, "volume": 100172.0}, {"date": "2025-03-05", "close": 41.85, "volume": 131162.0}, {"date": "2025-03-06", "close": 41.84, "volume": 103317.0}, {"date": "2025-03-07", "close": 41.75, "volume": 99121.0}, {"date": "2025-03-10", "close": 40.49, "volume": 146389.0}, {"date": "2025-03-11", "close": 40.08, "volume": 140460.0}, {"date": "2025-03-12", "close": 40.71, "volume": 134798.0}, {"date": "2025-03-13", "close": 40.7, "volume": 86651.0}, {"date": "2025-03-14", "close": 41.255, "volume": 96896.0}, {"date": "2025-03-17", "close": 40.88, "volume": 98022.0}, {"date": "2025-03-18", "close": 40.84, "volume": 96285.0}, {"date": "2025-03-19", "close": 40.93, "volume": 108549.0}, {"date": "2025-03-20", "close": 40.47, "volume": 77019.0}, {"date": "2025-03-21", "close": 40.39, "volume": 282785.0}, {"date": "2025-03-24", "close": 41.45, "volume": 126580.0}, {"date": "2025-03-25", "close": 40.88, "volume": 86468.0}, {"date": "2025-03-26", "close": 40.74, "volume": 101212.0}, {"date": "2025-03-27", "close": 40.86, "volume": 92749.0}, {"date": "2025-03-28", "close": 39.87, "volume": 101468.0}, {"date": "2025-03-31", "close": 39.97, "volume": 140133.0}, {"date": "2025-04-01", "close": 39.68, "volume": 107767.0}, {"date": "2025-04-02", "close": 39.74, "volume": 85550.0}, {"date": "2025-04-03", "close": 37.13, "volume": 235244.0}, {"date": "2025-04-04", "close": 36.29, "volume": 168340.0}, {"date": "2025-04-07", "close": 36.14, "volume": 161576.0}, {"date": "2025-04-08", "close": 36.16, "volume": 176995.0}, {"date": "2025-04-09", "close": 37.88, "volume": 254640.0}, {"date": "2025-04-10", "close": 35.9, "volume": 171459.0}, {"date": "2025-04-11", "close": 36.09, "volume": 158280.0}, {"date": "2025-04-14", "close": 36.38, "volume": 137114.0}, {"date": "2025-04-15", "close": 36.73, "volume": 95101.0}, {"date": "2025-04-16", "close": 37.12, "volume": 144962.0}, {"date": "2025-04-17", "close": 37.04, "volume": 102770.0}, {"date": "2025-04-21", "close": 36.93, "volume": 124706.0}, {"date": "2025-04-22", "close": 38.1, "volume": 98917.0}, {"date": "2025-04-23", "close": 38.88, "volume": 115952.0}, {"date": "2025-04-24", "close": 39.43, "volume": 130158.0}, {"date": "2025-04-25", "close": 38.51, "volume": 119657.0}, {"date": "2025-04-28", "close": 38.61, "volume": 116590.0}, {"date": "2025-04-29", "close": 39.04, "volume": 84095.0}, {"date": "2025-04-30", "close": 38.58, "volume": 157518.0}, {"date": "2025-05-01", "close": 39.13, "volume": 101593.0}, {"date": "2025-05-02", "close": 39.65, "volume": 76432.0}, {"date": "2025-05-05", "close": 39.25, "volume": 92937.0}, {"date": "2025-05-06", "close": 39.1, "volume": 76997.0}, {"date": "2025-05-07", "close": 39.13, "volume": 87965.0}, {"date": "2025-05-08", "close": 40.34, "volume": 92933.0}, {"date": "2025-05-09", "close": 40.27, "volume": 76991.0}, {"date": "2025-05-12", "close": 41.29, "volume": 90804.0}, {"date": "2025-05-13", "close": 41.26, "volume": 63379.0}, {"date": "2025-05-14", "close": 41.07, "volume": 97153.0}, {"date": "2025-05-15", "close": 41.52, "volume": 46332.0}, {"date": "2025-05-16", "close": 41.23, "volume": 124746.0}, {"date": "2025-05-19", "close": 41.05, "volume": 84974.0}, {"date": "2025-05-20", "close": 41.03, "volume": 82668.0}, {"date": "2025-05-21", "close": 39.99, "volume": 99168.0}, {"date": "2025-05-22", "close": 39.65, "volume": 91637.0}, {"date": "2025-05-23", "close": 39.33, "volume": 77110.0}, {"date": "2025-05-27", "close": 40.27, "volume": 93328.0}, {"date": "2025-05-28", "close": 39.81, "volume": 90884.0}, {"date": "2025-05-29", "close": 40.2, "volume": 77655.0}, {"date": "2025-05-30", "close": 39.9, "volume": 119835.0}, {"date": "2025-06-02", "close": 39.68, "volume": 78817.0}, {"date": "2025-06-03", "close": 40.19, "volume": 101841.0}, {"date": "2025-06-04", "close": 39.71, "volume": 96584.0}, {"date": "2025-06-05", "close": 39.66, "volume": 97857.0}, {"date": "2025-06-06", "close": 40.29, "volume": 87803.0}, {"date": "2025-06-09", "close": 40.44, "volume": 114885.0}, {"date": "2025-06-10", "close": 41.07, "volume": 104643.0}, {"date": "2025-06-11", "close": 40.82, "volume": 121351.0}, {"date": "2025-06-12", "close": 40.72, "volume": 95981.0}, {"date": "2025-06-13", "close": 39.51, "volume": 144843.0}, {"date": "2025-06-16", "close": 38.82, "volume": 91904.0}, {"date": "2025-06-17", "close": 38.52, "volume": 100269.0}, {"date": "2025-06-18", "close": 38.78, "volume": 81636.0}, {"date": "2025-06-20", "close": 39.03, "volume": 208873.0}, {"date": "2025-06-23", "close": 40.41, "volume": 111547.0}, {"date": "2025-06-24", "close": 40.575, "volume": 103963.0}, {"date": "2025-06-25", "close": 40.26, "volume": 72366.0}, {"date": "2025-06-26", "close": 41.06, "volume": 80241.0}, {"date": "2025-06-27", "close": 41.18, "volume": 384710.0}, {"date": "2025-06-30", "close": 40.49, "volume": 101817.0}, {"date": "2025-07-01", "close": 41.82, "volume": 63154.0}, {"date": "2025-07-02", "close": 42.42, "volume": 83751.0}, {"date": "2025-07-03", "close": 42.96, "volume": 49589.0}, {"date": "2025-07-07", "close": 42.38, "volume": 78339.0}, {"date": "2025-07-08", "close": 42.73, "volume": 94462.0}, {"date": "2025-07-09", "close": 42.85, "volume": 65065.0}, {"date": "2025-07-10", "close": 43.06, "volume": 68790.0}, {"date": "2025-07-11", "close": 42.44, "volume": 95924.0}, {"date": "2025-07-14", "close": 43.01, "volume": 51739.0}, {"date": "2025-07-15", "close": 41.52, "volume": 102506.0}, {"date": "2025-07-16", "close": 41.98, "volume": 121733.0}, {"date": "2025-07-17", "close": 42.58, "volume": 110911.0}, {"date": "2025-07-18", "close": 42.19, "volume": 83702.0}, {"date": "2025-07-21", "close": 42.24, "volume": 67100.0}, {"date": "2025-07-22", "close": 41.96, "volume": 92893.0}, {"date": "2025-07-23", "close": 41.99, "volume": 81930.0}, {"date": "2025-07-24", "close": 41.97, "volume": 90843.0}, {"date": "2025-07-25", "close": 42.775, "volume": 128849.0}, {"date": "2025-07-28", "close": 43.55, "volume": 117636.0}, {"date": "2025-07-29", "close": 42.71, "volume": 112210.0}, {"date": "2025-07-30", "close": 41.78, "volume": 71991.0}, {"date": "2025-07-31", "close": 41.12, "volume": 77268.0}, {"date": "2025-08-01", "close": 40.26, "volume": 95010.0}, {"date": "2025-08-04", "close": 40.95, "volume": 73020.0}, {"date": "2025-08-05", "close": 41.26, "volume": 97004.0}, {"date": "2025-08-06", "close": 41.18, "volume": 79862.0}, {"date": "2025-08-07", "close": 40.855, "volume": 63135.0}, {"date": "2025-08-08", "close": 41.12, "volume": 58249.0}, {"date": "2025-08-11", "close": 41.2, "volume": 59522.0}, {"date": "2025-08-12", "close": 42.9, "volume": 98348.0}, {"date": "2025-08-13", "close": 43.74, "volume": 138112.0}, {"date": "2025-08-14", "close": 43.35, "volume": 69552.0}, {"date": "2025-08-15", "close": 42.58, "volume": 184252.0}, {"date": "2025-08-18", "close": 42.82, "volume": 54779.0}, {"date": "2025-08-19", "close": 42.81, "volume": 50805.0}, {"date": "2025-08-20", "close": 42.78, "volume": 50728.0}, {"date": "2025-08-21", "close": 42.54, "volume": 55461.0}, {"date": "2025-08-22", "close": 44.88, "volume": 111636.0}, {"date": "2025-08-25", "close": 44.44, "volume": 87853.0}, {"date": "2025-08-26", "close": 45.21, "volume": 100575.0}, {"date": "2025-08-27", "close": 45.53, "volume": 66192.0}, {"date": "2025-08-28", "close": 45.67, "volume": 114859.0}, {"date": "2025-08-29", "close": 45.42, "volume": 57137.0}, {"date": "2025-09-02", "close": 45.59, "volume": 106697.0}, {"date": "2025-09-03", "close": 45.39, "volume": 59780.0}, {"date": "2025-09-04", "close": 46.0, "volume": 72459.0}, {"date": "2025-09-05", "close": 45.12, "volume": 93341.0}, {"date": "2025-09-08", "close": 45.5, "volume": 70926.0}, {"date": "2025-09-09", "close": 45.51, "volume": 100902.0}, {"date": "2025-09-10", "close": 45.31, "volume": 96835.0}, {"date": "2025-09-11", "close": 45.73, "volume": 81304.0}, {"date": "2025-09-12", "close": 45.4, "volume": 72120.0}, {"date": "2025-09-15", "close": 45.09, "volume": 64072.0}, {"date": "2025-09-16", "close": 44.7, "volume": 84877.0}, {"date": "2025-09-17", "close": 45.05, "volume": 97219.0}, {"date": "2025-09-18", "close": 46.485, "volume": 107860.0}, {"date": "2025-09-19", "close": 45.2, "volume": 344256.0}, {"date": "2025-09-22", "close": 45.135, "volume": 81122.0}, {"date": "2025-09-23", "close": 44.88, "volume": 78897.0}, {"date": "2025-09-24", "close": 44.95, "volume": 63140.0}, {"date": "2025-09-25", "close": 44.71, "volume": 66870.0}, {"date": "2025-09-26", "close": 44.88, "volume": 71728.0}, {"date": "2025-09-29", "close": 44.56, "volume": 69183.0}, {"date": "2025-09-30", "close": 44.41, "volume": 90497.0}, {"date": "2025-10-01", "close": 43.65, "volume": 98897.0}, {"date": "2025-10-02", "close": 43.64, "volume": 65661.0}, {"date": "2025-10-03", "close": 44.04, "volume": 58007.0}, {"date": "2025-10-06", "close": 44.48, "volume": 96271.0}, {"date": "2025-10-07", "close": 43.75, "volume": 72483.0}, {"date": "2025-10-08", "close": 43.61, "volume": 48358.0}, {"date": "2025-10-09", "close": 42.94, "volume": 67025.0}, {"date": "2025-10-10", "close": 41.69, "volume": 102155.0}, {"date": "2025-10-13", "close": 42.26, "volume": 84206.0}, {"date": "2025-10-14", "close": 43.85, "volume": 102383.0}, {"date": "2025-10-15", "close": 42.94, "volume": 58955.0}, {"date": "2025-10-16", "close": 40.74, "volume": 110378.0}, {"date": "2025-10-17", "close": 41.17, "volume": 88907.0}, {"date": "2025-10-20", "close": 42.31, "volume": 72370.0}, {"date": "2025-10-21", "close": 42.33, "volume": 49115.0}, {"date": "2025-10-22", "close": 42.56, "volume": 64152.0}, {"date": "2025-10-23", "close": 43.05, "volume": 79216.0}, {"date": "2025-10-24", "close": 43.26, "volume": 75656.0}, {"date": "2025-10-27", "close": 43.75, "volume": 88067.0}, {"date": "2025-10-28", "close": 44.26, "volume": 116043.0}, {"date": "2025-10-29", "close": 44.06, "volume": 319165.0}, {"date": "2025-10-30", "close": 43.86, "volume": 160741.0}, {"date": "2025-10-31", "close": 44.23, "volume": 166031.0}, {"date": "2025-11-03", "close": 44.9, "volume": 129827.0}, {"date": "2025-11-04", "close": 44.4, "volume": 100532.0}, {"date": "2025-11-05", "close": 45.47, "volume": 149000.0}, {"date": "2025-11-06", "close": 44.68, "volume": 70136.0}, {"date": "2025-11-07", "close": 44.9, "volume": 75334.0}, {"date": "2025-11-10", "close": 45.17, "volume": 64496.0}, {"date": "2025-11-11", "close": 45.49, "volume": 76010.0}, {"date": "2025-11-12", "close": 45.68, "volume": 106221.0}, {"date": "2025-11-13", "close": 45.0, "volume": 203369.0}, {"date": "2025-11-14", "close": 45.74, "volume": 140471.0}, {"date": "2025-11-17", "close": 44.58, "volume": 184292.0}, {"date": "2025-11-18", "close": 44.87, "volume": 103646.0}, {"date": "2025-11-19", "close": 45.22, "volume": 141871.0}, {"date": "2025-11-20", "close": 45.1, "volume": 130063.0}, {"date": "2025-11-21", "close": 46.66, "volume": 268803.0}, {"date": "2025-11-24", "close": 46.86, "volume": 108557.0}, {"date": "2025-11-25", "close": 48.84, "volume": 156994.0}, {"date": "2025-11-26", "close": 48.41, "volume": 133321.0}, {"date": "2025-11-28", "close": 48.1, "volume": 144012.0}, {"date": "2025-12-01", "close": 48.29, "volume": 114332.0}, {"date": "2025-12-02", "close": 48.56, "volume": 142848.0}, {"date": "2025-12-03", "close": 49.41, "volume": 178129.0}, {"date": "2025-12-04", "close": 48.73, "volume": 99449.0}, {"date": "2025-12-05", "close": 47.82, "volume": 109872.0}, {"date": "2025-12-08", "close": 48.09, "volume": 116794.0}, {"date": "2025-12-09", "close": 48.16, "volume": 109645.0}, {"date": "2025-12-10", "close": 49.8, "volume": 238580.0}, {"date": "2025-12-11", "close": 49.87, "volume": 162061.0}, {"date": "2025-12-12", "close": 49.33, "volume": 165808.0}, {"date": "2025-12-15", "close": 49.98, "volume": 202843.0}, {"date": "2025-12-16", "close": 49.7, "volume": 128522.0}, {"date": "2025-12-17", "close": 49.74, "volume": 116924.0}, {"date": "2025-12-18", "close": 50.31, "volume": 137468.0}, {"date": "2025-12-19", "close": 49.74, "volume": 328104.0}, {"date": "2025-12-22", "close": 48.91, "volume": 109250.0}, {"date": "2025-12-23", "close": 48.75, "volume": 104908.0}, {"date": "2025-12-24", "close": 48.41, "volume": 43782.0}, {"date": "2025-12-26", "close": 48.31, "volume": 67266.0}, {"date": "2025-12-29", "close": 47.93, "volume": 75707.0}, {"date": "2025-12-30", "close": 47.14, "volume": 114658.0}, {"date": "2025-12-31", "close": 47.37, "volume": 175618.0}, {"date": "2026-01-02", "close": 47.15, "volume": 184471.0}, {"date": "2026-01-05", "close": 47.57, "volume": 113759.0}, {"date": "2026-01-06", "close": 48.06, "volume": 106002.0}, {"date": "2026-01-07", "close": 47.95, "volume": 109952.0}, {"date": "2026-01-08", "close": 48.88, "volume": 88387.0}, {"date": "2026-01-09", "close": 48.26, "volume": 63645.0}, {"date": "2026-01-12", "close": 48.0, "volume": 132112.0}, {"date": "2026-01-13", "close": 48.09, "volume": 101525.0}, {"date": "2026-01-14", "close": 48.74, "volume": 72573.0}, {"date": "2026-01-15", "close": 49.92, "volume": 74596.0}, {"date": "2026-01-16", "close": 49.22, "volume": 139280.0}, {"date": "2026-01-20", "close": 48.55, "volume": 66302.0}, {"date": "2026-01-21", "close": 50.61, "volume": 150322.0}, {"date": "2026-01-22", "close": 51.49, "volume": 164500.0}, {"date": "2026-01-23", "close": 49.98, "volume": 107904.0}, {"date": "2026-01-26", "close": 49.48, "volume": 92502.0}, {"date": "2026-01-27", "close": 49.06, "volume": 83501.0}, {"date": "2026-01-28", "close": 48.83, "volume": 163731.0}, {"date": "2026-01-29", "close": 49.47, "volume": 177284.0}, {"date": "2026-01-30", "close": 49.82, "volume": 222086.0}, {"date": "2026-02-02", "close": 51.04, "volume": 168596.0}, {"date": "2026-02-03", "close": 51.92, "volume": 193869.0}, {"date": "2026-02-04", "close": 52.19, "volume": 184619.0}, {"date": "2026-02-05", "close": 51.96, "volume": 114423.0}, {"date": "2026-02-06", "close": 52.23, "volume": 213918.0}, {"date": "2026-02-09", "close": 52.16, "volume": 82570.0}, {"date": "2026-02-10", "close": 51.49, "volume": 95866.0}, {"date": "2026-02-11", "close": 50.64, "volume": 118277.0}, {"date": "2026-02-12", "close": 49.95, "volume": 251370.0}, {"date": "2026-02-13", "close": 50.3, "volume": 156715.0}, {"date": "2026-02-17", "close": 51.01, "volume": 232358.0}, {"date": "2026-02-18", "close": 50.57, "volume": 128395.0}, {"date": "2026-02-19", "close": 50.22, "volume": 152020.0}, {"date": "2026-02-20", "close": 50.47, "volume": 131036.0}, {"date": "2026-02-23", "close": 49.05, "volume": 209863.0}, {"date": "2026-02-24", "close": 49.22, "volume": 176659.0}, {"date": "2026-02-25", "close": 49.67, "volume": 110361.0}, {"date": "2026-02-26", "close": 49.77, "volume": 171741.0}, {"date": "2026-02-27", "close": 47.78, "volume": 220597.0}, {"date": "2026-03-02", "close": 48.36, "volume": 339542.0}, {"date": "2026-03-03", "close": 48.3, "volume": 165137.0}, {"date": "2026-03-04", "close": 49.08, "volume": 138955.0}, {"date": "2026-03-05", "close": 48.24, "volume": 160186.0}, {"date": "2026-03-06", "close": 47.25, "volume": 194310.0}, {"date": "2026-03-09", "close": 47.25, "volume": 227554.0}, {"date": "2026-03-10", "close": 47.33, "volume": 211901.0}, {"date": "2026-03-11", "close": 46.95, "volume": 221430.0}, {"date": "2026-03-12", "close": 47.385, "volume": 150569.0}, {"date": "2026-03-13", "close": 47.33, "volume": 169808.0}, {"date": "2026-03-16", "close": 47.08, "volume": 112834.0}, {"date": "2026-03-17", "close": 46.65, "volume": 136143.0}, {"date": "2026-03-18", "close": 45.95, "volume": 150821.0}, {"date": "2026-03-19", "close": 46.64, "volume": 129716.0}, {"date": "2026-03-20", "close": 46.08, "volume": 442065.0}, {"date": "2026-03-23", "close": 47.14, "volume": 188891.0}, {"date": "2026-03-24", "close": 47.21, "volume": 211222.0}, {"date": "2026-03-25", "close": 47.41, "volume": 133236.0}, {"date": "2026-03-26", "close": 47.28, "volume": 100477.0}, {"date": "2026-03-27", "close": 46.51, "volume": 129711.0}, {"date": "2026-03-30", "close": 47.09, "volume": 138629.0}, {"date": "2026-03-31", "close": 47.54, "volume": 129999.0}, {"date": "2026-04-01", "close": 47.91, "volume": 116363.0}, {"date": "2026-04-02", "close": 48.09, "volume": 81475.0}, {"date": "2026-04-06", "close": 48.74, "volume": 108149.0}, {"date": "2026-04-07", "close": 48.94, "volume": 88289.0}, {"date": "2026-04-08", "close": 50.16, "volume": 143773.0}, {"date": "2026-04-09", "close": 50.99, "volume": 139089.0}, {"date": "2026-04-10", "close": 50.27, "volume": 69197.0}, {"date": "2026-04-13", "close": 50.11, "volume": 100318.0}, {"date": "2026-04-14", "close": 50.48, "volume": 140238.0}, {"date": "2026-04-15", "close": 50.2, "volume": 74393.0}, {"date": "2026-04-16", "close": 49.48, "volume": 108007.0}, {"date": "2026-04-17", "close": 50.3, "volume": 301026.0}, {"date": "2026-04-20", "close": 50.0, "volume": 124393.0}, {"date": "2026-04-21", "close": 49.4, "volume": 141563.0}, {"date": "2026-04-22", "close": 49.36, "volume": 91374.0}, {"date": "2026-04-23", "close": 50.68, "volume": 130615.0}, {"date": "2026-04-24", "close": 49.33, "volume": 155718.0}, {"date": "2026-04-27", "close": 50.59, "volume": 125404.0}, {"date": "2026-04-28", "close": 50.92, "volume": 126836.0}, {"date": "2026-04-29", "close": 50.1, "volume": 104523.0}, {"date": "2026-04-30", "close": 50.27, "volume": 112845.0}, {"date": "2026-05-01", "close": 50.61, "volume": 81426.0}, {"date": "2026-05-04", "close": 50.07, "volume": 120181.0}, {"date": "2026-05-05", "close": 50.39, "volume": 74349.0}, {"date": "2026-05-06", "close": 50.8, "volume": 81482.0}, {"date": "2026-05-07", "close": 50.82, "volume": 88150.0}, {"date": "2026-05-08", "close": 50.95, "volume": 67721.0}, {"date": "2026-05-11", "close": 50.16, "volume": 107083.0}, {"date": "2026-05-12", "close": 49.96, "volume": 88102.0}, {"date": "2026-05-13", "close": 49.28, "volume": 91064.0}, {"date": "2026-05-14", "close": 49.54, "volume": 68796.0}, {"date": "2026-05-15", "close": 48.8, "volume": 86817.0}, {"date": "2026-05-18", "close": 49.64, "volume": 90561.0}, {"date": "2026-05-19", "close": 49.43, "volume": 69746.0}, {"date": "2026-05-20", "close": 50.6, "volume": 148193.0}, {"date": "2026-05-21", "close": 50.8, "volume": 141921.0}, {"date": "2026-05-22", "close": 50.68, "volume": 90026.0}, {"date": "2026-05-26", "close": 51.32, "volume": 120898.0}, {"date": "2026-05-27", "close": 50.59, "volume": 77937.0}, {"date": "2026-05-28", "close": 50.28, "volume": 118827.0}, {"date": "2026-05-29", "close": 50.8, "volume": 175421.0}, {"date": "2026-06-01", "close": 49.71, "volume": 120718.0}, {"date": "2026-06-02", "close": 50.67, "volume": 88860.0}, {"date": "2026-06-03", "close": 49.25, "volume": 112921.0}, {"date": "2026-06-04", "close": 50.7, "volume": 109099.0}, {"date": "2026-06-05", "close": 50.69, "volume": 112688.0}, {"date": "2026-06-08", "close": 50.69, "volume": 134317.0}, {"date": "2026-06-09", "close": 51.31, "volume": 171987.0}, {"date": "2026-06-10", "close": 52.31, "volume": 191323.0}, {"date": "2026-06-11", "close": 52.04, "volume": 149306.0}, {"date": "2026-06-12", "close": 52.64, "volume": 139983.0}, {"date": "2026-06-15", "close": 51.67, "volume": 94045.0}, {"date": "2026-06-16", "close": 51.61, "volume": 142722.0}, {"date": "2026-06-17", "close": 50.9, "volume": 179544.0}, {"date": "2026-06-18", "close": 51.4, "volume": 216431.0}, {"date": "2026-06-22", "close": 51.555, "volume": 152854.0}, {"date": "2026-06-23", "close": 52.67, "volume": 137641.0}, {"date": "2026-06-24", "close": 53.22, "volume": 187148.0}, {"date": "2026-06-25", "close": 53.55, "volume": 174216.0}, {"date": "2026-06-26", "close": 53.91, "volume": 763369.0}, {"date": "2026-06-29", "close": 53.25, "volume": 211665.0}, {"date": "2026-06-30", "close": 53.85, "volume": 283361.0}, {"date": "2026-07-01", "close": 54.96, "volume": 237673.0}, {"date": "2026-07-02", "close": 54.54, "volume": 211849.0}, {"date": "2026-07-06", "close": 54.13, "volume": 131232.0}, {"date": "2026-07-07", "close": 53.72, "volume": 151811.0}, {"date": "2026-07-08", "close": 52.43, "volume": 191264.0}, {"date": "2026-07-09", "close": 53.25, "volume": 181167.0}, {"date": "2026-07-10", "close": 53.64, "volume": 110304.0}, {"date": "2026-07-13", "close": 60.07, "volume": 3205905.0}, {"date": "2026-07-14", "close": 58.81, "volume": 2061039.0}, {"date": "2026-07-15", "close": 59.43, "volume": 760810.0}, {"date": "2026-07-16", "close": 61.62, "volume": 470384.0}, {"date": "2026-07-17", "close": 60.52, "volume": 639591.0}, {"date": "2026-07-20", "close": 59.8, "volume": 465281.0}, {"date": "2026-07-21", "close": 60.04, "volume": 507645.0}, {"date": "2026-07-22", "close": 59.49, "volume": 488021.0}, {"date": "2026-07-23", "close": 59.28, "volume": 411906.0}, {"date": "2026-07-24", "close": 58.12, "volume": 731592.0}], "refreshing": true}