{"ticker": "TMP", "overview": {"cik": "1005817", "ticker": "TMP", "name": "TOMPKINS FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000130", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-05", "title": "Institutional holdings (13F)", "accession": "0001999371-26-022081", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000120", "price_sensitive": false}, {"form": "N-PX", "date": "2026-09-01", "title": "Form N-PX", "accession": "0001999371-26-019430", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000114", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001005817-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001005817-26-000105", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-27", "title": "Form S-3ASR", "accession": "0001005817-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001005817-26-000087", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0001999371-26-015086", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000081", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "TMP", "has_prices": true, "as_of": "2026-07-24", "last": 101.12, "prev_close": 92.65, "change": 8.469999999999999, "change_pct": 0.09141932002158659, "session_volume": 182274.0, "vwap_5": 95.81782433363708, "vwap_20": 94.18004377374714, "vwap_60": 90.33849702018672, "vwap_250": 79.06161836285186, "high_52w": 101.12, "low_52w": 64.5, "avg_volume_20": 104183.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001005817-26-000137", "src": "INSIDERS", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "David M. DeMilia", "who_key": "DeMilia David M", "role": "EVP, Pres of TCB Hudson Valley", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42260.2937008, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on TMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866122/000100581726000137/0001005817-26-000137-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001005817-26-000120", "src": "INSIDERS", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "Alyssa H. Fontaine", "who_key": "Fontaine Alyssa H", "role": "EVP, General Counsel & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 131234.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on TMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662747/000100581726000120/0001005817-26-000120-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001005817-26-000118", "src": "INSIDERS", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "John M. McKenna", "who_key": "McKenna John M", "role": "EVP, Pres. Tompkins Comm. Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 131969.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on TMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615770/000100581726000118/0001005817-26-000118-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001005817-26-000114", "src": "INSIDERS", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "Eric W. Taylor", "who_key": "Taylor Eric W", "role": "EVP, President TFA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4492.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on TMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031000/000100581726000114/0001005817-26-000114-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001005817-26-000109", "src": "INSIDERS", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "Stephen S. Romaine", "who_key": "ROMAINE STEPHEN S", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 288257.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on TMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005817/000100581726000109/0001005817-26-000109-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0002100121-26-000831", "src": "13DG", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "Tompkins Financial Corp", "who_key": "TOMPKINS FINANCIAL CORP", "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": "TOMPKINS FINANCIAL CORP crosses 5% of TMP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005817/0002100121-26-000831-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002493", "src": "13DG", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "Tompkins Financial Corp", "who_key": "TOMPKINS FINANCIAL 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": "TOMPKINS FINANCIAL CORP adjusts its stake in TMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005817/0000102909-26-002493-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000831", "src": "13DG", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "Tompkins Financial Corp", "who_key": "TOMPKINS FINANCIAL CORP", "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": "TOMPKINS FINANCIAL CORP crosses 5% of TMP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005817/0002100121-26-000831-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002493", "src": "13DG", "ticker": "TMP", "cik": "1005817", "company": "TOMPKINS FINANCIAL CORP", "company_raw": "TOMPKINS FINANCIAL CORP", "who": "Tompkins Financial Corp", "who_key": "TOMPKINS FINANCIAL 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": "TOMPKINS FINANCIAL CORP adjusts its stake in TMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005817/0000102909-26-002493-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tompkins Financial Corporation Common Stock", "new_value": "TOMPKINS FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001005817", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001005817", "applied": 1, "detected_at": "2026-10-28T01:45:51.377836"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000130", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-05", "title": "Institutional holdings (13F)", "accession": "0001999371-26-022081", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000120", "price_sensitive": false}, {"form": "N-PX", "date": "2026-09-01", "title": "Form N-PX", "accession": "0001999371-26-019430", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000114", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001005817-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001005817-26-000105", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-27", "title": "Form S-3ASR", "accession": "0001005817-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001005817-26-000087", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0001999371-26-015086", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001005817-26-000081", "price_sensitive": false}], "performance": {"ticker": "TMP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 75.69, "volume": 22219.0}, {"date": "2021-07-28", "close": 76.56, "volume": 24173.0}, {"date": "2021-07-29", "close": 76.69, "volume": 19309.0}, {"date": "2021-07-30", "close": 76.75, "volume": 23061.0}, {"date": "2021-08-02", "close": 75.59, "volume": 35599.0}, {"date": "2021-08-03", "close": 77.06, "volume": 51977.0}, {"date": "2021-08-04", "close": 76.01, "volume": 21375.0}, {"date": "2021-08-05", "close": 77.08, "volume": 14915.0}, {"date": "2021-08-06", "close": 79.14, "volume": 21679.0}, {"date": "2021-08-09", "close": 78.32, "volume": 17112.0}, {"date": "2021-08-10", "close": 79.2, "volume": 21750.0}, {"date": "2021-08-11", "close": 81.76, "volume": 26808.0}, {"date": "2021-08-12", "close": 81.12, "volume": 18733.0}, {"date": "2021-08-13", "close": 80.95, "volume": 23449.0}, {"date": "2021-08-16", "close": 81.44, "volume": 19957.0}, {"date": "2021-08-17", "close": 79.8, "volume": 16415.0}, {"date": "2021-08-18", "close": 79.13, "volume": 17742.0}, {"date": "2021-08-19", "close": 79.01, "volume": 25475.0}, {"date": "2021-08-20", "close": 80.01, "volume": 29995.0}, {"date": "2021-08-23", "close": 79.52, "volume": 22128.0}, {"date": "2021-08-24", "close": 79.27, "volume": 17661.0}, {"date": "2021-08-25", "close": 78.91, "volume": 24871.0}, {"date": "2021-08-26", "close": 77.33, "volume": 23645.0}, {"date": "2021-08-27", "close": 80.62, "volume": 39393.0}, {"date": "2021-08-30", "close": 78.08, "volume": 22641.0}, {"date": "2021-08-31", "close": 79.59, "volume": 36347.0}, {"date": "2021-09-01", "close": 79.57, "volume": 27855.0}, {"date": "2021-09-02", "close": 79.76, "volume": 24785.0}, {"date": "2021-09-03", "close": 79.24, "volume": 30446.0}, {"date": "2021-09-07", "close": 77.67, "volume": 39372.0}, {"date": "2021-09-08", "close": 77.06, "volume": 28718.0}, {"date": "2021-09-09", "close": 76.78, "volume": 43892.0}, {"date": "2021-09-10", "close": 75.61, "volume": 26781.0}, {"date": "2021-09-13", "close": 77.02, "volume": 46065.0}, {"date": "2021-09-14", "close": 75.57, "volume": 34068.0}, {"date": "2021-09-15", "close": 76.49, "volume": 31145.0}, {"date": "2021-09-16", "close": 75.08, "volume": 25993.0}, {"date": "2021-09-17", "close": 77.85, "volume": 224502.0}, {"date": "2021-09-20", "close": 75.13, "volume": 49056.0}, {"date": "2021-09-21", "close": 74.38, "volume": 21157.0}, {"date": "2021-09-22", "close": 75.81, "volume": 27246.0}, {"date": "2021-09-23", "close": 77.92, "volume": 23121.0}, {"date": "2021-09-24", "close": 78.44, "volume": 21913.0}, {"date": "2021-09-27", "close": 80.63, "volume": 37457.0}, {"date": "2021-09-28", "close": 79.5, "volume": 22920.0}, {"date": "2021-09-29", "close": 81.07, "volume": 19995.0}, {"date": "2021-09-30", "close": 80.91, "volume": 20334.0}, {"date": "2021-10-01", "close": 81.92, "volume": 40156.0}, {"date": "2021-10-04", "close": 81.0, "volume": 30789.0}, {"date": "2021-10-05", "close": 82.32, "volume": 23815.0}, {"date": "2021-10-06", "close": 81.73, "volume": 10221.0}, {"date": "2021-10-07", "close": 83.0, "volume": 31671.0}, {"date": "2021-10-08", "close": 82.67, "volume": 15810.0}, {"date": "2021-10-11", "close": 81.23, "volume": 16409.0}, {"date": "2021-10-12", "close": 81.73, "volume": 23421.0}, {"date": "2021-10-13", "close": 81.26, "volume": 8228.0}, {"date": "2021-10-14", "close": 82.24, "volume": 19386.0}, {"date": "2021-10-15", "close": 81.91, "volume": 30779.0}, {"date": "2021-10-18", "close": 81.43, "volume": 12000.0}, {"date": "2021-10-19", "close": 81.44, "volume": 14950.0}, {"date": "2021-10-20", "close": 82.92, "volume": 19781.0}, {"date": "2021-10-21", "close": 81.56, "volume": 24649.0}, {"date": "2021-10-22", "close": 81.96, "volume": 11651.0}, {"date": "2021-10-25", "close": 83.74, "volume": 31304.0}, {"date": "2021-10-26", "close": 83.31, "volume": 36248.0}, {"date": "2021-10-27", "close": 80.53, "volume": 25764.0}, {"date": "2021-10-28", "close": 81.86, "volume": 22101.0}, {"date": "2021-10-29", "close": 82.11, "volume": 26459.0}, {"date": "2021-11-01", "close": 83.54, "volume": 29251.0}, {"date": "2021-11-02", "close": 81.98, "volume": 20815.0}, {"date": "2021-11-03", "close": 84.33, "volume": 28623.0}, {"date": "2021-11-04", "close": 82.94, "volume": 33157.0}, {"date": "2021-11-05", "close": 84.73, "volume": 49564.0}, {"date": "2021-11-08", "close": 84.98, "volume": 28300.0}, {"date": "2021-11-09", "close": 83.97, "volume": 34644.0}, {"date": "2021-11-10", "close": 83.78, "volume": 33548.0}, {"date": "2021-11-11", "close": 84.48, "volume": 27481.0}, {"date": "2021-11-12", "close": 83.89, "volume": 23338.0}, {"date": "2021-11-15", "close": 84.83, "volume": 37512.0}, {"date": "2021-11-16", "close": 84.03, "volume": 16041.0}, {"date": "2021-11-17", "close": 83.74, "volume": 27245.0}, {"date": "2021-11-18", "close": 83.9, "volume": 25021.0}, {"date": "2021-11-19", "close": 82.89, "volume": 15690.0}, {"date": "2021-11-22", "close": 83.55, "volume": 28053.0}, {"date": "2021-11-23", "close": 85.02, "volume": 19381.0}, {"date": "2021-11-24", "close": 84.03, "volume": 14998.0}, {"date": "2021-11-26", "close": 80.11, "volume": 38621.0}, {"date": "2021-11-29", "close": 78.46, "volume": 31639.0}, {"date": "2021-11-30", "close": 78.16, "volume": 43610.0}, {"date": "2021-12-01", "close": 77.45, "volume": 31990.0}, {"date": "2021-12-02", "close": 80.83, "volume": 31876.0}, {"date": "2021-12-03", "close": 78.79, "volume": 22936.0}, {"date": "2021-12-06", "close": 81.04, "volume": 20660.0}, {"date": "2021-12-07", "close": 79.41, "volume": 21522.0}, {"date": "2021-12-08", "close": 80.51, "volume": 17036.0}, {"date": "2021-12-09", "close": 79.14, "volume": 20301.0}, {"date": "2021-12-10", "close": 79.44, "volume": 21934.0}, {"date": "2021-12-13", "close": 79.16, "volume": 28725.0}, {"date": "2021-12-14", "close": 79.39, "volume": 28917.0}, {"date": "2021-12-15", "close": 81.61, "volume": 57111.0}, {"date": "2021-12-16", "close": 81.86, "volume": 56247.0}, {"date": "2021-12-17", "close": 80.26, "volume": 282620.0}, {"date": "2021-12-20", "close": 79.26, "volume": 38387.0}, {"date": "2021-12-21", "close": 81.63, "volume": 30115.0}, {"date": "2021-12-22", "close": 81.62, "volume": 27131.0}, {"date": "2021-12-23", "close": 82.43, "volume": 23557.0}, {"date": "2021-12-27", "close": 83.59, "volume": 19175.0}, {"date": "2021-12-28", "close": 83.33, "volume": 21372.0}, {"date": "2021-12-29", "close": 83.49, "volume": 14147.0}, {"date": "2021-12-30", "close": 83.31, "volume": 32898.0}, {"date": "2021-12-31", "close": 83.58, "volume": 13668.0}, {"date": "2022-01-03", "close": 84.1, "volume": 49546.0}, {"date": "2022-01-04", "close": 85.05, "volume": 27707.0}, {"date": "2022-01-05", "close": 84.55, "volume": 25873.0}, {"date": "2022-01-06", "close": 85.98, "volume": 28718.0}, {"date": "2022-01-07", "close": 86.3, "volume": 15546.0}, {"date": "2022-01-10", "close": 85.1, "volume": 20670.0}, {"date": "2022-01-11", "close": 84.18, "volume": 23094.0}, {"date": "2022-01-12", "close": 83.93, "volume": 24280.0}, {"date": "2022-01-13", "close": 84.72, "volume": 13086.0}, {"date": "2022-01-14", "close": 85.94, "volume": 21159.0}, {"date": "2022-01-18", "close": 84.35, "volume": 39548.0}, {"date": "2022-01-19", "close": 82.91, "volume": 27437.0}, {"date": "2022-01-20", "close": 81.03, "volume": 25504.0}, {"date": "2022-01-21", "close": 81.11, "volume": 29654.0}, {"date": "2022-01-24", "close": 82.94, "volume": 33623.0}, {"date": "2022-01-25", "close": 82.7, "volume": 31708.0}, {"date": "2022-01-26", "close": 81.77, "volume": 34219.0}, {"date": "2022-01-27", "close": 79.96, "volume": 25260.0}, {"date": "2022-01-28", "close": 79.58, "volume": 28583.0}, {"date": "2022-01-31", "close": 79.56, "volume": 31856.0}, {"date": "2022-02-01", "close": 80.91, "volume": 30423.0}, {"date": "2022-02-02", "close": 80.23, "volume": 36295.0}, {"date": "2022-02-03", "close": 79.7, "volume": 24259.0}, {"date": "2022-02-04", "close": 80.07, "volume": 18875.0}, {"date": "2022-02-07", "close": 79.22, "volume": 27614.0}, {"date": "2022-02-08", "close": 80.73, "volume": 16330.0}, {"date": "2022-02-09", "close": 78.19, "volume": 40585.0}, {"date": "2022-02-10", "close": 77.76, "volume": 40540.0}, {"date": "2022-02-11", "close": 78.27, "volume": 28030.0}, {"date": "2022-02-14", "close": 78.03, "volume": 34279.0}, {"date": "2022-02-15", "close": 81.25, "volume": 52429.0}, {"date": "2022-02-16", "close": 80.38, "volume": 17510.0}, {"date": "2022-02-17", "close": 79.76, "volume": 39327.0}, {"date": "2022-02-18", "close": 80.06, "volume": 27867.0}, {"date": "2022-02-22", "close": 79.8, "volume": 38453.0}, {"date": "2022-02-23", "close": 77.92, "volume": 33960.0}, {"date": "2022-02-24", "close": 76.99, "volume": 34705.0}, {"date": "2022-02-25", "close": 79.37, "volume": 39266.0}, {"date": "2022-02-28", "close": 79.1, "volume": 31085.0}, {"date": "2022-03-01", "close": 76.17, "volume": 60170.0}, {"date": "2022-03-02", "close": 78.92, "volume": 31847.0}, {"date": "2022-03-03", "close": 79.52, "volume": 30136.0}, {"date": "2022-03-04", "close": 78.78, "volume": 24828.0}, {"date": "2022-03-07", "close": 78.37, "volume": 31022.0}, {"date": "2022-03-08", "close": 77.13, "volume": 33291.0}, {"date": "2022-03-09", "close": 78.96, "volume": 27817.0}, {"date": "2022-03-10", "close": 79.01, "volume": 19058.0}, {"date": "2022-03-11", "close": 79.77, "volume": 24394.0}, {"date": "2022-03-14", "close": 80.89, "volume": 28610.0}, {"date": "2022-03-15", "close": 80.4, "volume": 35814.0}, {"date": "2022-03-16", "close": 80.86, "volume": 28300.0}, {"date": "2022-03-17", "close": 80.58, "volume": 26539.0}, {"date": "2022-03-18", "close": 79.3, "volume": 99796.0}, {"date": "2022-03-21", "close": 79.65, "volume": 28725.0}, {"date": "2022-03-22", "close": 80.33, "volume": 34299.0}, {"date": "2022-03-23", "close": 78.19, "volume": 32170.0}, {"date": "2022-03-24", "close": 78.73, "volume": 21070.0}, {"date": "2022-03-25", "close": 80.23, "volume": 28419.0}, {"date": "2022-03-28", "close": 79.58, "volume": 30521.0}, {"date": "2022-03-29", "close": 80.25, "volume": 33551.0}, {"date": "2022-03-30", "close": 78.12, "volume": 30440.0}, {"date": "2022-03-31", "close": 78.27, "volume": 55362.0}, {"date": "2022-04-01", "close": 79.03, "volume": 44340.0}, {"date": "2022-04-04", "close": 77.71, "volume": 29308.0}, {"date": "2022-04-05", "close": 76.95, "volume": 67148.0}, {"date": "2022-04-06", "close": 76.0, "volume": 74001.0}, {"date": "2022-04-07", "close": 75.8, "volume": 53445.0}, {"date": "2022-04-08", "close": 75.05, "volume": 44903.0}, {"date": "2022-04-11", "close": 76.06, "volume": 62782.0}, {"date": "2022-04-12", "close": 76.29, "volume": 49497.0}, {"date": "2022-04-13", "close": 76.92, "volume": 52892.0}, {"date": "2022-04-14", "close": 76.94, "volume": 29365.0}, {"date": "2022-04-18", "close": 76.98, "volume": 22505.0}, {"date": "2022-04-19", "close": 78.69, "volume": 39661.0}, {"date": "2022-04-20", "close": 79.08, "volume": 51507.0}, {"date": "2022-04-21", "close": 78.16, "volume": 49541.0}, {"date": "2022-04-22", "close": 76.51, "volume": 37998.0}, {"date": "2022-04-25", "close": 76.92, "volume": 62292.0}, {"date": "2022-04-26", "close": 75.19, "volume": 61131.0}, {"date": "2022-04-27", "close": 74.54, "volume": 33614.0}, {"date": "2022-04-28", "close": 75.63, "volume": 30049.0}, {"date": "2022-04-29", "close": 73.0, "volume": 49203.0}, {"date": "2022-05-02", "close": 74.47, "volume": 61107.0}, {"date": "2022-05-03", "close": 74.15, "volume": 31776.0}, {"date": "2022-05-04", "close": 76.02, "volume": 37352.0}, {"date": "2022-05-05", "close": 74.21, "volume": 37375.0}, {"date": "2022-05-06", "close": 73.94, "volume": 39899.0}, {"date": "2022-05-09", "close": 74.47, "volume": 33720.0}, {"date": "2022-05-10", "close": 73.64, "volume": 27797.0}, {"date": "2022-05-11", "close": 72.85, "volume": 59238.0}, {"date": "2022-05-12", "close": 73.39, "volume": 31782.0}, {"date": "2022-05-13", "close": 72.35, "volume": 36965.0}, {"date": "2022-05-16", "close": 72.66, "volume": 62334.0}, {"date": "2022-05-17", "close": 74.12, "volume": 46340.0}, {"date": "2022-05-18", "close": 72.53, "volume": 64634.0}, {"date": "2022-05-19", "close": 70.74, "volume": 87665.0}, {"date": "2022-05-20", "close": 71.05, "volume": 144410.0}, {"date": "2022-05-23", "close": 72.54, "volume": 53626.0}, {"date": "2022-05-24", "close": 73.56, "volume": 44442.0}, {"date": "2022-05-25", "close": 73.81, "volume": 39073.0}, {"date": "2022-05-26", "close": 74.8, "volume": 37331.0}, {"date": "2022-05-27", "close": 75.95, "volume": 28116.0}, {"date": "2022-05-31", "close": 76.21, "volume": 75112.0}, {"date": "2022-06-01", "close": 74.53, "volume": 71973.0}, {"date": "2022-06-02", "close": 75.43, "volume": 41111.0}, {"date": "2022-06-03", "close": 73.91, "volume": 25442.0}, {"date": "2022-06-06", "close": 74.68, "volume": 24287.0}, {"date": "2022-06-07", "close": 75.02, "volume": 33839.0}, {"date": "2022-06-08", "close": 73.92, "volume": 27238.0}, {"date": "2022-06-09", "close": 72.08, "volume": 37168.0}, {"date": "2022-06-10", "close": 70.74, "volume": 35555.0}, {"date": "2022-06-13", "close": 69.99, "volume": 52665.0}, {"date": "2022-06-14", "close": 70.28, "volume": 31007.0}, {"date": "2022-06-15", "close": 70.47, "volume": 59907.0}, {"date": "2022-06-16", "close": 68.9, "volume": 57708.0}, {"date": "2022-06-17", "close": 69.75, "volume": 102509.0}, {"date": "2022-06-21", "close": 70.89, "volume": 39167.0}, {"date": "2022-06-22", "close": 70.92, "volume": 41871.0}, {"date": "2022-06-23", "close": 70.4, "volume": 20101.0}, {"date": "2022-06-24", "close": 72.37, "volume": 107668.0}, {"date": "2022-06-27", "close": 71.46, "volume": 45530.0}, {"date": "2022-06-28", "close": 71.02, "volume": 59635.0}, {"date": "2022-06-29", "close": 70.94, "volume": 29693.0}, {"date": "2022-06-30", "close": 72.1, "volume": 47107.0}, {"date": "2022-07-01", "close": 72.95, "volume": 38836.0}, {"date": "2022-07-05", "close": 73.39, "volume": 48645.0}, {"date": "2022-07-06", "close": 72.83, "volume": 24814.0}, {"date": "2022-07-07", "close": 72.41, "volume": 28223.0}, {"date": "2022-07-08", "close": 72.45, "volume": 34931.0}, {"date": "2022-07-11", "close": 72.31, "volume": 19666.0}, {"date": "2022-07-12", "close": 72.04, "volume": 29231.0}, {"date": "2022-07-13", "close": 70.83, "volume": 25810.0}, {"date": "2022-07-14", "close": 70.79, "volume": 23890.0}, {"date": "2022-07-15", "close": 73.1, "volume": 33168.0}, {"date": "2022-07-18", "close": 72.48, "volume": 25860.0}, {"date": "2022-07-19", "close": 74.27, "volume": 31931.0}, {"date": "2022-07-20", "close": 74.58, "volume": 43994.0}, {"date": "2022-07-21", "close": 75.0, "volume": 24886.0}, {"date": "2022-07-22", "close": 74.19, "volume": 27739.0}, {"date": "2022-07-25", "close": 74.64, "volume": 30137.0}, {"date": "2022-07-26", "close": 76.05, "volume": 26212.0}, {"date": "2022-07-27", "close": 77.11, "volume": 28457.0}, {"date": "2022-07-28", "close": 77.24, "volume": 29436.0}, {"date": "2022-07-29", "close": 77.15, "volume": 32502.0}, {"date": "2022-08-01", "close": 76.86, "volume": 33394.0}, {"date": "2022-08-02", "close": 75.15, "volume": 44706.0}, {"date": "2022-08-03", "close": 75.32, "volume": 23514.0}, {"date": "2022-08-04", "close": 74.74, "volume": 22087.0}, {"date": "2022-08-05", "close": 75.35, "volume": 17724.0}, {"date": "2022-08-08", "close": 75.13, "volume": 18696.0}, {"date": "2022-08-09", "close": 75.42, "volume": 32849.0}, {"date": "2022-08-10", "close": 76.23, "volume": 30398.0}, {"date": "2022-08-11", "close": 76.28, "volume": 35825.0}, {"date": "2022-08-12", "close": 78.29, "volume": 47853.0}, {"date": "2022-08-15", "close": 78.89, "volume": 32882.0}, {"date": "2022-08-16", "close": 79.9, "volume": 19919.0}, {"date": "2022-08-17", "close": 78.94, "volume": 29805.0}, {"date": "2022-08-18", "close": 78.69, "volume": 24809.0}, {"date": "2022-08-19", "close": 78.31, "volume": 54957.0}, {"date": "2022-08-22", "close": 76.43, "volume": 27936.0}, {"date": "2022-08-23", "close": 75.03, "volume": 30615.0}, {"date": "2022-08-24", "close": 74.65, "volume": 23483.0}, {"date": "2022-08-25", "close": 75.18, "volume": 24516.0}, {"date": "2022-08-26", "close": 74.1, "volume": 21961.0}, {"date": "2022-08-29", "close": 72.33, "volume": 18093.0}, {"date": "2022-08-30", "close": 72.85, "volume": 22849.0}, {"date": "2022-08-31", "close": 71.64, "volume": 33926.0}, {"date": "2022-09-01", "close": 73.19, "volume": 38971.0}, {"date": "2022-09-02", "close": 71.77, "volume": 28605.0}, {"date": "2022-09-06", "close": 73.74, "volume": 71972.0}, {"date": "2022-09-07", "close": 74.75, "volume": 68306.0}, {"date": "2022-09-08", "close": 74.57, "volume": 35044.0}, {"date": "2022-09-09", "close": 75.33, "volume": 26930.0}, {"date": "2022-09-12", "close": 76.34, "volume": 42644.0}, {"date": "2022-09-13", "close": 74.0, "volume": 47079.0}, {"date": "2022-09-14", "close": 74.65, "volume": 51168.0}, {"date": "2022-09-15", "close": 75.53, "volume": 41090.0}, {"date": "2022-09-16", "close": 74.68, "volume": 215573.0}, {"date": "2022-09-19", "close": 76.74, "volume": 41349.0}, {"date": "2022-09-20", "close": 76.93, "volume": 30996.0}, {"date": "2022-09-21", "close": 76.32, "volume": 34614.0}, {"date": "2022-09-22", "close": 75.51, "volume": 22934.0}, {"date": "2022-09-23", "close": 75.02, "volume": 31241.0}, {"date": "2022-09-26", "close": 74.7, "volume": 40852.0}, {"date": "2022-09-27", "close": 73.31, "volume": 27309.0}, {"date": "2022-09-28", "close": 74.09, "volume": 49692.0}, {"date": "2022-09-29", "close": 73.05, "volume": 32193.0}, {"date": "2022-09-30", "close": 72.62, "volume": 45758.0}, {"date": "2022-10-03", "close": 73.45, "volume": 51735.0}, {"date": "2022-10-04", "close": 76.09, "volume": 31143.0}, {"date": "2022-10-05", "close": 75.57, "volume": 25853.0}, {"date": "2022-10-06", "close": 75.03, "volume": 22223.0}, {"date": "2022-10-07", "close": 73.44, "volume": 40005.0}, {"date": "2022-10-10", "close": 74.23, "volume": 20757.0}, {"date": "2022-10-11", "close": 75.0, "volume": 33048.0}, {"date": "2022-10-12", "close": 74.76, "volume": 20152.0}, {"date": "2022-10-13", "close": 77.81, "volume": 31178.0}, {"date": "2022-10-14", "close": 77.45, "volume": 24060.0}, {"date": "2022-10-17", "close": 78.82, "volume": 39558.0}, {"date": "2022-10-18", "close": 78.57, "volume": 24987.0}, {"date": "2022-10-19", "close": 78.76, "volume": 34374.0}, {"date": "2022-10-20", "close": 76.48, "volume": 45696.0}, {"date": "2022-10-21", "close": 78.62, "volume": 33624.0}, {"date": "2022-10-24", "close": 79.46, "volume": 23420.0}, {"date": "2022-10-25", "close": 79.89, "volume": 24735.0}, {"date": "2022-10-26", "close": 79.75, "volume": 33165.0}, {"date": "2022-10-27", "close": 80.47, "volume": 25933.0}, {"date": "2022-10-28", "close": 83.15, "volume": 49047.0}, {"date": "2022-10-31", "close": 82.84, "volume": 35943.0}, {"date": "2022-11-01", "close": 83.33, "volume": 50324.0}, {"date": "2022-11-02", "close": 82.27, "volume": 34686.0}, {"date": "2022-11-03", "close": 81.36, "volume": 20635.0}, {"date": "2022-11-04", "close": 83.79, "volume": 29920.0}, {"date": "2022-11-07", "close": 82.17, "volume": 28955.0}, {"date": "2022-11-08", "close": 81.23, "volume": 26736.0}, {"date": "2022-11-09", "close": 81.48, "volume": 27921.0}, {"date": "2022-11-10", "close": 83.22, "volume": 61065.0}, {"date": "2022-11-11", "close": 81.25, "volume": 31905.0}, {"date": "2022-11-14", "close": 81.91, "volume": 30988.0}, {"date": "2022-11-15", "close": 84.49, "volume": 52178.0}, {"date": "2022-11-16", "close": 82.73, "volume": 31349.0}, {"date": "2022-11-17", "close": 83.05, "volume": 34901.0}, {"date": "2022-11-18", "close": 82.73, "volume": 38101.0}, {"date": "2022-11-21", "close": 84.01, "volume": 30767.0}, {"date": "2022-11-22", "close": 83.47, "volume": 29169.0}, {"date": "2022-11-23", "close": 83.49, "volume": 25677.0}, {"date": "2022-11-25", "close": 84.01, "volume": 9200.0}, {"date": "2022-11-28", "close": 82.44, "volume": 24921.0}, {"date": "2022-11-29", "close": 82.01, "volume": 24440.0}, {"date": "2022-11-30", "close": 83.54, "volume": 39284.0}, {"date": "2022-12-01", "close": 83.76, "volume": 43480.0}, {"date": "2022-12-02", "close": 83.29, "volume": 22063.0}, {"date": "2022-12-05", "close": 80.66, "volume": 29326.0}, {"date": "2022-12-06", "close": 81.18, "volume": 34572.0}, {"date": "2022-12-07", "close": 79.94, "volume": 26778.0}, {"date": "2022-12-08", "close": 80.26, "volume": 25958.0}, {"date": "2022-12-09", "close": 79.79, "volume": 29669.0}, {"date": "2022-12-12", "close": 79.84, "volume": 41450.0}, {"date": "2022-12-13", "close": 79.27, "volume": 45704.0}, {"date": "2022-12-14", "close": 77.86, "volume": 60233.0}, {"date": "2022-12-15", "close": 76.19, "volume": 61143.0}, {"date": "2022-12-16", "close": 75.49, "volume": 158035.0}, {"date": "2022-12-19", "close": 76.16, "volume": 43158.0}, {"date": "2022-12-20", "close": 76.25, "volume": 33796.0}, {"date": "2022-12-21", "close": 77.72, "volume": 23546.0}, {"date": "2022-12-22", "close": 76.76, "volume": 20266.0}, {"date": "2022-12-23", "close": 77.42, "volume": 32811.0}, {"date": "2022-12-27", "close": 78.05, "volume": 14104.0}, {"date": "2022-12-28", "close": 76.79, "volume": 18866.0}, {"date": "2022-12-29", "close": 77.45, "volume": 26001.0}, {"date": "2022-12-30", "close": 77.58, "volume": 33825.0}, {"date": "2023-01-03", "close": 77.08, "volume": 28947.0}, {"date": "2023-01-04", "close": 76.36, "volume": 31911.0}, {"date": "2023-01-05", "close": 75.79, "volume": 32052.0}, {"date": "2023-01-06", "close": 77.33, "volume": 26849.0}, {"date": "2023-01-09", "close": 75.99, "volume": 33222.0}, {"date": "2023-01-10", "close": 75.42, "volume": 45317.0}, {"date": "2023-01-11", "close": 75.49, "volume": 32060.0}, {"date": "2023-01-12", "close": 77.34, "volume": 26290.0}, {"date": "2023-01-13", "close": 77.3, "volume": 17048.0}, {"date": "2023-01-17", "close": 76.52, "volume": 17220.0}, {"date": "2023-01-18", "close": 74.75, "volume": 32582.0}, {"date": "2023-01-19", "close": 74.04, "volume": 23605.0}, {"date": "2023-01-20", "close": 75.26, "volume": 41973.0}, {"date": "2023-01-23", "close": 75.15, "volume": 22868.0}, {"date": "2023-01-24", "close": 74.5, "volume": 21327.0}, {"date": "2023-01-25", "close": 74.48, "volume": 19603.0}, {"date": "2023-01-26", "close": 74.69, "volume": 14763.0}, {"date": "2023-01-27", "close": 75.35, "volume": 16323.0}, {"date": "2023-01-30", "close": 74.28, "volume": 21976.0}, {"date": "2023-01-31", "close": 75.33, "volume": 56632.0}, {"date": "2023-02-01", "close": 75.08, "volume": 35242.0}, {"date": "2023-02-02", "close": 77.77, "volume": 124586.0}, {"date": "2023-02-03", "close": 78.47, "volume": 46925.0}, {"date": "2023-02-06", "close": 77.42, "volume": 193783.0}, {"date": "2023-02-07", "close": 79.14, "volume": 155641.0}, {"date": "2023-02-08", "close": 77.23, "volume": 116488.0}, {"date": "2023-02-09", "close": 76.21, "volume": 25088.0}, {"date": "2023-02-10", "close": 76.28, "volume": 28345.0}, {"date": "2023-02-13", "close": 76.58, "volume": 26755.0}, {"date": "2023-02-14", "close": 75.62, "volume": 19049.0}, {"date": "2023-02-15", "close": 77.53, "volume": 46974.0}, {"date": "2023-02-16", "close": 76.43, "volume": 21665.0}, {"date": "2023-02-17", "close": 77.36, "volume": 45061.0}, {"date": "2023-02-21", "close": 75.83, "volume": 35852.0}, {"date": "2023-02-22", "close": 75.62, "volume": 42616.0}, {"date": "2023-02-23", "close": 75.57, "volume": 16116.0}, {"date": "2023-02-24", "close": 75.3, "volume": 26106.0}, {"date": "2023-02-27", "close": 75.21, "volume": 21403.0}, {"date": "2023-02-28", "close": 74.79, "volume": 51361.0}, {"date": "2023-03-01", "close": 74.45, "volume": 29051.0}, {"date": "2023-03-02", "close": 73.6, "volume": 31618.0}, {"date": "2023-03-03", "close": 74.56, "volume": 30314.0}, {"date": "2023-03-06", "close": 73.49, "volume": 52865.0}, {"date": "2023-03-07", "close": 72.82, "volume": 48308.0}, {"date": "2023-03-08", "close": 73.13, "volume": 50710.0}, {"date": "2023-03-09", "close": 69.93, "volume": 50651.0}, {"date": "2023-03-10", "close": 71.64, "volume": 130157.0}, {"date": "2023-03-13", "close": 66.53, "volume": 175473.0}, {"date": "2023-03-14", "close": 68.19, "volume": 78551.0}, {"date": "2023-03-15", "close": 68.31, "volume": 68675.0}, {"date": "2023-03-16", "close": 71.7, "volume": 58974.0}, {"date": "2023-03-17", "close": 68.36, "volume": 196716.0}, {"date": "2023-03-20", "close": 67.61, "volume": 78844.0}, {"date": "2023-03-21", "close": 69.46, "volume": 42977.0}, {"date": "2023-03-22", "close": 66.12, "volume": 43740.0}, {"date": "2023-03-23", "close": 65.33, "volume": 45996.0}, {"date": "2023-03-24", "close": 67.47, "volume": 40126.0}, {"date": "2023-03-27", "close": 66.9, "volume": 40013.0}, {"date": "2023-03-28", "close": 66.67, "volume": 30739.0}, {"date": "2023-03-29", "close": 67.19, "volume": 38367.0}, {"date": "2023-03-30", "close": 65.48, "volume": 24693.0}, {"date": "2023-03-31", "close": 66.21, "volume": 42822.0}, {"date": "2023-04-03", "close": 65.27, "volume": 43917.0}, {"date": "2023-04-04", "close": 63.55, "volume": 44819.0}, {"date": "2023-04-05", "close": 63.54, "volume": 33055.0}, {"date": "2023-04-06", "close": 63.61, "volume": 35771.0}, {"date": "2023-04-10", "close": 63.73, "volume": 42211.0}, {"date": "2023-04-11", "close": 63.33, "volume": 25970.0}, {"date": "2023-04-12", "close": 62.63, "volume": 22844.0}, {"date": "2023-04-13", "close": 62.97, "volume": 25788.0}, {"date": "2023-04-14", "close": 60.75, "volume": 39220.0}, {"date": "2023-04-17", "close": 62.48, "volume": 59802.0}, {"date": "2023-04-18", "close": 60.1, "volume": 35338.0}, {"date": "2023-04-19", "close": 61.41, "volume": 45148.0}, {"date": "2023-04-20", "close": 60.82, "volume": 41163.0}, {"date": "2023-04-21", "close": 59.45, "volume": 42383.0}, {"date": "2023-04-24", "close": 60.23, "volume": 37523.0}, {"date": "2023-04-25", "close": 58.02, "volume": 32319.0}, {"date": "2023-04-26", "close": 58.24, "volume": 37908.0}, {"date": "2023-04-27", "close": 59.03, "volume": 28629.0}, {"date": "2023-04-28", "close": 58.62, "volume": 66328.0}, {"date": "2023-05-01", "close": 58.28, "volume": 37263.0}, {"date": "2023-05-02", "close": 54.95, "volume": 80044.0}, {"date": "2023-05-03", "close": 53.33, "volume": 44860.0}, {"date": "2023-05-04", "close": 52.21, "volume": 61766.0}, {"date": "2023-05-05", "close": 55.02, "volume": 41035.0}, {"date": "2023-05-08", "close": 53.03, "volume": 25709.0}, {"date": "2023-05-09", "close": 51.81, "volume": 58964.0}, {"date": "2023-05-10", "close": 52.11, "volume": 43180.0}, {"date": "2023-05-11", "close": 50.57, "volume": 25859.0}, {"date": "2023-05-12", "close": 50.83, "volume": 32425.0}, {"date": "2023-05-15", "close": 51.18, "volume": 51476.0}, {"date": "2023-05-16", "close": 52.22, "volume": 59313.0}, {"date": "2023-05-17", "close": 55.83, "volume": 64349.0}, {"date": "2023-05-18", "close": 54.62, "volume": 49771.0}, {"date": "2023-05-19", "close": 53.7, "volume": 42049.0}, {"date": "2023-05-22", "close": 54.89, "volume": 31685.0}, {"date": "2023-05-23", "close": 55.65, "volume": 45479.0}, {"date": "2023-05-24", "close": 54.78, "volume": 28866.0}, {"date": "2023-05-25", "close": 53.86, "volume": 20826.0}, {"date": "2023-05-26", "close": 54.25, "volume": 34623.0}, {"date": "2023-05-30", "close": 53.95, "volume": 20898.0}, {"date": "2023-05-31", "close": 52.3, "volume": 45928.0}, {"date": "2023-06-01", "close": 53.83, "volume": 46552.0}, {"date": "2023-06-02", "close": 57.39, "volume": 50434.0}, {"date": "2023-06-05", "close": 54.63, "volume": 44115.0}, {"date": "2023-06-06", "close": 58.26, "volume": 52816.0}, {"date": "2023-06-07", "close": 60.87, "volume": 71797.0}, {"date": "2023-06-08", "close": 61.08, "volume": 51374.0}, {"date": "2023-06-09", "close": 60.49, "volume": 40087.0}, {"date": "2023-06-12", "close": 58.95, "volume": 61636.0}, {"date": "2023-06-13", "close": 60.57, "volume": 42783.0}, {"date": "2023-06-14", "close": 58.67, "volume": 73797.0}, {"date": "2023-06-15", "close": 60.1, "volume": 37008.0}, {"date": "2023-06-16", "close": 59.85, "volume": 121495.0}, {"date": "2023-06-20", "close": 58.88, "volume": 42911.0}, {"date": "2023-06-21", "close": 57.45, "volume": 56013.0}, {"date": "2023-06-22", "close": 56.61, "volume": 61981.0}, {"date": "2023-06-23", "close": 56.93, "volume": 101858.0}, {"date": "2023-06-26", "close": 56.13, "volume": 42669.0}, {"date": "2023-06-27", "close": 57.09, "volume": 36730.0}, {"date": "2023-06-28", "close": 56.26, "volume": 26305.0}, {"date": "2023-06-29", "close": 56.68, "volume": 35259.0}, {"date": "2023-06-30", "close": 55.7, "volume": 35879.0}, {"date": "2023-07-03", "close": 56.99, "volume": 21085.0}, {"date": "2023-07-05", "close": 55.45, "volume": 47290.0}, {"date": "2023-07-06", "close": 54.24, "volume": 47039.0}, {"date": "2023-07-07", "close": 55.0, "volume": 46910.0}, {"date": "2023-07-10", "close": 55.38, "volume": 37073.0}, {"date": "2023-07-11", "close": 56.13, "volume": 38042.0}, {"date": "2023-07-12", "close": 56.58, "volume": 38922.0}, {"date": "2023-07-13", "close": 56.84, "volume": 43747.0}, {"date": "2023-07-14", "close": 56.12, "volume": 30277.0}, {"date": "2023-07-17", "close": 56.64, "volume": 30168.0}, {"date": "2023-07-18", "close": 58.81, "volume": 37485.0}, {"date": "2023-07-19", "close": 60.56, "volume": 38627.0}, {"date": "2023-07-20", "close": 60.04, "volume": 33253.0}, {"date": "2023-07-21", "close": 59.07, "volume": 41771.0}, {"date": "2023-07-24", "close": 60.47, "volume": 41076.0}, {"date": "2023-07-25", "close": 58.87, "volume": 27243.0}, {"date": "2023-07-26", "close": 61.7, "volume": 33056.0}, {"date": "2023-07-27", "close": 60.71, "volume": 44023.0}, {"date": "2023-07-28", "close": 61.07, "volume": 36112.0}, {"date": "2023-07-31", "close": 60.16, "volume": 29506.0}, {"date": "2023-08-01", "close": 59.64, "volume": 36202.0}, {"date": "2023-08-02", "close": 59.22, "volume": 38561.0}, {"date": "2023-08-03", "close": 59.19, "volume": 33660.0}, {"date": "2023-08-04", "close": 59.15, "volume": 22945.0}, {"date": "2023-08-07", "close": 58.51, "volume": 42453.0}, {"date": "2023-08-08", "close": 58.31, "volume": 26756.0}, {"date": "2023-08-09", "close": 57.36, "volume": 22357.0}, {"date": "2023-08-10", "close": 56.75, "volume": 35106.0}, {"date": "2023-08-11", "close": 57.21, "volume": 25355.0}, {"date": "2023-08-14", "close": 57.43, "volume": 61059.0}, {"date": "2023-08-15", "close": 54.92, "volume": 70216.0}, {"date": "2023-08-16", "close": 54.0, "volume": 28430.0}, {"date": "2023-08-17", "close": 54.22, "volume": 33299.0}, {"date": "2023-08-18", "close": 54.45, "volume": 124428.0}, {"date": "2023-08-21", "close": 53.47, "volume": 38602.0}, {"date": "2023-08-22", "close": 52.15, "volume": 37314.0}, {"date": "2023-08-23", "close": 52.08, "volume": 28658.0}, {"date": "2023-08-24", "close": 51.9, "volume": 47484.0}, {"date": "2023-08-25", "close": 51.47, "volume": 35894.0}, {"date": "2023-08-28", "close": 51.68, "volume": 29926.0}, {"date": "2023-08-29", "close": 51.99, "volume": 34672.0}, {"date": "2023-08-30", "close": 52.22, "volume": 31323.0}, {"date": "2023-08-31", "close": 51.93, "volume": 44202.0}, {"date": "2023-09-01", "close": 51.93, "volume": 27988.0}, {"date": "2023-09-05", "close": 50.44, "volume": 51145.0}, {"date": "2023-09-06", "close": 50.01, "volume": 43063.0}, {"date": "2023-09-07", "close": 50.44, "volume": 72647.0}, {"date": "2023-09-08", "close": 50.54, "volume": 37615.0}, {"date": "2023-09-11", "close": 49.53, "volume": 39538.0}, {"date": "2023-09-12", "close": 49.85, "volume": 37927.0}, {"date": "2023-09-13", "close": 49.23, "volume": 45479.0}, {"date": "2023-09-14", "close": 50.92, "volume": 72167.0}, {"date": "2023-09-15", "close": 50.06, "volume": 279550.0}, {"date": "2023-09-18", "close": 49.05, "volume": 39365.0}, {"date": "2023-09-19", "close": 48.37, "volume": 38025.0}, {"date": "2023-09-20", "close": 48.13, "volume": 34851.0}, {"date": "2023-09-21", "close": 47.85, "volume": 36318.0}, {"date": "2023-09-22", "close": 47.33, "volume": 32988.0}, {"date": "2023-09-25", "close": 48.93, "volume": 56009.0}, {"date": "2023-09-26", "close": 47.93, "volume": 45613.0}, {"date": "2023-09-27", "close": 48.59, "volume": 43826.0}, {"date": "2023-09-28", "close": 48.75, "volume": 73991.0}, {"date": "2023-09-29", "close": 48.99, "volume": 71752.0}, {"date": "2023-10-02", "close": 49.24, "volume": 93048.0}, {"date": "2023-10-03", "close": 49.72, "volume": 53170.0}, {"date": "2023-10-04", "close": 50.07, "volume": 54227.0}, {"date": "2023-10-05", "close": 50.99, "volume": 63381.0}, {"date": "2023-10-06", "close": 49.94, "volume": 81771.0}, {"date": "2023-10-09", "close": 50.67, "volume": 48110.0}, {"date": "2023-10-10", "close": 50.14, "volume": 42500.0}, {"date": "2023-10-11", "close": 50.26, "volume": 28701.0}, {"date": "2023-10-12", "close": 50.23, "volume": 53043.0}, {"date": "2023-10-13", "close": 49.15, "volume": 35829.0}, {"date": "2023-10-16", "close": 50.27, "volume": 66016.0}, {"date": "2023-10-17", "close": 51.67, "volume": 89060.0}, {"date": "2023-10-18", "close": 50.31, "volume": 33279.0}, {"date": "2023-10-19", "close": 49.88, "volume": 41051.0}, {"date": "2023-10-20", "close": 48.49, "volume": 58225.0}, {"date": "2023-10-23", "close": 48.67, "volume": 40313.0}, {"date": "2023-10-24", "close": 48.24, "volume": 46243.0}, {"date": "2023-10-25", "close": 48.74, "volume": 40285.0}, {"date": "2023-10-26", "close": 50.21, "volume": 41544.0}, {"date": "2023-10-27", "close": 49.32, "volume": 43828.0}, {"date": "2023-10-30", "close": 50.3, "volume": 34244.0}, {"date": "2023-10-31", "close": 50.08, "volume": 36618.0}, {"date": "2023-11-01", "close": 49.89, "volume": 54975.0}, {"date": "2023-11-02", "close": 52.25, "volume": 43524.0}, {"date": "2023-11-03", "close": 54.25, "volume": 52761.0}, {"date": "2023-11-06", "close": 53.45, "volume": 43820.0}, {"date": "2023-11-07", "close": 52.63, "volume": 23948.0}, {"date": "2023-11-08", "close": 51.96, "volume": 33757.0}, {"date": "2023-11-09", "close": 51.02, "volume": 25911.0}, {"date": "2023-11-10", "close": 50.9, "volume": 41562.0}, {"date": "2023-11-13", "close": 51.11, "volume": 38662.0}, {"date": "2023-11-14", "close": 55.88, "volume": 64663.0}, {"date": "2023-11-15", "close": 56.27, "volume": 81028.0}, {"date": "2023-11-16", "close": 55.24, "volume": 32624.0}, {"date": "2023-11-17", "close": 55.04, "volume": 61570.0}, {"date": "2023-11-20", "close": 54.74, "volume": 33935.0}, {"date": "2023-11-21", "close": 53.1, "volume": 46387.0}, {"date": "2023-11-22", "close": 53.26, "volume": 24671.0}, {"date": "2023-11-24", "close": 54.16, "volume": 14545.0}, {"date": "2023-11-27", "close": 52.99, "volume": 31231.0}, {"date": "2023-11-28", "close": 52.68, "volume": 28255.0}, {"date": "2023-11-29", "close": 53.48, "volume": 42074.0}, {"date": "2023-11-30", "close": 52.97, "volume": 72528.0}, {"date": "2023-12-01", "close": 55.86, "volume": 69632.0}, {"date": "2023-12-04", "close": 57.43, "volume": 48687.0}, {"date": "2023-12-05", "close": 56.92, "volume": 55322.0}, {"date": "2023-12-06", "close": 56.64, "volume": 56743.0}, {"date": "2023-12-07", "close": 57.32, "volume": 60522.0}, {"date": "2023-12-08", "close": 58.69, "volume": 34988.0}, {"date": "2023-12-11", "close": 58.71, "volume": 44028.0}, {"date": "2023-12-12", "close": 58.03, "volume": 38606.0}, {"date": "2023-12-13", "close": 61.55, "volume": 114795.0}, {"date": "2023-12-14", "close": 63.75, "volume": 80413.0}, {"date": "2023-12-15", "close": 63.28, "volume": 288103.0}, {"date": "2023-12-18", "close": 62.31, "volume": 48449.0}, {"date": "2023-12-19", "close": 63.33, "volume": 68651.0}, {"date": "2023-12-20", "close": 63.14, "volume": 82235.0}, {"date": "2023-12-21", "close": 62.55, "volume": 56603.0}, {"date": "2023-12-22", "close": 62.37, "volume": 68590.0}, {"date": "2023-12-26", "close": 62.68, "volume": 104954.0}, {"date": "2023-12-27", "close": 61.82, "volume": 53457.0}, {"date": "2023-12-28", "close": 60.97, "volume": 39829.0}, {"date": "2023-12-29", "close": 60.23, "volume": 44506.0}, {"date": "2024-01-02", "close": 59.28, "volume": 102360.0}, {"date": "2024-01-03", "close": 56.34, "volume": 87388.0}, {"date": "2024-01-04", "close": 55.9, "volume": 77628.0}, {"date": "2024-01-05", "close": 55.85, "volume": 66071.0}, {"date": "2024-01-08", "close": 55.22, "volume": 55403.0}, {"date": "2024-01-09", "close": 54.08, "volume": 83411.0}, {"date": "2024-01-10", "close": 54.34, "volume": 90105.0}, {"date": "2024-01-11", "close": 53.77, "volume": 101104.0}, {"date": "2024-01-12", "close": 53.47, "volume": 62554.0}, {"date": "2024-01-16", "close": 52.08, "volume": 63444.0}, {"date": "2024-01-17", "close": 51.94, "volume": 64838.0}, {"date": "2024-01-18", "close": 52.27, "volume": 53784.0}, {"date": "2024-01-19", "close": 53.24, "volume": 54927.0}, {"date": "2024-01-22", "close": 55.73, "volume": 132731.0}, {"date": "2024-01-23", "close": 54.75, "volume": 58254.0}, {"date": "2024-01-24", "close": 55.52, "volume": 62977.0}, {"date": "2024-01-25", "close": 54.34, "volume": 60014.0}, {"date": "2024-01-26", "close": 53.84, "volume": 55930.0}, {"date": "2024-01-29", "close": 54.63, "volume": 67065.0}, {"date": "2024-01-30", "close": 53.7, "volume": 60048.0}, {"date": "2024-01-31", "close": 49.39, "volume": 134341.0}, {"date": "2024-02-01", "close": 49.0, "volume": 138919.0}, {"date": "2024-02-02", "close": 48.56, "volume": 98480.0}, {"date": "2024-02-05", "close": 48.53, "volume": 96345.0}, {"date": "2024-02-06", "close": 50.2, "volume": 95188.0}, {"date": "2024-02-07", "close": 48.66, "volume": 95733.0}, {"date": "2024-02-08", "close": 48.41, "volume": 80757.0}, {"date": "2024-02-09", "close": 49.79, "volume": 75879.0}, {"date": "2024-02-12", "close": 51.11, "volume": 50701.0}, {"date": "2024-02-13", "close": 47.73, "volume": 105498.0}, {"date": "2024-02-14", "close": 48.5, "volume": 46939.0}, {"date": "2024-02-15", "close": 50.96, "volume": 66853.0}, {"date": "2024-02-16", "close": 51.24, "volume": 82821.0}, {"date": "2024-02-20", "close": 50.24, "volume": 56638.0}, {"date": "2024-02-21", "close": 49.69, "volume": 45124.0}, {"date": "2024-02-22", "close": 48.42, "volume": 56855.0}, {"date": "2024-02-23", "close": 48.8, "volume": 43089.0}, {"date": "2024-02-26", "close": 48.01, "volume": 45752.0}, {"date": "2024-02-27", "close": 47.74, "volume": 45125.0}, {"date": "2024-02-28", "close": 47.53, "volume": 56281.0}, {"date": "2024-02-29", "close": 48.16, "volume": 48601.0}, {"date": "2024-03-01", "close": 48.52, "volume": 76009.0}, {"date": "2024-03-04", "close": 47.69, "volume": 35492.0}, {"date": "2024-03-05", "close": 49.25, "volume": 63051.0}, {"date": "2024-03-06", "close": 49.68, "volume": 59831.0}, {"date": "2024-03-07", "close": 49.61, "volume": 38078.0}, {"date": "2024-03-08", "close": 50.21, "volume": 45304.0}, {"date": "2024-03-11", "close": 50.15, "volume": 43825.0}, {"date": "2024-03-12", "close": 49.2, "volume": 37339.0}, {"date": "2024-03-13", "close": 48.94, "volume": 46112.0}, {"date": "2024-03-14", "close": 47.48, "volume": 69520.0}, {"date": "2024-03-15", "close": 48.42, "volume": 238142.0}, {"date": "2024-03-18", "close": 46.97, "volume": 88808.0}, {"date": "2024-03-19", "close": 46.63, "volume": 80555.0}, {"date": "2024-03-20", "close": 48.73, "volume": 62691.0}, {"date": "2024-03-21", "close": 49.11, "volume": 54684.0}, {"date": "2024-03-22", "close": 47.86, "volume": 42277.0}, {"date": "2024-03-25", "close": 47.8, "volume": 27195.0}, {"date": "2024-03-26", "close": 47.62, "volume": 59217.0}, {"date": "2024-03-27", "close": 49.64, "volume": 53228.0}, {"date": "2024-03-28", "close": 50.29, "volume": 75106.0}, {"date": "2024-04-01", "close": 48.9, "volume": 44123.0}, {"date": "2024-04-02", "close": 47.68, "volume": 66555.0}, {"date": "2024-04-03", "close": 47.97, "volume": 47421.0}, {"date": "2024-04-04", "close": 47.45, "volume": 60113.0}, {"date": "2024-04-05", "close": 46.85, "volume": 42597.0}, {"date": "2024-04-08", "close": 47.48, "volume": 33809.0}, {"date": "2024-04-09", "close": 47.77, "volume": 35513.0}, {"date": "2024-04-10", "close": 44.14, "volume": 83049.0}, {"date": "2024-04-11", "close": 44.04, "volume": 65291.0}, {"date": "2024-04-12", "close": 44.33, "volume": 48155.0}, {"date": "2024-04-15", "close": 44.22, "volume": 76651.0}, {"date": "2024-04-16", "close": 43.74, "volume": 63634.0}, {"date": "2024-04-17", "close": 43.51, "volume": 52191.0}, {"date": "2024-04-18", "close": 43.69, "volume": 56091.0}, {"date": "2024-04-19", "close": 45.72, "volume": 94917.0}, {"date": "2024-04-22", "close": 46.27, "volume": 46981.0}, {"date": "2024-04-23", "close": 46.65, "volume": 41492.0}, {"date": "2024-04-24", "close": 46.55, "volume": 52143.0}, {"date": "2024-04-25", "close": 45.85, "volume": 48485.0}, {"date": "2024-04-26", "close": 46.33, "volume": 38389.0}, {"date": "2024-04-29", "close": 44.8, "volume": 58993.0}, {"date": "2024-04-30", "close": 43.98, "volume": 57823.0}, {"date": "2024-05-01", "close": 45.7, "volume": 50457.0}, {"date": "2024-05-02", "close": 46.83, "volume": 48085.0}, {"date": "2024-05-03", "close": 47.32, "volume": 44121.0}, {"date": "2024-05-06", "close": 47.53, "volume": 36682.0}, {"date": "2024-05-07", "close": 46.61, "volume": 33650.0}, {"date": "2024-05-08", "close": 47.3, "volume": 34910.0}, {"date": "2024-05-09", "close": 47.34, "volume": 48306.0}, {"date": "2024-05-10", "close": 46.94, "volume": 29814.0}, {"date": "2024-05-13", "close": 46.94, "volume": 34217.0}, {"date": "2024-05-14", "close": 47.36, "volume": 31793.0}, {"date": "2024-05-15", "close": 47.92, "volume": 41203.0}, {"date": "2024-05-16", "close": 48.35, "volume": 40161.0}, {"date": "2024-05-17", "close": 49.03, "volume": 84605.0}, {"date": "2024-05-20", "close": 47.96, "volume": 29196.0}, {"date": "2024-05-21", "close": 48.54, "volume": 33616.0}, {"date": "2024-05-22", "close": 48.07, "volume": 37441.0}, {"date": "2024-05-23", "close": 46.36, "volume": 49174.0}, {"date": "2024-05-24", "close": 46.68, "volume": 41015.0}, {"date": "2024-05-28", "close": 46.09, "volume": 42410.0}, {"date": "2024-05-29", "close": 44.93, "volume": 45152.0}, {"date": "2024-05-30", "close": 46.26, "volume": 35316.0}, {"date": "2024-05-31", "close": 46.91, "volume": 51725.0}, {"date": "2024-06-03", "close": 45.36, "volume": 44527.0}, {"date": "2024-06-04", "close": 44.24, "volume": 42234.0}, {"date": "2024-06-05", "close": 45.03, "volume": 41121.0}, {"date": "2024-06-06", "close": 45.1, "volume": 28935.0}, {"date": "2024-06-07", "close": 44.67, "volume": 31067.0}, {"date": "2024-06-10", "close": 43.86, "volume": 79937.0}, {"date": "2024-06-11", "close": 43.99, "volume": 57160.0}, {"date": "2024-06-12", "close": 45.5, "volume": 68105.0}, {"date": "2024-06-13", "close": 44.75, "volume": 45138.0}, {"date": "2024-06-14", "close": 44.03, "volume": 41278.0}, {"date": "2024-06-17", "close": 44.92, "volume": 59280.0}, {"date": "2024-06-18", "close": 45.11, "volume": 46767.0}, {"date": "2024-06-20", "close": 45.15, "volume": 40028.0}, {"date": "2024-06-21", "close": 43.84, "volume": 321046.0}, {"date": "2024-06-24", "close": 45.36, "volume": 83266.0}, {"date": "2024-06-25", "close": 45.03, "volume": 54278.0}, {"date": "2024-06-26", "close": 45.71, "volume": 60618.0}, {"date": "2024-06-27", "close": 46.59, "volume": 42962.0}, {"date": "2024-06-28", "close": 48.9, "volume": 262437.0}, {"date": "2024-07-01", "close": 47.54, "volume": 90610.0}, {"date": "2024-07-02", "close": 48.8, "volume": 40265.0}, {"date": "2024-07-03", "close": 47.39, "volume": 22302.0}, {"date": "2024-07-05", "close": 46.27, "volume": 44125.0}, {"date": "2024-07-08", "close": 46.85, "volume": 27885.0}, {"date": "2024-07-09", "close": 47.22, "volume": 36259.0}, {"date": "2024-07-10", "close": 47.92, "volume": 77021.0}, {"date": "2024-07-11", "close": 51.2, "volume": 76059.0}, {"date": "2024-07-12", "close": 52.1, "volume": 67475.0}, {"date": "2024-07-15", "close": 54.38, "volume": 70672.0}, {"date": "2024-07-16", "close": 57.58, "volume": 107910.0}, {"date": "2024-07-17", "close": 58.88, "volume": 83196.0}, {"date": "2024-07-18", "close": 56.98, "volume": 64218.0}, {"date": "2024-07-19", "close": 57.83, "volume": 64995.0}, {"date": "2024-07-22", "close": 58.23, "volume": 57233.0}, {"date": "2024-07-23", "close": 60.4, "volume": 78655.0}, {"date": "2024-07-24", "close": 60.72, "volume": 114619.0}, {"date": "2024-07-25", "close": 63.58, "volume": 86472.0}, {"date": "2024-07-26", "close": 63.8, "volume": 57894.0}, {"date": "2024-07-29", "close": 63.46, "volume": 43989.0}, {"date": "2024-07-30", "close": 63.96, "volume": 91091.0}, {"date": "2024-07-31", "close": 62.94, "volume": 83852.0}, {"date": "2024-08-01", "close": 60.57, "volume": 80688.0}, {"date": "2024-08-02", "close": 58.85, "volume": 74449.0}, {"date": "2024-08-05", "close": 56.33, "volume": 59042.0}, {"date": "2024-08-06", "close": 56.11, "volume": 43543.0}, {"date": "2024-08-07", "close": 55.27, "volume": 59864.0}, {"date": "2024-08-08", "close": 56.69, "volume": 43375.0}, {"date": "2024-08-09", "close": 54.94, "volume": 65798.0}, {"date": "2024-08-12", "close": 53.99, "volume": 32460.0}, {"date": "2024-08-13", "close": 54.64, "volume": 33709.0}, {"date": "2024-08-14", "close": 54.47, "volume": 38504.0}, {"date": "2024-08-15", "close": 56.89, "volume": 58118.0}, {"date": "2024-08-16", "close": 58.53, "volume": 70429.0}, {"date": "2024-08-19", "close": 58.75, "volume": 31426.0}, {"date": "2024-08-20", "close": 56.74, "volume": 40426.0}, {"date": "2024-08-21", "close": 57.59, "volume": 23511.0}, {"date": "2024-08-22", "close": 57.7, "volume": 30404.0}, {"date": "2024-08-23", "close": 61.82, "volume": 48076.0}, {"date": "2024-08-26", "close": 61.22, "volume": 47453.0}, {"date": "2024-08-27", "close": 60.33, "volume": 27985.0}, {"date": "2024-08-28", "close": 60.7, "volume": 30473.0}, {"date": "2024-08-29", "close": 60.83, "volume": 25891.0}, {"date": "2024-08-30", "close": 61.34, "volume": 32675.0}, {"date": "2024-09-03", "close": 59.91, "volume": 53340.0}, {"date": "2024-09-04", "close": 59.11, "volume": 23368.0}, {"date": "2024-09-05", "close": 57.78, "volume": 41024.0}, {"date": "2024-09-06", "close": 57.05, "volume": 42537.0}, {"date": "2024-09-09", "close": 56.47, "volume": 44828.0}, {"date": "2024-09-10", "close": 56.79, "volume": 40063.0}, {"date": "2024-09-11", "close": 55.69, "volume": 39515.0}, {"date": "2024-09-12", "close": 55.81, "volume": 45516.0}, {"date": "2024-09-13", "close": 57.7, "volume": 42442.0}, {"date": "2024-09-16", "close": 58.71, "volume": 48620.0}, {"date": "2024-09-17", "close": 59.55, "volume": 43970.0}, {"date": "2024-09-18", "close": 59.78, "volume": 44649.0}, {"date": "2024-09-19", "close": 61.75, "volume": 52033.0}, {"date": "2024-09-20", "close": 58.66, "volume": 280649.0}, {"date": "2024-09-23", "close": 59.18, "volume": 55034.0}, {"date": "2024-09-24", "close": 58.45, "volume": 35214.0}, {"date": "2024-09-25", "close": 57.24, "volume": 37566.0}, {"date": "2024-09-26", "close": 57.13, "volume": 36067.0}, {"date": "2024-09-27", "close": 57.48, "volume": 33157.0}, {"date": "2024-09-30", "close": 57.79, "volume": 57372.0}, {"date": "2024-10-01", "close": 56.09, "volume": 47283.0}, {"date": "2024-10-02", "close": 60.29, "volume": 82793.0}, {"date": "2024-10-03", "close": 59.55, "volume": 38313.0}, {"date": "2024-10-04", "close": 60.02, "volume": 49256.0}, {"date": "2024-10-07", "close": 59.48, "volume": 38255.0}, {"date": "2024-10-08", "close": 58.78, "volume": 28604.0}, {"date": "2024-10-09", "close": 59.99, "volume": 34987.0}, {"date": "2024-10-10", "close": 59.17, "volume": 37482.0}, {"date": "2024-10-11", "close": 61.98, "volume": 28870.0}, {"date": "2024-10-14", "close": 62.35, "volume": 34468.0}, {"date": "2024-10-15", "close": 63.92, "volume": 65571.0}, {"date": "2024-10-16", "close": 64.71, "volume": 54571.0}, {"date": "2024-10-17", "close": 65.99, "volume": 34420.0}, {"date": "2024-10-18", "close": 64.17, "volume": 39424.0}, {"date": "2024-10-21", "close": 60.92, "volume": 53595.0}, {"date": "2024-10-22", "close": 62.51, "volume": 37101.0}, {"date": "2024-10-23", "close": 61.99, "volume": 39661.0}, {"date": "2024-10-24", "close": 61.87, "volume": 42593.0}, {"date": "2024-10-25", "close": 60.75, "volume": 45397.0}, {"date": "2024-10-28", "close": 66.75, "volume": 70965.0}, {"date": "2024-10-29", "close": 67.3, "volume": 49569.0}, {"date": "2024-10-30", "close": 65.4, "volume": 63079.0}, {"date": "2024-10-31", "close": 64.54, "volume": 56673.0}, {"date": "2024-11-01", "close": 64.83, "volume": 46820.0}, {"date": "2024-11-04", "close": 64.8, "volume": 43423.0}, {"date": "2024-11-05", "close": 66.44, "volume": 38938.0}, {"date": "2024-11-06", "close": 78.15, "volume": 165966.0}, {"date": "2024-11-07", "close": 73.21, "volume": 94886.0}, {"date": "2024-11-08", "close": 73.7, "volume": 70069.0}, {"date": "2024-11-11", "close": 75.96, "volume": 116656.0}, {"date": "2024-11-12", "close": 74.62, "volume": 39194.0}, {"date": "2024-11-13", "close": 74.11, "volume": 53286.0}, {"date": "2024-11-14", "close": 74.67, "volume": 44931.0}, {"date": "2024-11-15", "close": 75.45, "volume": 61952.0}, {"date": "2024-11-18", "close": 74.1, "volume": 42265.0}, {"date": "2024-11-19", "close": 74.25, "volume": 30071.0}, {"date": "2024-11-20", "close": 73.49, "volume": 53544.0}, {"date": "2024-11-21", "close": 75.42, "volume": 60871.0}, {"date": "2024-11-22", "close": 76.14, "volume": 59259.0}, {"date": "2024-11-25", "close": 76.06, "volume": 93713.0}, {"date": "2024-11-26", "close": 76.41, "volume": 73132.0}, {"date": "2024-11-27", "close": 77.23, "volume": 49929.0}, {"date": "2024-11-29", "close": 76.31, "volume": 49570.0}, {"date": "2024-12-02", "close": 76.31, "volume": 50969.0}, {"date": "2024-12-03", "close": 76.04, "volume": 43135.0}, {"date": "2024-12-04", "close": 77.31, "volume": 42056.0}, {"date": "2024-12-05", "close": 76.44, "volume": 49688.0}, {"date": "2024-12-06", "close": 76.9, "volume": 35121.0}, {"date": "2024-12-09", "close": 75.61, "volume": 48443.0}, {"date": "2024-12-10", "close": 76.07, "volume": 44905.0}, {"date": "2024-12-11", "close": 77.74, "volume": 85845.0}, {"date": "2024-12-12", "close": 76.09, "volume": 34113.0}, {"date": "2024-12-13", "close": 76.43, "volume": 45685.0}, {"date": "2024-12-16", "close": 75.98, "volume": 63801.0}, {"date": "2024-12-17", "close": 73.64, "volume": 68440.0}, {"date": "2024-12-18", "close": 68.77, "volume": 79059.0}, {"date": "2024-12-19", "close": 67.86, "volume": 51145.0}, {"date": "2024-12-20", "close": 69.38, "volume": 283595.0}, {"date": "2024-12-23", "close": 68.38, "volume": 47226.0}, {"date": "2024-12-24", "close": 69.21, "volume": 43471.0}, {"date": "2024-12-26", "close": 69.54, "volume": 26732.0}, {"date": "2024-12-27", "close": 67.97, "volume": 36209.0}, {"date": "2024-12-30", "close": 67.87, "volume": 34175.0}, {"date": "2024-12-31", "close": 67.83, "volume": 32760.0}, {"date": "2025-01-02", "close": 66.75, "volume": 46182.0}, {"date": "2025-01-03", "close": 67.55, "volume": 39906.0}, {"date": "2025-01-06", "close": 67.06, "volume": 39652.0}, {"date": "2025-01-07", "close": 65.95, "volume": 39455.0}, {"date": "2025-01-08", "close": 66.11, "volume": 48318.0}, {"date": "2025-01-10", "close": 63.0, "volume": 58978.0}, {"date": "2025-01-13", "close": 64.01, "volume": 68728.0}, {"date": "2025-01-14", "close": 66.52, "volume": 52775.0}, {"date": "2025-01-15", "close": 67.54, "volume": 41564.0}, {"date": "2025-01-16", "close": 66.64, "volume": 36123.0}, {"date": "2025-01-17", "close": 66.95, "volume": 50937.0}, {"date": "2025-01-21", "close": 67.69, "volume": 39428.0}, {"date": "2025-01-22", "close": 65.84, "volume": 44497.0}, {"date": "2025-01-23", "close": 66.52, "volume": 58362.0}, {"date": "2025-01-24", "close": 67.06, "volume": 42971.0}, {"date": "2025-01-27", "close": 67.98, "volume": 41938.0}, {"date": "2025-01-28", "close": 67.69, "volume": 32504.0}, {"date": "2025-01-29", "close": 67.31, "volume": 41220.0}, {"date": "2025-01-30", "close": 67.41, "volume": 44148.0}, {"date": "2025-01-31", "close": 70.07, "volume": 93656.0}, {"date": "2025-02-03", "close": 69.41, "volume": 62675.0}, {"date": "2025-02-04", "close": 70.47, "volume": 44140.0}, {"date": "2025-02-05", "close": 72.19, "volume": 54938.0}, {"date": "2025-02-06", "close": 72.73, "volume": 34544.0}, {"date": "2025-02-07", "close": 70.95, "volume": 61438.0}, {"date": "2025-02-10", "close": 71.18, "volume": 48745.0}, {"date": "2025-02-11", "close": 72.29, "volume": 56162.0}, {"date": "2025-02-12", "close": 70.05, "volume": 74548.0}, {"date": "2025-02-13", "close": 70.74, "volume": 43423.0}, {"date": "2025-02-14", "close": 69.69, "volume": 30106.0}, {"date": "2025-02-18", "close": 70.15, "volume": 45566.0}, {"date": "2025-02-19", "close": 70.16, "volume": 47142.0}, {"date": "2025-02-20", "close": 69.17, "volume": 34243.0}, {"date": "2025-02-21", "close": 68.77, "volume": 67714.0}, {"date": "2025-02-24", "close": 67.57, "volume": 54851.0}, {"date": "2025-02-25", "close": 68.19, "volume": 37534.0}, {"date": "2025-02-26", "close": 67.91, "volume": 24960.0}, {"date": "2025-02-27", "close": 68.09, "volume": 44677.0}, {"date": "2025-02-28", "close": 68.89, "volume": 57139.0}, {"date": "2025-03-03", "close": 68.14, "volume": 60891.0}, {"date": "2025-03-04", "close": 66.47, "volume": 59564.0}, {"date": "2025-03-05", "close": 66.35, "volume": 52802.0}, {"date": "2025-03-06", "close": 65.89, "volume": 40661.0}, {"date": "2025-03-07", "close": 65.65, "volume": 39862.0}, {"date": "2025-03-10", "close": 62.44, "volume": 67337.0}, {"date": "2025-03-11", "close": 62.46, "volume": 51309.0}, {"date": "2025-03-12", "close": 63.55, "volume": 93772.0}, {"date": "2025-03-13", "close": 63.39, "volume": 43434.0}, {"date": "2025-03-14", "close": 64.45, "volume": 48651.0}, {"date": "2025-03-17", "close": 64.14, "volume": 47558.0}, {"date": "2025-03-18", "close": 63.96, "volume": 63425.0}, {"date": "2025-03-19", "close": 64.62, "volume": 64060.0}, {"date": "2025-03-20", "close": 63.75, "volume": 46269.0}, {"date": "2025-03-21", "close": 63.92, "volume": 198105.0}, {"date": "2025-03-24", "close": 64.92, "volume": 49481.0}, {"date": "2025-03-25", "close": 64.24, "volume": 42791.0}, {"date": "2025-03-26", "close": 64.5, "volume": 29719.0}, {"date": "2025-03-27", "close": 64.6, "volume": 40251.0}, {"date": "2025-03-28", "close": 63.23, "volume": 30592.0}, {"date": "2025-03-31", "close": 62.98, "volume": 67307.0}, {"date": "2025-04-01", "close": 62.59, "volume": 53485.0}, {"date": "2025-04-02", "close": 63.35, "volume": 37526.0}, {"date": "2025-04-03", "close": 58.18, "volume": 85881.0}, {"date": "2025-04-04", "close": 58.04, "volume": 75589.0}, {"date": "2025-04-07", "close": 57.53, "volume": 64644.0}, {"date": "2025-04-08", "close": 56.55, "volume": 58801.0}, {"date": "2025-04-09", "close": 60.5, "volume": 92702.0}, {"date": "2025-04-10", "close": 55.89, "volume": 58649.0}, {"date": "2025-04-11", "close": 55.94, "volume": 43892.0}, {"date": "2025-04-14", "close": 56.78, "volume": 46191.0}, {"date": "2025-04-15", "close": 57.34, "volume": 38044.0}, {"date": "2025-04-16", "close": 57.23, "volume": 36685.0}, {"date": "2025-04-17", "close": 57.08, "volume": 47919.0}, {"date": "2025-04-21", "close": 55.65, "volume": 44383.0}, {"date": "2025-04-22", "close": 58.09, "volume": 45923.0}, {"date": "2025-04-23", "close": 58.91, "volume": 52052.0}, {"date": "2025-04-24", "close": 59.65, "volume": 71175.0}, {"date": "2025-04-25", "close": 59.22, "volume": 46033.0}, {"date": "2025-04-28", "close": 59.47, "volume": 56209.0}, {"date": "2025-04-29", "close": 60.0, "volume": 48849.0}, {"date": "2025-04-30", "close": 59.6, "volume": 63968.0}, {"date": "2025-05-01", "close": 60.04, "volume": 61787.0}, {"date": "2025-05-02", "close": 61.81, "volume": 32677.0}, {"date": "2025-05-05", "close": 61.34, "volume": 35976.0}, {"date": "2025-05-06", "close": 61.37, "volume": 36820.0}, {"date": "2025-05-07", "close": 61.41, "volume": 54456.0}, {"date": "2025-05-08", "close": 62.48, "volume": 32089.0}, {"date": "2025-05-09", "close": 61.83, "volume": 22992.0}, {"date": "2025-05-12", "close": 63.99, "volume": 57236.0}, {"date": "2025-05-13", "close": 65.06, "volume": 35745.0}, {"date": "2025-05-14", "close": 64.75, "volume": 52328.0}, {"date": "2025-05-15", "close": 64.97, "volume": 32808.0}, {"date": "2025-05-16", "close": 64.57, "volume": 53726.0}, {"date": "2025-05-19", "close": 64.14, "volume": 31894.0}, {"date": "2025-05-20", "close": 63.9, "volume": 30642.0}, {"date": "2025-05-21", "close": 62.13, "volume": 53856.0}, {"date": "2025-05-22", "close": 60.92, "volume": 29381.0}, {"date": "2025-05-23", "close": 60.59, "volume": 37166.0}, {"date": "2025-05-27", "close": 62.44, "volume": 50142.0}, {"date": "2025-05-28", "close": 60.98, "volume": 35351.0}, {"date": "2025-05-29", "close": 61.77, "volume": 39715.0}, {"date": "2025-05-30", "close": 61.4, "volume": 47811.0}, {"date": "2025-06-02", "close": 60.85, "volume": 37501.0}, {"date": "2025-06-03", "close": 61.59, "volume": 35972.0}, {"date": "2025-06-04", "close": 60.76, "volume": 34507.0}, {"date": "2025-06-05", "close": 60.37, "volume": 36976.0}, {"date": "2025-06-06", "close": 61.93, "volume": 42361.0}, {"date": "2025-06-09", "close": 62.3, "volume": 35702.0}, {"date": "2025-06-10", "close": 62.96, "volume": 33220.0}, {"date": "2025-06-11", "close": 62.76, "volume": 36955.0}, {"date": "2025-06-12", "close": 63.17, "volume": 54625.0}, {"date": "2025-06-13", "close": 60.89, "volume": 40979.0}, {"date": "2025-06-16", "close": 60.84, "volume": 43133.0}, {"date": "2025-06-17", "close": 59.81, "volume": 44595.0}, {"date": "2025-06-18", "close": 60.11, "volume": 66428.0}, {"date": "2025-06-20", "close": 60.47, "volume": 136092.0}, {"date": "2025-06-23", "close": 62.24, "volume": 41612.0}, {"date": "2025-06-24", "close": 62.6, "volume": 42480.0}, {"date": "2025-06-25", "close": 62.02, "volume": 35877.0}, {"date": "2025-06-26", "close": 63.62, "volume": 25397.0}, {"date": "2025-06-27", "close": 63.65, "volume": 158554.0}, {"date": "2025-06-30", "close": 62.73, "volume": 53045.0}, {"date": "2025-07-01", "close": 64.55, "volume": 44993.0}, {"date": "2025-07-02", "close": 65.48, "volume": 66607.0}, {"date": "2025-07-03", "close": 66.66, "volume": 32392.0}, {"date": "2025-07-07", "close": 66.27, "volume": 72887.0}, {"date": "2025-07-08", "close": 66.69, "volume": 47761.0}, {"date": "2025-07-09", "close": 67.26, "volume": 44489.0}, {"date": "2025-07-10", "close": 67.64, "volume": 52074.0}, {"date": "2025-07-11", "close": 66.01, "volume": 41349.0}, {"date": "2025-07-14", "close": 66.82, "volume": 37541.0}, {"date": "2025-07-15", "close": 64.24, "volume": 55565.0}, {"date": "2025-07-16", "close": 65.02, "volume": 65446.0}, {"date": "2025-07-17", "close": 65.67, "volume": 88795.0}, {"date": "2025-07-18", "close": 65.49, "volume": 42691.0}, {"date": "2025-07-21", "close": 65.13, "volume": 25095.0}, {"date": "2025-07-22", "close": 64.68, "volume": 45549.0}, {"date": "2025-07-23", "close": 65.09, "volume": 31676.0}, {"date": "2025-07-24", "close": 63.29, "volume": 39379.0}, {"date": "2025-07-25", "close": 64.25, "volume": 55970.0}, {"date": "2025-07-28", "close": 68.73, "volume": 100266.0}, {"date": "2025-07-29", "close": 67.57, "volume": 80121.0}, {"date": "2025-07-30", "close": 65.3, "volume": 55932.0}, {"date": "2025-07-31", "close": 64.68, "volume": 67058.0}, {"date": "2025-08-01", "close": 62.8, "volume": 59870.0}, {"date": "2025-08-04", "close": 63.51, "volume": 29196.0}, {"date": "2025-08-05", "close": 63.32, "volume": 41781.0}, {"date": "2025-08-06", "close": 62.86, "volume": 38923.0}, {"date": "2025-08-07", "close": 62.37, "volume": 43048.0}, {"date": "2025-08-08", "close": 62.34, "volume": 37551.0}, {"date": "2025-08-11", "close": 62.61, "volume": 35519.0}, {"date": "2025-08-12", "close": 66.19, "volume": 56560.0}, {"date": "2025-08-13", "close": 67.52, "volume": 42815.0}, {"date": "2025-08-14", "close": 66.76, "volume": 36817.0}, {"date": "2025-08-15", "close": 65.61, "volume": 72176.0}, {"date": "2025-08-18", "close": 66.28, "volume": 27709.0}, {"date": "2025-08-19", "close": 66.65, "volume": 31697.0}, {"date": "2025-08-20", "close": 66.52, "volume": 25674.0}, {"date": "2025-08-21", "close": 66.61, "volume": 28078.0}, {"date": "2025-08-22", "close": 70.39, "volume": 64363.0}, {"date": "2025-08-25", "close": 69.5, "volume": 48582.0}, {"date": "2025-08-26", "close": 70.41, "volume": 37971.0}, {"date": "2025-08-27", "close": 70.92, "volume": 31249.0}, {"date": "2025-08-28", "close": 70.25, "volume": 43567.0}, {"date": "2025-08-29", "close": 70.14, "volume": 36463.0}, {"date": "2025-09-02", "close": 70.24, "volume": 65773.0}, {"date": "2025-09-03", "close": 69.94, "volume": 32789.0}, {"date": "2025-09-04", "close": 70.87, "volume": 39076.0}, {"date": "2025-09-05", "close": 69.92, "volume": 44613.0}, {"date": "2025-09-08", "close": 69.76, "volume": 41196.0}, {"date": "2025-09-09", "close": 69.1, "volume": 36019.0}, {"date": "2025-09-10", "close": 69.12, "volume": 32620.0}, {"date": "2025-09-11", "close": 70.4, "volume": 53289.0}, {"date": "2025-09-12", "close": 69.41, "volume": 38838.0}, {"date": "2025-09-15", "close": 68.72, "volume": 31046.0}, {"date": "2025-09-16", "close": 67.89, "volume": 41748.0}, {"date": "2025-09-17", "close": 68.39, "volume": 59441.0}, {"date": "2025-09-18", "close": 71.09, "volume": 48439.0}, {"date": "2025-09-19", "close": 69.17, "volume": 144576.0}, {"date": "2025-09-22", "close": 68.82, "volume": 46232.0}, {"date": "2025-09-23", "close": 68.85, "volume": 43820.0}, {"date": "2025-09-24", "close": 68.79, "volume": 27070.0}, {"date": "2025-09-25", "close": 68.34, "volume": 30664.0}, {"date": "2025-09-26", "close": 68.63, "volume": 35915.0}, {"date": "2025-09-29", "close": 66.47, "volume": 48171.0}, {"date": "2025-09-30", "close": 66.21, "volume": 39750.0}, {"date": "2025-10-01", "close": 65.36, "volume": 41204.0}, {"date": "2025-10-02", "close": 65.46, "volume": 37716.0}, {"date": "2025-10-03", "close": 65.44, "volume": 54805.0}, {"date": "2025-10-06", "close": 66.31, "volume": 60857.0}, {"date": "2025-10-07", "close": 65.35, "volume": 33604.0}, {"date": "2025-10-08", "close": 65.24, "volume": 29766.0}, {"date": "2025-10-09", "close": 64.31, "volume": 25486.0}, {"date": "2025-10-10", "close": 63.12, "volume": 47950.0}, {"date": "2025-10-13", "close": 64.18, "volume": 42715.0}, {"date": "2025-10-14", "close": 66.42, "volume": 38263.0}, {"date": "2025-10-15", "close": 65.47, "volume": 37553.0}, {"date": "2025-10-16", "close": 62.08, "volume": 74478.0}, {"date": "2025-10-17", "close": 63.4, "volume": 64822.0}, {"date": "2025-10-20", "close": 64.95, "volume": 39144.0}, {"date": "2025-10-21", "close": 65.28, "volume": 35046.0}, {"date": "2025-10-22", "close": 65.23, "volume": 44730.0}, {"date": "2025-10-23", "close": 64.63, "volume": 38153.0}, {"date": "2025-10-24", "close": 65.74, "volume": 30117.0}, {"date": "2025-10-27", "close": 66.57, "volume": 43928.0}, {"date": "2025-10-28", "close": 65.62, "volume": 35641.0}, {"date": "2025-10-29", "close": 63.95, "volume": 46579.0}, {"date": "2025-10-30", "close": 64.32, "volume": 52661.0}, {"date": "2025-10-31", "close": 63.46, "volume": 43831.0}, {"date": "2025-11-03", "close": 64.88, "volume": 83016.0}, {"date": "2025-11-04", "close": 65.14, "volume": 50564.0}, {"date": "2025-11-05", "close": 68.21, "volume": 62612.0}, {"date": "2025-11-06", "close": 66.87, "volume": 41743.0}, {"date": "2025-11-07", "close": 66.68, "volume": 40088.0}, {"date": "2025-11-10", "close": 67.55, "volume": 48405.0}, {"date": "2025-11-11", "close": 68.13, "volume": 37114.0}, {"date": "2025-11-12", "close": 67.79, "volume": 74161.0}, {"date": "2025-11-13", "close": 67.46, "volume": 40239.0}, {"date": "2025-11-14", "close": 67.21, "volume": 60851.0}, {"date": "2025-11-17", "close": 64.5, "volume": 42449.0}, {"date": "2025-11-18", "close": 65.1, "volume": 42081.0}, {"date": "2025-11-19", "close": 65.3, "volume": 39570.0}, {"date": "2025-11-20", "close": 65.79, "volume": 36868.0}, {"date": "2025-11-21", "close": 68.21, "volume": 79335.0}, {"date": "2025-11-24", "close": 67.99, "volume": 58831.0}, {"date": "2025-11-25", "close": 70.62, "volume": 74979.0}, {"date": "2025-11-26", "close": 69.84, "volume": 131832.0}, {"date": "2025-11-28", "close": 69.11, "volume": 32856.0}, {"date": "2025-12-01", "close": 69.69, "volume": 65640.0}, {"date": "2025-12-02", "close": 70.01, "volume": 39992.0}, {"date": "2025-12-03", "close": 71.7, "volume": 41918.0}, {"date": "2025-12-04", "close": 71.46, "volume": 42135.0}, {"date": "2025-12-05", "close": 71.69, "volume": 49564.0}, {"date": "2025-12-08", "close": 72.03, "volume": 48893.0}, {"date": "2025-12-09", "close": 72.56, "volume": 45657.0}, {"date": "2025-12-10", "close": 74.54, "volume": 78075.0}, {"date": "2025-12-11", "close": 75.78, "volume": 47261.0}, {"date": "2025-12-12", "close": 74.13, "volume": 64284.0}, {"date": "2025-12-15", "close": 75.51, "volume": 65020.0}, {"date": "2025-12-16", "close": 75.55, "volume": 60757.0}, {"date": "2025-12-17", "close": 76.59, "volume": 59815.0}, {"date": "2025-12-18", "close": 77.0, "volume": 96627.0}, {"date": "2025-12-19", "close": 75.15, "volume": 224557.0}, {"date": "2025-12-22", "close": 75.12, "volume": 52368.0}, {"date": "2025-12-23", "close": 73.99, "volume": 47377.0}, {"date": "2025-12-24", "close": 74.19, "volume": 27554.0}, {"date": "2025-12-26", "close": 74.11, "volume": 36134.0}, {"date": "2025-12-29", "close": 73.84, "volume": 52034.0}, {"date": "2025-12-30", "close": 72.74, "volume": 46071.0}, {"date": "2025-12-31", "close": 72.52, "volume": 58608.0}, {"date": "2026-01-02", "close": 72.51, "volume": 52664.0}, {"date": "2026-01-05", "close": 73.39, "volume": 36807.0}, {"date": "2026-01-06", "close": 73.01, "volume": 56557.0}, {"date": "2026-01-07", "close": 73.41, "volume": 54024.0}, {"date": "2026-01-08", "close": 75.06, "volume": 38615.0}, {"date": "2026-01-09", "close": 74.05, "volume": 56264.0}, {"date": "2026-01-12", "close": 73.57, "volume": 28220.0}, {"date": "2026-01-13", "close": 73.46, "volume": 39275.0}, {"date": "2026-01-14", "close": 74.72, "volume": 62010.0}, {"date": "2026-01-15", "close": 76.79, "volume": 41051.0}, {"date": "2026-01-16", "close": 76.15, "volume": 38318.0}, {"date": "2026-01-20", "close": 75.01, "volume": 37850.0}, {"date": "2026-01-21", "close": 79.27, "volume": 65819.0}, {"date": "2026-01-22", "close": 79.07, "volume": 67617.0}, {"date": "2026-01-23", "close": 75.37, "volume": 49117.0}, {"date": "2026-01-26", "close": 76.14, "volume": 35813.0}, {"date": "2026-01-27", "close": 75.91, "volume": 39402.0}, {"date": "2026-01-28", "close": 75.07, "volume": 47803.0}, {"date": "2026-01-29", "close": 76.73, "volume": 42917.0}, {"date": "2026-01-30", "close": 80.12, "volume": 88510.0}, {"date": "2026-02-02", "close": 81.12, "volume": 83307.0}, {"date": "2026-02-03", "close": 83.13, "volume": 78518.0}, {"date": "2026-02-04", "close": 83.38, "volume": 85835.0}, {"date": "2026-02-05", "close": 84.51, "volume": 101757.0}, {"date": "2026-02-06", "close": 84.34, "volume": 112772.0}, {"date": "2026-02-09", "close": 85.18, "volume": 66107.0}, {"date": "2026-02-10", "close": 85.31, "volume": 251276.0}, {"date": "2026-02-11", "close": 84.54, "volume": 72012.0}, {"date": "2026-02-12", "close": 83.79, "volume": 72915.0}, {"date": "2026-02-13", "close": 82.76, "volume": 52971.0}, {"date": "2026-02-17", "close": 83.81, "volume": 49014.0}, {"date": "2026-02-18", "close": 82.78, "volume": 52461.0}, {"date": "2026-02-19", "close": 81.93, "volume": 62116.0}, {"date": "2026-02-20", "close": 83.0, "volume": 131384.0}, {"date": "2026-02-23", "close": 78.99, "volume": 86145.0}, {"date": "2026-02-24", "close": 78.91, "volume": 104246.0}, {"date": "2026-02-25", "close": 81.0, "volume": 102882.0}, {"date": "2026-02-26", "close": 80.39, "volume": 42897.0}, {"date": "2026-02-27", "close": 76.71, "volume": 77264.0}, {"date": "2026-03-02", "close": 78.43, "volume": 45668.0}, {"date": "2026-03-03", "close": 77.85, "volume": 52220.0}, {"date": "2026-03-04", "close": 78.84, "volume": 42189.0}, {"date": "2026-03-05", "close": 77.42, "volume": 90822.0}, {"date": "2026-03-06", "close": 75.1, "volume": 49145.0}, {"date": "2026-03-09", "close": 74.65, "volume": 76641.0}, {"date": "2026-03-10", "close": 75.24, "volume": 71004.0}, {"date": "2026-03-11", "close": 74.36, "volume": 60336.0}, {"date": "2026-03-12", "close": 74.4, "volume": 45676.0}, {"date": "2026-03-13", "close": 74.0, "volume": 61285.0}, {"date": "2026-03-16", "close": 74.43, "volume": 35552.0}, {"date": "2026-03-17", "close": 73.76, "volume": 68711.0}, {"date": "2026-03-18", "close": 73.6, "volume": 61858.0}, {"date": "2026-03-19", "close": 74.3, "volume": 55647.0}, {"date": "2026-03-20", "close": 73.93, "volume": 176513.0}, {"date": "2026-03-23", "close": 75.84, "volume": 64555.0}, {"date": "2026-03-24", "close": 76.17, "volume": 47027.0}, {"date": "2026-03-25", "close": 77.11, "volume": 59058.0}, {"date": "2026-03-26", "close": 77.18, "volume": 53036.0}, {"date": "2026-03-27", "close": 76.46, "volume": 58708.0}, {"date": "2026-03-30", "close": 76.96, "volume": 71739.0}, {"date": "2026-03-31", "close": 78.84, "volume": 67270.0}, {"date": "2026-04-01", "close": 79.08, "volume": 59030.0}, {"date": "2026-04-02", "close": 80.37, "volume": 37546.0}, {"date": "2026-04-06", "close": 80.69, "volume": 54563.0}, {"date": "2026-04-07", "close": 81.01, "volume": 74779.0}, {"date": "2026-04-08", "close": 84.2, "volume": 148560.0}, {"date": "2026-04-09", "close": 85.52, "volume": 68555.0}, {"date": "2026-04-10", "close": 84.3, "volume": 54213.0}, {"date": "2026-04-13", "close": 85.14, "volume": 52896.0}, {"date": "2026-04-14", "close": 84.32, "volume": 52806.0}, {"date": "2026-04-15", "close": 83.76, "volume": 51858.0}, {"date": "2026-04-16", "close": 83.52, "volume": 52633.0}, {"date": "2026-04-17", "close": 85.68, "volume": 82210.0}, {"date": "2026-04-20", "close": 85.25, "volume": 53261.0}, {"date": "2026-04-21", "close": 83.33, "volume": 80145.0}, {"date": "2026-04-22", "close": 83.64, "volume": 78190.0}, {"date": "2026-04-23", "close": 84.72, "volume": 52782.0}, {"date": "2026-04-24", "close": 82.33, "volume": 89438.0}, {"date": "2026-04-27", "close": 84.19, "volume": 51054.0}, {"date": "2026-04-28", "close": 85.57, "volume": 61071.0}, {"date": "2026-04-29", "close": 83.61, "volume": 74766.0}, {"date": "2026-04-30", "close": 84.27, "volume": 85848.0}, {"date": "2026-05-01", "close": 84.55, "volume": 43234.0}, {"date": "2026-05-04", "close": 83.05, "volume": 37123.0}, {"date": "2026-05-05", "close": 84.98, "volume": 53878.0}, {"date": "2026-05-06", "close": 85.82, "volume": 51751.0}, {"date": "2026-05-07", "close": 85.75, "volume": 41707.0}, {"date": "2026-05-08", "close": 85.77, "volume": 58997.0}, {"date": "2026-05-11", "close": 83.76, "volume": 32783.0}, {"date": "2026-05-12", "close": 83.65, "volume": 56831.0}, {"date": "2026-05-13", "close": 82.77, "volume": 52076.0}, {"date": "2026-05-14", "close": 83.19, "volume": 46738.0}, {"date": "2026-05-15", "close": 82.06, "volume": 67644.0}, {"date": "2026-05-18", "close": 84.18, "volume": 41471.0}, {"date": "2026-05-19", "close": 83.16, "volume": 42772.0}, {"date": "2026-05-20", "close": 85.46, "volume": 56913.0}, {"date": "2026-05-21", "close": 86.12, "volume": 50005.0}, {"date": "2026-05-22", "close": 85.8, "volume": 61655.0}, {"date": "2026-05-26", "close": 87.25, "volume": 97519.0}, {"date": "2026-05-27", "close": 87.01, "volume": 46816.0}, {"date": "2026-05-28", "close": 86.52, "volume": 38965.0}, {"date": "2026-05-29", "close": 86.15, "volume": 73872.0}, {"date": "2026-06-01", "close": 85.15, "volume": 59456.0}, {"date": "2026-06-02", "close": 86.09, "volume": 76939.0}, {"date": "2026-06-03", "close": 83.5, "volume": 49632.0}, {"date": "2026-06-04", "close": 86.72, "volume": 81979.0}, {"date": "2026-06-05", "close": 87.41, "volume": 111074.0}, {"date": "2026-06-08", "close": 87.92, "volume": 50727.0}, {"date": "2026-06-09", "close": 89.48, "volume": 61313.0}, {"date": "2026-06-10", "close": 90.23, "volume": 86326.0}, {"date": "2026-06-11", "close": 91.19, "volume": 52104.0}, {"date": "2026-06-12", "close": 92.02, "volume": 55494.0}, {"date": "2026-06-15", "close": 90.58, "volume": 62364.0}, {"date": "2026-06-16", "close": 90.37, "volume": 58656.0}, {"date": "2026-06-17", "close": 87.93, "volume": 106057.0}, {"date": "2026-06-18", "close": 89.3, "volume": 198818.0}, {"date": "2026-06-22", "close": 90.3, "volume": 92859.0}, {"date": "2026-06-23", "close": 91.92, "volume": 111616.0}, {"date": "2026-06-24", "close": 92.94, "volume": 110769.0}, {"date": "2026-06-25", "close": 93.3, "volume": 95039.0}, {"date": "2026-06-26", "close": 94.19, "volume": 289531.0}, {"date": "2026-06-29", "close": 93.63, "volume": 111140.0}, {"date": "2026-06-30", "close": 94.52, "volume": 76885.0}, {"date": "2026-07-01", "close": 95.92, "volume": 106546.0}, {"date": "2026-07-02", "close": 94.54, "volume": 86326.0}, {"date": "2026-07-06", "close": 94.64, "volume": 87032.0}, {"date": "2026-07-07", "close": 93.53, "volume": 93866.0}, {"date": "2026-07-08", "close": 91.09, "volume": 87982.0}, {"date": "2026-07-09", "close": 91.94, "volume": 64026.0}, {"date": "2026-07-10", "close": 91.48, "volume": 83849.0}, {"date": "2026-07-13", "close": 91.51, "volume": 111731.0}, {"date": "2026-07-14", "close": 91.28, "volume": 49810.0}, {"date": "2026-07-15", "close": 92.93, "volume": 64214.0}, {"date": "2026-07-16", "close": 95.3, "volume": 79859.0}, {"date": "2026-07-17", "close": 94.04, "volume": 123501.0}, {"date": "2026-07-20", "close": 93.31, "volume": 84322.0}, {"date": "2026-07-21", "close": 94.33, "volume": 91013.0}, {"date": "2026-07-22", "close": 93.09, "volume": 102083.0}, {"date": "2026-07-23", "close": 92.65, "volume": 107679.0}, {"date": "2026-07-24", "close": 101.12, "volume": 182274.0}], "refreshing": true}