{"ticker": "ABCB", "overview": {"cik": "351569", "ticker": "ABCB", "name": "Ameris Bancorp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000351569-26-000156", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000351569-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000351569-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000351569-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000351569-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010344", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000351569-26-000143", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000410", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000351569-26-000139", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0000351569-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000351569-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000351569-26-000132", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000351569-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000351569-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000351569-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000351569-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000100", "price_sensitive": false}]}, "description": "Ameris Bancorp trades as ABCB on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 235 insider filings for the company, from July 2021 to March 2026. Across those, 13 insiders disclosed 12 open-market purchases totalling $1.49M against 13 sales totalling $2.22M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 1487363.58841675, "sell_n": 13, "sell_sum": 2223193.897087, "net": -735830.3086702498, "insiders": 13, "first_date": "2021-07-27", "last_date": "2026-03-09"}, "metrics": {"ticker": "ABCB", "has_prices": true, "as_of": "2026-08-07", "last": 87.73, "prev_close": 88.19, "change": -0.45999999999999375, "change_pct": -0.005216010885587864, "session_volume": 324031.0, "vwap_5": 88.58600682018084, "vwap_20": 88.98352005666395, "vwap_60": 87.8807464677751, "vwap_250": 80.06794798790042, "high_52w": 93.17, "low_52w": 70.43, "avg_volume_20": 491458.85, "sessions": 400, "market_cap": {"value": 5903571288.190001, "shares": 67292503.0, "as_of": "2026-05-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000351569-26-000159", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1256293/000035156926000159/0000351569-26-000159-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "0000351569-26-000146", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Douglas D. Strange", "who_key": "Strange Douglas D", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019144/000035156926000146/0000351569-26-000146-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108939}, {"id": "0000351569-26-000147", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "James B. Miller Jr", "who_key": "MILLER JAMES B JR", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1115330/000035156926000147/0000351569-26-000147-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110379}, {"id": "13DG-0001214659-26-010344", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp moves to a 4.06% passive stake in ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0001214659-26-010344-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "HOUSE-2026-20035190-T6", "src": "CONGRESS", "ticker": "ABCB", "cik": "", "company": "Ameris Bancorp", "company_raw": "150 Main Street Trust > Bank of America\nAmeris Bancorp - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up ABCB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "13DG-0000093751-26-000410", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp takes a 5.2% passive stake in ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0000093751-26-000410-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0000351569-26-000132", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William H. Stern", "who_key": "STERN WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23749.998821560002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000132/0000351569-26-000132-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192459}, {"id": "0000351569-26-000133", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Rodney D. Bullard", "who_key": "Bullard Rodney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18749.998148860002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000133/0000351569-26-000133-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192459}, {"id": "0000351569-26-000100", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William I. Bowen Jr.", "who_key": "Bowen William I. Jr.", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000100/0000351569-26-000100-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000102", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Rodney D. Bullard", "who_key": "Bullard Rodney D", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000102/0000351569-26-000102-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000104", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William Millard Choate", "who_key": "Choate William Millard", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000104/0000351569-26-000104-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000106", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Leo J. Hill", "who_key": "HILL LEO J", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000106/0000351569-26-000106-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000108", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Daniel B. Jeter", "who_key": "JETER DANIEL B", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000108/0000351569-26-000108-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000110", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Claire E. McLean", "who_key": "McLean Claire E", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000110/0000351569-26-000110-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000112", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "James B. Miller Jr", "who_key": "MILLER JAMES B JR", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000112/0000351569-26-000112-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000115", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William H. Stern", "who_key": "STERN WILLIAM H", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000115/0000351569-26-000115-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "0000351569-26-000116", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Robert P. Lynch", "who_key": "LYNCH ROBERT P", "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 ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000116/0000351569-26-000116-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238539}, {"id": "13DG-0001214659-26-006403", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp takes a 5.04% passive stake in ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0001214659-26-006403-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000351569-26-000088", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000088/0000351569-26-000088-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0000351569-26-000081", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Douglas D. Strange", "who_key": "Strange Douglas D", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000081/0000351569-26-000081-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100119-26-000120", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp crosses 5% of ABCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0002100119-26-000120-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100121-26-000120", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp crosses 5% of ABCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0002100121-26-000120-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}, {"id": "0000351569-26-000071", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Leo J. Hill", "who_key": "HILL LEO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24.055515, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $24 of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000071/0000351569-26-000071-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343659}, {"id": "0000351569-26-000073", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Leo J. Hill", "who_key": "HILL LEO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1.9238400000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $1 of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000073/0000351569-26-000073-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343659}, {"id": "0000351569-26-000032", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ross L. Creasy", "who_key": "Creasy Ross L", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42.010540000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $42 of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000032/0000351569-26-000032-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362379}, {"id": "0000351569-26-000044", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Nicole S. Stokes", "who_key": "Stokes Nicole S", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41.904720000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $41 of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000044/0000351569-26-000044-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362379}, {"id": "0000351569-26-000046", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Douglas D. Strange", "who_key": "Strange Douglas D", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46.838572000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $46 of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000046/0000351569-26-000046-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362379}, {"id": "0000351569-26-000052", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Lawton E. Bassett III", "who_key": "Bassett Lawton E III", "role": "Bank President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48800.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000052/0000351569-26-000052-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362379}, {"id": "0000351569-26-000054", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ross L. Creasy", "who_key": "Creasy Ross L", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48800.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000054/0000351569-26-000054-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362379}, {"id": "0000351569-26-000056", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "James A. LaHaise", "who_key": "LaHaise James A", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58582.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ABCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000056/0000351569-26-000056-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362379}], "recent_buys": [{"id": "0000351569-25-000043", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William H. Stern", "who_key": "STERN WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23749.99677063, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $24K of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156925000043/0000351569-25-000043-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474699}, {"id": "0000351569-25-000028", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William H. Stern", "who_key": "STERN WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23750.00064612, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $24K of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156925000028/0000351569-25-000028-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595659}, {"id": "0002019144-25-000007", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Douglas D. Strange", "who_key": "Strange Douglas D", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56953.4, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $57K of ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000201914425000007/0002019144-25-000007-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864939}, {"id": "0001490046-23-000002", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William Millard Choate", "who_key": "Choate William Millard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250022.94099999996, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000149004623000002/0001490046-23-000002-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813899}, {"id": "0001715605-23-000008", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William D. McKendry", "who_key": "McKendry William D", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30140.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000171560523000008/0001715605-23-000008-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822539}, {"id": "0001356555-23-000012", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "James A. LaHaise", "who_key": "LaHaise James A", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 296519.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000135655523000012/0001356555-23-000012-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825419}, {"id": "0001461721-23-000008", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Nicole S. Stokes", "who_key": "Stokes Nicole S", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29070.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000146172123000008/0001461721-23-000008-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832619}, {"id": "0001256293-23-000009", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 292510.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000125629323000009/0001256293-23-000009-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832619}, {"id": "0001356555-23-000010", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "James A. LaHaise", "who_key": "LaHaise James A", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 330287.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000135655523000010/0001356555-23-000010-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845579}, {"id": "0001625393-23-000002", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "William I. Bowen Jr.", "who_key": "Bowen William I. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27604.000000000004, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000162539323000002/0001625393-23-000002-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920459}, {"id": "0001461721-22-000007", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Nicole S. Stokes", "who_key": "Stokes Nicole S", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9984.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 9 insiders into ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000146172122000007/0001461721-22-000007-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356779}, {"id": "0001256293-21-000006", "src": "INSIDERS", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 116773.25, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000125629321000006/0001256293-21-000006-index.htm", "trade_date": "2021-07-27", "timestamp": "2021-07-27", "mins": 2771499}], "institutional": [{"id": "13DG-0001214659-26-010344", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp moves to a 4.06% passive stake in ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0001214659-26-010344-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000093751-26-000410", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp takes a 5.2% passive stake in ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0000093751-26-000410-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001214659-26-006403", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp takes a 5.04% passive stake in ABCB", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0001214659-26-006403-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002100119-26-000120", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp crosses 5% of ABCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0002100119-26-000120-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100121-26-000120", "src": "13DG", "ticker": "ABCB", "cik": "351569", "company": "Ameris Bancorp", "company_raw": "Ameris Bancorp", "who": "Ameris Bancorp", "who_key": "Ameris Bancorp", "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": "Ameris Bancorp crosses 5% of ABCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/351569/0002100121-26-000120-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ameris Bancorp Common Stock", "new_value": "Ameris Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000351569", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000351569", "applied": 1, "detected_at": "2026-09-10T03:13:01.719828"}]}, "key_people": [{"who": "James A. LaHaise", "who_key": "LaHaise James A", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 626806.0, "sold": 550738.13, "net": 76067.87, "trades": 3, "top_score": 51.2, "lean": "buying", "history": [{"action": "SELL", "amount": 550738.13, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000017/0000351569-26-000017-index.htm"}, {"action": "BUY", "amount": 296519.0, "date": "2023-05-15", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000135655523000012/0001356555-23-000012-index.htm"}, {"action": "BUY", "amount": 330287.0, "date": "2023-05-01", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000135655523000010/0001356555-23-000010-index.htm"}], "latest": {"action": "SELL", "amount": 550738.13, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000035156926000017/0000351569-26-000017-index.htm"}}, {"who": "William Millard Choate", "who_key": "Choate William Millard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250022.94099999996, "sold": 404272.0, "net": -154249.05900000004, "trades": 2, "top_score": 43.8, "lean": "selling", "history": [{"action": "BUY", "amount": 250022.94099999996, "date": "2023-05-23", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000149004623000002/0001490046-23-000002-index.htm"}, {"action": "SELL", "amount": 404272.0, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000149004622000006/0001490046-22-000006-index.htm"}], "latest": {"action": "BUY", "amount": 250022.94099999996, "date": "2023-05-23", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000149004623000002/0001490046-23-000002-index.htm"}}, {"who": "Robert Dale Ezzell", "who_key": "Ezzell Robert Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 559251.2000000001, "net": -559251.2000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 559251.2000000001, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000149033924000004/0001490339-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 559251.2000000001, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000149033924000004/0001490339-24-000004-index.htm"}}, {"who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 409283.25, "sold": 0, "net": 409283.25, "trades": 2, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 292510.0, "date": "2023-05-10", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000125629323000009/0001256293-23-000009-index.htm"}, {"action": "BUY", "amount": 116773.25, "date": "2021-07-27", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000125629321000006/0001256293-21-000006-index.htm"}], "latest": {"action": "BUY", "amount": 292510.0, "date": "2023-05-10", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000125629323000009/0001256293-23-000009-index.htm"}}, {"who": "Jon S. Edwards", "who_key": "EDWARDS JON S", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 355101.0, "net": -355101.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 355101.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000123987724000010/0001239877-24-000010-index.htm"}], "latest": {"action": "SELL", "amount": 355101.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000123987724000010/0001239877-24-000010-index.htm"}}, {"who": "Hon. Earl Leroy Carter", "who_key": "Hon. Earl Leroy Carter", "role": "House \u00b7 GA01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 300003.0, "net": -300003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2024-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025499.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025499.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2024-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025499.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2024-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025499.pdf"}}, {"who": "William D. McKendry", "who_key": "McKendry William D", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 30140.0, "sold": 155881.65, "net": -125741.65, "trades": 2, "top_score": 37.2, "lean": "selling", "history": [{"action": "BUY", "amount": 30140.0, "date": "2023-05-17", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000171560523000008/0001715605-23-000008-index.htm"}, {"action": "SELL", "amount": 155881.65, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000171560522000008/0001715605-22-000008-index.htm"}], "latest": {"action": "BUY", "amount": 30140.0, "date": "2023-05-17", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000171560523000008/0001715605-23-000008-index.htm"}}, {"who": "Jimmy D. Veal", "who_key": "Veal Jimmy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 183111.0839, "net": -183111.0839, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100122.49799999999, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000143449722000004/0001434497-22-000004-index.htm"}, {"action": "SELL", "amount": 82988.5859, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000143449721000004/0001434497-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 100122.49799999999, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/351569/000143449722000004/0001434497-22-000004-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000351569-26-000156", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000351569-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000351569-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000351569-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000351569-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010344", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000351569-26-000143", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000410", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000351569-26-000139", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0000351569-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000351569-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000351569-26-000132", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000351569-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000351569-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000351569-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000351569-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000351569-26-000100", "price_sensitive": false}], "performance": {"ticker": "ABCB", "has_prices": true, "summary": {"n": 13, "avg": 1.1459593848380571, "win_rate": 0.9230769230769231, "best": 2.0013684570646597, "worst": -0.029642738635106657, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 90.41, "return": -0.029642738635106657}, {"who": "STERN WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23749.99677063, "date": "2025-12-08", "score": 31.8, "ref_price": 76.51, "return": 0.14664749705920793}, {"who": "STERN WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23750.00064612, "date": "2025-09-15", "score": 31.8, "ref_price": 74.01, "return": 0.18538035400621536}, {"who": "Strange Douglas D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Credit Officer", "amount": 56953.4, "date": "2025-03-12", "score": 40.7, "ref_price": 56.48, "return": 0.5532932011331446}, {"who": "Choate William Millard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250022.94099999996, "date": "2023-05-23", "score": 43.8, "ref_price": 32.78, "return": 1.676327028676022}, {"who": "McKendry William D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 30140.0, "date": "2023-05-17", "score": 37.2, "ref_price": 31.9, "return": 1.7501567398119124}, {"who": "LaHaise James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 296519.0, "date": "2023-05-15", "score": 50.3, "ref_price": 30.19, "return": 1.9059291156011926}, {"who": "Stokes Nicole S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 29070.0, "date": "2023-05-10", "score": 40.7, "ref_price": 29.23, "return": 2.0013684570646597}, {"who": "PROCTOR H PALMER JR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 292510.0, "date": "2023-05-10", "score": 55.1, "ref_price": 29.23, "return": 2.0013684570646597}, {"who": "LaHaise James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 330287.0, "date": "2023-05-01", "score": 51.2, "ref_price": 32.71, "return": 1.6820544176092938}, {"who": "Bowen William I. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27604.000000000004, "date": "2023-03-10", "score": 32.9, "ref_price": 42.45, "return": 1.0666666666666667}, {"who": "Stokes Nicole S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 9984.0, "date": "2022-05-11", "score": 35.1, "ref_price": 41.69, "return": 1.1043415687215161}, {"who": "PROCTOR H PALMER JR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 116773.25, "date": "2021-07-27", "score": 50.0, "ref_price": 47.33, "return": 0.8535812381153604}]}, "price_series": [{"date": "2016-08-08", "close": 33.49, "volume": 96731.0}, {"date": "2016-08-09", "close": 33.79, "volume": 91686.0}, {"date": "2016-08-10", "close": 33.22, "volume": 106495.0}, {"date": "2016-08-11", "close": 33.4, "volume": 75433.0}, {"date": "2016-08-12", "close": 33.25, "volume": 69825.0}, {"date": "2016-08-15", "close": 33.48, "volume": 78627.0}, {"date": "2016-08-16", "close": 33.49, "volume": 66914.0}, {"date": "2016-08-17", "close": 33.46, "volume": 69785.0}, {"date": "2016-08-18", "close": 33.75, "volume": 90043.0}, {"date": "2016-08-19", "close": 33.6, "volume": 105002.0}, {"date": "2016-08-22", "close": 33.78, "volume": 61349.0}, {"date": "2016-08-23", "close": 33.81, "volume": 130667.0}, {"date": "2016-08-24", "close": 33.87, "volume": 58469.0}, {"date": "2016-08-25", "close": 33.99, "volume": 112113.0}, {"date": "2016-08-26", "close": 34.01, "volume": 91031.0}, {"date": "2016-08-29", "close": 34.11, "volume": 98170.0}, {"date": "2016-08-30", "close": 34.41, "volume": 79851.0}, {"date": "2016-08-31", "close": 34.82, "volume": 243355.0}, {"date": "2016-09-01", "close": 34.99, "volume": 231224.0}, {"date": "2016-09-02", "close": 35.25, "volume": 168247.0}, {"date": "2016-09-06", "close": 35.16, "volume": 237909.0}, {"date": "2016-09-07", "close": 35.8, "volume": 249041.0}, {"date": "2016-09-08", "close": 35.78, "volume": 139784.0}, {"date": "2016-09-09", "close": 35.77, "volume": 305231.0}, {"date": "2016-09-12", "close": 35.68, "volume": 178435.0}, {"date": "2016-09-13", "close": 35.46, "volume": 136921.0}, {"date": "2016-09-14", "close": 35.3, "volume": 180741.0}, {"date": "2016-09-15", "close": 35.2, "volume": 196756.0}, {"date": "2016-09-16", "close": 35.3, "volume": 1144990.0}, {"date": "2016-09-19", "close": 35.36, "volume": 210132.0}, {"date": "2016-09-20", "close": 35.1, "volume": 203219.0}, {"date": "2016-09-21", "close": 35.36, "volume": 147628.0}, {"date": "2016-09-22", "close": 35.46, "volume": 252653.0}, {"date": "2016-09-23", "close": 35.66, "volume": 196623.0}, {"date": "2016-09-26", "close": 34.87, "volume": 106379.0}, {"date": "2016-09-27", "close": 34.56, "volume": 200991.0}, {"date": "2016-09-28", "close": 34.8, "volume": 185785.0}, {"date": "2016-09-29", "close": 34.35, "volume": 142344.0}, {"date": "2016-09-30", "close": 34.95, "volume": 202310.0}, {"date": "2016-10-03", "close": 35.02, "volume": 174349.0}, {"date": "2016-10-04", "close": 35.19, "volume": 143325.0}, {"date": "2016-10-05", "close": 35.55, "volume": 237587.0}, {"date": "2016-10-06", "close": 35.69, "volume": 172231.0}, {"date": "2016-10-07", "close": 35.61, "volume": 102893.0}, {"date": "2016-10-10", "close": 36.18, "volume": 119329.0}, {"date": "2016-10-11", "close": 35.86, "volume": 85221.0}, {"date": "2016-10-12", "close": 35.9, "volume": 136640.0}, {"date": "2016-10-13", "close": 35.21, "volume": 85669.0}, {"date": "2016-10-14", "close": 35.78, "volume": 161610.0}, {"date": "2016-10-17", "close": 35.8, "volume": 197866.0}, {"date": "2016-10-18", "close": 35.75, "volume": 155000.0}, {"date": "2016-10-19", "close": 35.9, "volume": 180090.0}, {"date": "2016-10-20", "close": 35.55, "volume": 152139.0}, {"date": "2016-10-21", "close": 35.85, "volume": 118301.0}, {"date": "2016-10-24", "close": 36.2, "volume": 206710.0}, {"date": "2016-10-25", "close": 36.45, "volume": 146162.0}, {"date": "2016-10-26", "close": 36.4, "volume": 175551.0}, {"date": "2016-10-27", "close": 36.2, "volume": 106467.0}, {"date": "2016-10-28", "close": 36.05, "volume": 89407.0}, {"date": "2016-10-31", "close": 36.3, "volume": 182214.0}, {"date": "2016-11-01", "close": 36.25, "volume": 162026.0}, {"date": "2016-11-02", "close": 35.65, "volume": 88465.0}, {"date": "2016-11-03", "close": 36.1, "volume": 119646.0}, {"date": "2016-11-04", "close": 36.1, "volume": 92561.0}, {"date": "2016-11-07", "close": 36.9, "volume": 141929.0}, {"date": "2016-11-08", "close": 36.85, "volume": 103222.0}, {"date": "2016-11-09", "close": 38.9, "volume": 495158.0}, {"date": "2016-11-10", "close": 41.5, "volume": 645949.0}, {"date": "2016-11-11", "close": 42.65, "volume": 302936.0}, {"date": "2016-11-14", "close": 42.55, "volume": 390147.0}, {"date": "2016-11-15", "close": 42.5, "volume": 229115.0}, {"date": "2016-11-16", "close": 42.0, "volume": 199687.0}, {"date": "2016-11-17", "close": 41.85, "volume": 272150.0}, {"date": "2016-11-18", "close": 42.4, "volume": 220157.0}, {"date": "2016-11-21", "close": 43.0, "volume": 122630.0}, {"date": "2016-11-22", "close": 44.1, "volume": 201841.0}, {"date": "2016-11-23", "close": 44.45, "volume": 162954.0}, {"date": "2016-11-25", "close": 44.6, "volume": 57342.0}, {"date": "2016-11-28", "close": 43.75, "volume": 124393.0}, {"date": "2016-11-29", "close": 44.5, "volume": 122362.0}, {"date": "2016-11-30", "close": 44.85, "volume": 119423.0}, {"date": "2016-12-01", "close": 44.45, "volume": 210407.0}, {"date": "2016-12-02", "close": 44.2, "volume": 127670.0}, {"date": "2016-12-05", "close": 44.95, "volume": 270552.0}, {"date": "2016-12-06", "close": 46.5, "volume": 222775.0}, {"date": "2016-12-07", "close": 46.25, "volume": 187958.0}, {"date": "2016-12-08", "close": 47.3, "volume": 143369.0}, {"date": "2016-12-09", "close": 47.2, "volume": 150005.0}, {"date": "2016-12-12", "close": 45.4, "volume": 210156.0}, {"date": "2016-12-13", "close": 45.7, "volume": 163666.0}, {"date": "2016-12-14", "close": 45.45, "volume": 144190.0}, {"date": "2016-12-15", "close": 45.75, "volume": 266174.0}, {"date": "2016-12-16", "close": 45.15, "volume": 409266.0}, {"date": "2016-12-19", "close": 43.35, "volume": 686785.0}, {"date": "2016-12-20", "close": 44.05, "volume": 291189.0}, {"date": "2016-12-21", "close": 43.95, "volume": 246882.0}, {"date": "2016-12-22", "close": 43.95, "volume": 181562.0}, {"date": "2016-12-23", "close": 44.4, "volume": 135989.0}, {"date": "2016-12-27", "close": 45.1, "volume": 109887.0}, {"date": "2016-12-28", "close": 44.55, "volume": 96007.0}, {"date": "2016-12-29", "close": 44.45, "volume": 133775.0}, {"date": "2016-12-30", "close": 43.6, "volume": 202635.0}, {"date": "2017-01-03", "close": 43.7, "volume": 231820.0}, {"date": "2017-01-04", "close": 44.65, "volume": 198645.0}, {"date": "2017-01-05", "close": 44.2, "volume": 172094.0}, {"date": "2017-01-06", "close": 44.1, "volume": 83238.0}, {"date": "2017-01-09", "close": 42.9, "volume": 275663.0}, {"date": "2017-01-10", "close": 43.7, "volume": 225786.0}, {"date": "2017-01-11", "close": 44.55, "volume": 224365.0}, {"date": "2017-01-12", "close": 43.25, "volume": 96610.0}, {"date": "2017-01-13", "close": 43.25, "volume": 131030.0}, {"date": "2017-01-17", "close": 41.7, "volume": 135968.0}, {"date": "2017-01-18", "close": 42.1, "volume": 117785.0}, {"date": "2017-01-19", "close": 42.25, "volume": 124528.0}, {"date": "2017-01-20", "close": 43.2, "volume": 212318.0}, {"date": "2017-01-23", "close": 43.2, "volume": 195831.0}, {"date": "2017-01-24", "close": 44.3, "volume": 266653.0}, {"date": "2017-01-25", "close": 45.85, "volume": 257829.0}, {"date": "2017-01-26", "close": 45.65, "volume": 183782.0}, {"date": "2017-01-27", "close": 45.1, "volume": 103058.0}, {"date": "2017-01-30", "close": 44.75, "volume": 240045.0}, {"date": "2017-01-31", "close": 45.1, "volume": 165564.0}, {"date": "2017-02-01", "close": 45.05, "volume": 130293.0}, {"date": "2017-02-02", "close": 44.85, "volume": 172732.0}, {"date": "2017-02-03", "close": 46.4, "volume": 166912.0}, {"date": "2017-02-06", "close": 46.15, "volume": 190664.0}, {"date": "2017-02-07", "close": 45.65, "volume": 179534.0}, {"date": "2017-02-08", "close": 45.05, "volume": 105896.0}, {"date": "2017-02-09", "close": 46.15, "volume": 123261.0}, {"date": "2017-02-10", "close": 46.45, "volume": 96664.0}, {"date": "2017-02-13", "close": 47.25, "volume": 230526.0}, {"date": "2017-02-14", "close": 47.6, "volume": 136999.0}, {"date": "2017-02-15", "close": 47.9, "volume": 126725.0}, {"date": "2017-02-16", "close": 48.55, "volume": 128013.0}, {"date": "2017-02-17", "close": 48.75, "volume": 205498.0}, {"date": "2017-02-21", "close": 48.95, "volume": 108585.0}, {"date": "2017-02-22", "close": 49.2, "volume": 94134.0}, {"date": "2017-02-23", "close": 49.2, "volume": 113907.0}, {"date": "2017-02-24", "close": 48.75, "volume": 77035.0}, {"date": "2017-02-27", "close": 48.95, "volume": 113791.0}, {"date": "2017-02-28", "close": 48.3, "volume": 193592.0}, {"date": "2017-03-01", "close": 48.0, "volume": 1506188.0}, {"date": "2017-03-02", "close": 46.35, "volume": 316615.0}, {"date": "2017-03-03", "close": 46.95, "volume": 286506.0}, {"date": "2017-03-06", "close": 47.35, "volume": 659854.0}, {"date": "2017-03-07", "close": 46.8, "volume": 214997.0}, {"date": "2017-03-08", "close": 46.1, "volume": 187266.0}, {"date": "2017-03-09", "close": 46.0, "volume": 226197.0}, {"date": "2017-03-10", "close": 45.8, "volume": 443120.0}, {"date": "2017-03-13", "close": 46.45, "volume": 256525.0}, {"date": "2017-03-14", "close": 46.5, "volume": 185915.0}, {"date": "2017-03-15", "close": 46.8, "volume": 393261.0}, {"date": "2017-03-16", "close": 47.7, "volume": 248050.0}, {"date": "2017-03-17", "close": 47.65, "volume": 1089455.0}, {"date": "2017-03-20", "close": 47.35, "volume": 177946.0}, {"date": "2017-03-21", "close": 44.525, "volume": 393385.0}, {"date": "2017-03-22", "close": 43.35, "volume": 306439.0}, {"date": "2017-03-23", "close": 43.5, "volume": 200358.0}, {"date": "2017-03-24", "close": 44.5, "volume": 305693.0}, {"date": "2017-03-27", "close": 44.65, "volume": 238589.0}, {"date": "2017-03-28", "close": 44.85, "volume": 196463.0}, {"date": "2017-03-29", "close": 44.4, "volume": 197688.0}, {"date": "2017-03-30", "close": 46.4, "volume": 215407.0}, {"date": "2017-03-31", "close": 46.1, "volume": 485036.0}, {"date": "2017-04-03", "close": 45.1, "volume": 209631.0}, {"date": "2017-04-04", "close": 45.35, "volume": 198413.0}, {"date": "2017-04-05", "close": 44.2, "volume": 210460.0}, {"date": "2017-04-06", "close": 44.7, "volume": 119487.0}, {"date": "2017-04-07", "close": 44.35, "volume": 188295.0}, {"date": "2017-04-10", "close": 44.65, "volume": 182578.0}, {"date": "2017-04-11", "close": 44.9, "volume": 83055.0}, {"date": "2017-04-12", "close": 44.0, "volume": 90475.0}, {"date": "2017-04-13", "close": 43.2, "volume": 184472.0}, {"date": "2017-04-17", "close": 43.85, "volume": 131257.0}, {"date": "2017-04-18", "close": 43.6, "volume": 192351.0}, {"date": "2017-04-19", "close": 44.55, "volume": 135870.0}, {"date": "2017-04-20", "close": 45.75, "volume": 155926.0}, {"date": "2017-04-21", "close": 46.3, "volume": 301091.0}, {"date": "2017-04-24", "close": 47.45, "volume": 260088.0}, {"date": "2017-04-25", "close": 47.5, "volume": 174005.0}, {"date": "2017-04-26", "close": 49.2, "volume": 390247.0}, {"date": "2017-04-27", "close": 48.25, "volume": 135945.0}, {"date": "2017-04-28", "close": 47.1, "volume": 121023.0}, {"date": "2017-05-01", "close": 47.35, "volume": 161145.0}, {"date": "2017-05-02", "close": 46.8, "volume": 213620.0}, {"date": "2017-05-03", "close": 46.9, "volume": 170962.0}, {"date": "2017-05-04", "close": 47.15, "volume": 143772.0}, {"date": "2017-05-05", "close": 47.0, "volume": 91404.0}, {"date": "2017-05-08", "close": 47.15, "volume": 104694.0}, {"date": "2017-05-09", "close": 46.7, "volume": 117554.0}, {"date": "2017-05-10", "close": 46.6, "volume": 93798.0}, {"date": "2017-05-11", "close": 45.2, "volume": 185929.0}, {"date": "2017-05-12", "close": 44.65, "volume": 219698.0}, {"date": "2017-05-15", "close": 45.4, "volume": 227963.0}, {"date": "2017-05-16", "close": 45.95, "volume": 160284.0}, {"date": "2017-05-17", "close": 43.65, "volume": 166909.0}, {"date": "2017-05-18", "close": 43.95, "volume": 152012.0}, {"date": "2017-05-19", "close": 43.95, "volume": 303326.0}, {"date": "2017-05-22", "close": 44.4, "volume": 90533.0}, {"date": "2017-05-23", "close": 45.25, "volume": 196636.0}, {"date": "2017-05-24", "close": 45.25, "volume": 140755.0}, {"date": "2017-05-25", "close": 45.1, "volume": 110259.0}, {"date": "2017-05-26", "close": 44.75, "volume": 84387.0}, {"date": "2017-05-30", "close": 43.95, "volume": 75326.0}, {"date": "2017-05-31", "close": 43.35, "volume": 225748.0}, {"date": "2017-06-01", "close": 44.05, "volume": 142607.0}, {"date": "2017-06-02", "close": 44.2, "volume": 188991.0}, {"date": "2017-06-05", "close": 44.05, "volume": 157024.0}, {"date": "2017-06-06", "close": 43.9, "volume": 287887.0}, {"date": "2017-06-07", "close": 44.6, "volume": 159924.0}, {"date": "2017-06-08", "close": 46.15, "volume": 216993.0}, {"date": "2017-06-09", "close": 49.25, "volume": 293597.0}, {"date": "2017-06-12", "close": 48.4, "volume": 211876.0}, {"date": "2017-06-13", "close": 48.2, "volume": 186315.0}, {"date": "2017-06-14", "close": 48.2, "volume": 122450.0}, {"date": "2017-06-15", "close": 48.4, "volume": 75040.0}, {"date": "2017-06-16", "close": 47.8, "volume": 292566.0}, {"date": "2017-06-19", "close": 47.55, "volume": 93205.0}, {"date": "2017-06-20", "close": 47.05, "volume": 78237.0}, {"date": "2017-06-21", "close": 46.4, "volume": 80884.0}, {"date": "2017-06-22", "close": 46.1, "volume": 87981.0}, {"date": "2017-06-23", "close": 46.4, "volume": 277687.0}, {"date": "2017-06-26", "close": 46.35, "volume": 78829.0}, {"date": "2017-06-27", "close": 47.05, "volume": 134678.0}, {"date": "2017-06-28", "close": 48.15, "volume": 248612.0}, {"date": "2017-06-29", "close": 48.75, "volume": 192022.0}, {"date": "2017-06-30", "close": 48.2, "volume": 180807.0}, {"date": "2017-07-03", "close": 49.3, "volume": 73746.0}, {"date": "2017-07-05", "close": 49.05, "volume": 84569.0}, {"date": "2017-07-06", "close": 48.9, "volume": 189764.0}, {"date": "2017-07-07", "close": 49.2, "volume": 128850.0}, {"date": "2017-07-10", "close": 48.1, "volume": 121194.0}, {"date": "2017-07-11", "close": 47.8, "volume": 245373.0}, {"date": "2017-07-12", "close": 47.2, "volume": 191683.0}, {"date": "2017-07-13", "close": 47.25, "volume": 131249.0}, {"date": "2017-07-14", "close": 46.75, "volume": 444074.0}, {"date": "2017-07-17", "close": 46.85, "volume": 186927.0}, {"date": "2017-07-18", "close": 46.8, "volume": 97801.0}, {"date": "2017-07-19", "close": 47.1, "volume": 81910.0}, {"date": "2017-07-20", "close": 47.15, "volume": 110958.0}, {"date": "2017-07-21", "close": 46.95, "volume": 218203.0}, {"date": "2017-07-24", "close": 47.1, "volume": 254661.0}, {"date": "2017-07-25", "close": 47.2, "volume": 186333.0}, {"date": "2017-07-26", "close": 45.95, "volume": 135120.0}, {"date": "2017-07-27", "close": 46.15, "volume": 142510.0}, {"date": "2017-07-28", "close": 45.75, "volume": 102000.0}, {"date": "2017-07-31", "close": 45.8, "volume": 143333.0}, {"date": "2017-08-01", "close": 46.55, "volume": 117206.0}, {"date": "2017-08-02", "close": 45.8, "volume": 221575.0}, {"date": "2017-08-03", "close": 45.45, "volume": 111077.0}, {"date": "2017-08-04", "close": 46.25, "volume": 120037.0}, {"date": "2017-08-07", "close": 45.35, "volume": 195639.0}, {"date": "2017-08-08", "close": 45.65, "volume": 97823.0}, {"date": "2017-08-09", "close": 44.85, "volume": 142700.0}, {"date": "2017-08-10", "close": 43.65, "volume": 105166.0}, {"date": "2017-08-11", "close": 43.25, "volume": 121989.0}, {"date": "2017-08-14", "close": 45.1, "volume": 235156.0}, {"date": "2017-08-15", "close": 44.85, "volume": 168646.0}, {"date": "2017-08-16", "close": 45.0, "volume": 121978.0}, {"date": "2017-08-17", "close": 43.6, "volume": 187699.0}, {"date": "2017-08-18", "close": 43.35, "volume": 638792.0}, {"date": "2017-08-21", "close": 43.45, "volume": 108560.0}, {"date": "2017-08-22", "close": 43.75, "volume": 76630.0}, {"date": "2017-08-23", "close": 43.7, "volume": 67429.0}, {"date": "2017-08-24", "close": 44.4, "volume": 215889.0}, {"date": "2017-08-25", "close": 44.4, "volume": 108215.0}, {"date": "2017-08-28", "close": 44.25, "volume": 99599.0}, {"date": "2017-08-29", "close": 43.8, "volume": 85331.0}, {"date": "2017-08-30", "close": 43.65, "volume": 94293.0}, {"date": "2017-08-31", "close": 44.05, "volume": 132120.0}, {"date": "2017-09-01", "close": 44.75, "volume": 153943.0}, {"date": "2017-09-05", "close": 43.35, "volume": 279883.0}, {"date": "2017-09-06", "close": 42.8, "volume": 111463.0}, {"date": "2017-09-07", "close": 41.4, "volume": 89273.0}, {"date": "2017-09-08", "close": 41.95, "volume": 129941.0}, {"date": "2017-09-11", "close": 42.9, "volume": 116416.0}, {"date": "2017-09-12", "close": 43.25, "volume": 233650.0}, {"date": "2017-09-13", "close": 43.55, "volume": 121331.0}, {"date": "2017-09-14", "close": 43.2, "volume": 68307.0}, {"date": "2017-09-15", "close": 43.35, "volume": 479900.0}, {"date": "2017-09-18", "close": 43.8, "volume": 122641.0}, {"date": "2017-09-19", "close": 44.0, "volume": 103351.0}, {"date": "2017-09-20", "close": 45.1, "volume": 152942.0}, {"date": "2017-09-21", "close": 45.8, "volume": 184551.0}, {"date": "2017-09-22", "close": 45.4, "volume": 187769.0}, {"date": "2017-09-25", "close": 45.15, "volume": 156767.0}, {"date": "2017-09-26", "close": 45.45, "volume": 166625.0}, {"date": "2017-09-27", "close": 47.15, "volume": 271111.0}, {"date": "2017-09-28", "close": 47.9, "volume": 425631.0}, {"date": "2017-09-29", "close": 48.0, "volume": 251396.0}, {"date": "2017-10-02", "close": 48.75, "volume": 190683.0}, {"date": "2017-10-03", "close": 48.5, "volume": 215672.0}, {"date": "2017-10-04", "close": 48.35, "volume": 217678.0}, {"date": "2017-10-05", "close": 48.65, "volume": 164704.0}, {"date": "2017-10-06", "close": 49.4, "volume": 177004.0}, {"date": "2017-10-09", "close": 49.85, "volume": 239308.0}, {"date": "2017-10-10", "close": 51.05, "volume": 285106.0}, {"date": "2017-10-11", "close": 50.7, "volume": 227924.0}, {"date": "2017-10-12", "close": 49.95, "volume": 151197.0}, {"date": "2017-10-13", "close": 49.05, "volume": 273976.0}, {"date": "2017-10-16", "close": 49.65, "volume": 179110.0}, {"date": "2017-10-17", "close": 49.15, "volume": 116487.0}, {"date": "2017-10-18", "close": 49.45, "volume": 122287.0}, {"date": "2017-10-19", "close": 48.1, "volume": 257726.0}, {"date": "2017-10-20", "close": 48.25, "volume": 203899.0}, {"date": "2017-10-23", "close": 48.0, "volume": 126560.0}, {"date": "2017-10-24", "close": 48.45, "volume": 166409.0}, {"date": "2017-10-25", "close": 48.4, "volume": 186660.0}, {"date": "2017-10-26", "close": 49.05, "volume": 149748.0}, {"date": "2017-10-27", "close": 48.8, "volume": 259330.0}, {"date": "2017-10-30", "close": 47.9, "volume": 158066.0}, {"date": "2017-10-31", "close": 47.9, "volume": 133096.0}, {"date": "2017-11-01", "close": 47.65, "volume": 83249.0}, {"date": "2017-11-02", "close": 48.45, "volume": 115796.0}, {"date": "2017-11-03", "close": 48.1, "volume": 91427.0}, {"date": "2017-11-06", "close": 47.9, "volume": 69296.0}, {"date": "2017-11-07", "close": 46.65, "volume": 160746.0}, {"date": "2017-11-08", "close": 46.5, "volume": 147688.0}, {"date": "2017-11-09", "close": 45.75, "volume": 100978.0}, {"date": "2017-11-10", "close": 45.8, "volume": 110322.0}, {"date": "2017-11-13", "close": 46.75, "volume": 93575.0}, {"date": "2017-11-14", "close": 46.8, "volume": 79659.0}, {"date": "2017-11-15", "close": 46.95, "volume": 156182.0}, {"date": "2017-11-16", "close": 47.3, "volume": 152032.0}, {"date": "2017-11-17", "close": 46.8, "volume": 397261.0}, {"date": "2017-11-20", "close": 47.7, "volume": 571688.0}, {"date": "2017-11-21", "close": 48.95, "volume": 478329.0}, {"date": "2017-11-22", "close": 48.9, "volume": 224932.0}, {"date": "2017-11-24", "close": 48.55, "volume": 120092.0}, {"date": "2017-11-27", "close": 48.25, "volume": 162348.0}, {"date": "2017-11-28", "close": 49.85, "volume": 242761.0}, {"date": "2017-11-29", "close": 50.9, "volume": 300298.0}, {"date": "2017-11-30", "close": 49.6, "volume": 234683.0}, {"date": "2017-12-01", "close": 49.75, "volume": 256250.0}, {"date": "2017-12-04", "close": 50.1, "volume": 255843.0}, {"date": "2017-12-05", "close": 49.3, "volume": 241669.0}, {"date": "2017-12-06", "close": 48.4, "volume": 145198.0}, {"date": "2017-12-07", "close": 47.6, "volume": 181724.0}, {"date": "2017-12-08", "close": 47.05, "volume": 146578.0}, {"date": "2017-12-11", "close": 46.55, "volume": 141243.0}, {"date": "2017-12-12", "close": 47.0, "volume": 211979.0}, {"date": "2017-12-13", "close": 47.2, "volume": 217330.0}, {"date": "2017-12-14", "close": 46.35, "volume": 219135.0}, {"date": "2017-12-15", "close": 48.3, "volume": 1050721.0}, {"date": "2017-12-18", "close": 49.45, "volume": 264310.0}, {"date": "2017-12-19", "close": 49.1, "volume": 231497.0}, {"date": "2017-12-20", "close": 49.0, "volume": 227961.0}, {"date": "2017-12-21", "close": 49.25, "volume": 142009.0}, {"date": "2017-12-22", "close": 49.15, "volume": 110708.0}, {"date": "2017-12-26", "close": 48.6, "volume": 77746.0}, {"date": "2017-12-27", "close": 48.45, "volume": 149241.0}, {"date": "2017-12-28", "close": 48.75, "volume": 112586.0}, {"date": "2017-12-29", "close": 48.2, "volume": 171162.0}, {"date": "2018-01-02", "close": 48.55, "volume": 210892.0}, {"date": "2018-01-03", "close": 48.75, "volume": 207143.0}, {"date": "2018-01-04", "close": 49.25, "volume": 378799.0}, {"date": "2018-01-05", "close": 50.4, "volume": 422659.0}, {"date": "2018-01-08", "close": 50.4, "volume": 251616.0}, {"date": "2018-01-09", "close": 51.05, "volume": 282577.0}, {"date": "2018-01-10", "close": 51.15, "volume": 282335.0}, {"date": "2018-01-11", "close": 52.55, "volume": 232436.0}, {"date": "2018-01-12", "close": 53.4, "volume": 183215.0}, {"date": "2018-01-16", "close": 53.1, "volume": 196622.0}, {"date": "2018-01-17", "close": 53.55, "volume": 173774.0}, {"date": "2018-01-18", "close": 53.35, "volume": 149908.0}, {"date": "2018-01-19", "close": 53.85, "volume": 173289.0}, {"date": "2018-01-22", "close": 53.8, "volume": 92463.0}, {"date": "2018-01-23", "close": 54.05, "volume": 101013.0}, {"date": "2018-01-24", "close": 53.55, "volume": 212401.0}, {"date": "2018-01-25", "close": 53.45, "volume": 233678.0}, {"date": "2018-01-26", "close": 54.85, "volume": 296592.0}, {"date": "2018-01-29", "close": 55.1, "volume": 175019.0}, {"date": "2018-01-30", "close": 54.95, "volume": 176479.0}, {"date": "2018-01-31", "close": 53.55, "volume": 148508.0}, {"date": "2018-02-01", "close": 54.5, "volume": 150383.0}, {"date": "2018-02-02", "close": 54.25, "volume": 164959.0}, {"date": "2018-02-05", "close": 51.85, "volume": 146219.0}, {"date": "2018-02-06", "close": 52.15, "volume": 239701.0}, {"date": "2018-02-07", "close": 52.4, "volume": 113031.0}, {"date": "2018-02-08", "close": 51.6, "volume": 281529.0}, {"date": "2018-02-09", "close": 52.7, "volume": 232048.0}, {"date": "2018-02-12", "close": 52.6, "volume": 114741.0}, {"date": "2018-02-13", "close": 52.6, "volume": 150732.0}, {"date": "2018-02-14", "close": 53.7, "volume": 279606.0}, {"date": "2018-02-15", "close": 54.1, "volume": 163831.0}, {"date": "2018-02-16", "close": 54.65, "volume": 211167.0}, {"date": "2018-02-20", "close": 53.95, "volume": 135629.0}, {"date": "2018-02-21", "close": 54.45, "volume": 197581.0}, {"date": "2018-02-22", "close": 53.8, "volume": 162438.0}, {"date": "2018-02-23", "close": 54.85, "volume": 114549.0}, {"date": "2018-02-26", "close": 55.1, "volume": 176208.0}, {"date": "2018-02-27", "close": 53.85, "volume": 192440.0}, {"date": "2018-02-28", "close": 53.15, "volume": 235661.0}, {"date": "2018-03-01", "close": 53.0, "volume": 391433.0}, {"date": "2018-03-02", "close": 54.05, "volume": 246739.0}, {"date": "2018-03-05", "close": 55.1, "volume": 204602.0}, {"date": "2018-03-06", "close": 56.45, "volume": 308183.0}, {"date": "2018-03-07", "close": 57.05, "volume": 317018.0}, {"date": "2018-03-08", "close": 56.4, "volume": 179290.0}, {"date": "2018-03-09", "close": 58.1, "volume": 249948.0}, {"date": "2018-03-12", "close": 57.4, "volume": 209958.0}, {"date": "2018-03-13", "close": 57.4, "volume": 228875.0}, {"date": "2018-03-14", "close": 56.5, "volume": 341670.0}, {"date": "2018-03-15", "close": 56.95, "volume": 306109.0}, {"date": "2018-03-16", "close": 56.5, "volume": 752068.0}, {"date": "2018-03-19", "close": 56.6, "volume": 318268.0}, {"date": "2018-03-20", "close": 56.3, "volume": 310579.0}, {"date": "2018-03-21", "close": 56.05, "volume": 170328.0}, {"date": "2018-03-22", "close": 53.85, "volume": 291074.0}, {"date": "2018-03-23", "close": 52.15, "volume": 258502.0}, {"date": "2018-03-26", "close": 53.75, "volume": 248589.0}, {"date": "2018-03-27", "close": 52.5, "volume": 175473.0}, {"date": "2018-03-28", "close": 52.45, "volume": 259690.0}, {"date": "2018-03-29", "close": 52.9, "volume": 176284.0}, {"date": "2018-04-02", "close": 52.15, "volume": 175003.0}, {"date": "2018-04-03", "close": 53.25, "volume": 191753.0}, {"date": "2018-04-04", "close": 53.6, "volume": 159225.0}, {"date": "2018-04-05", "close": 53.9, "volume": 126276.0}, {"date": "2018-04-06", "close": 52.0, "volume": 210166.0}, {"date": "2018-04-09", "close": 51.9, "volume": 120761.0}, {"date": "2018-04-10", "close": 53.0, "volume": 428406.0}, {"date": "2018-04-11", "close": 52.05, "volume": 217963.0}, {"date": "2018-04-12", "close": 53.6, "volume": 248801.0}, {"date": "2018-04-13", "close": 52.1, "volume": 182707.0}, {"date": "2018-04-16", "close": 52.5, "volume": 177839.0}, {"date": "2018-04-17", "close": 51.8, "volume": 215376.0}, {"date": "2018-04-18", "close": 51.85, "volume": 198233.0}, {"date": "2018-04-19", "close": 52.7, "volume": 185986.0}, {"date": "2018-04-20", "close": 52.2, "volume": 268155.0}, {"date": "2018-04-23", "close": 52.1, "volume": 202642.0}, {"date": "2018-04-24", "close": 52.45, "volume": 170039.0}, {"date": "2018-04-25", "close": 52.65, "volume": 151556.0}, {"date": "2018-04-26", "close": 52.45, "volume": 132043.0}, {"date": "2018-04-27", "close": 52.5, "volume": 147927.0}, {"date": "2018-04-30", "close": 51.7, "volume": 114970.0}, {"date": "2018-05-01", "close": 52.0, "volume": 184678.0}, {"date": "2018-05-02", "close": 52.2, "volume": 161833.0}, {"date": "2018-05-03", "close": 52.05, "volume": 187273.0}, {"date": "2018-05-04", "close": 53.2, "volume": 194445.0}, {"date": "2018-05-07", "close": 53.9, "volume": 137167.0}, {"date": "2018-05-08", "close": 55.2, "volume": 259830.0}, {"date": "2018-05-09", "close": 55.3, "volume": 178886.0}, {"date": "2018-05-10", "close": 55.2, "volume": 122633.0}, {"date": "2018-05-11", "close": 55.15, "volume": 148668.0}, {"date": "2018-05-14", "close": 54.8, "volume": 123757.0}, {"date": "2018-05-15", "close": 55.35, "volume": 196033.0}, {"date": "2018-05-16", "close": 55.55, "volume": 199386.0}, {"date": "2018-05-17", "close": 55.9, "volume": 155794.0}, {"date": "2018-05-18", "close": 56.05, "volume": 198123.0}, {"date": "2018-05-21", "close": 56.75, "volume": 160723.0}, {"date": "2018-05-22", "close": 56.5, "volume": 188067.0}, {"date": "2018-05-23", "close": 56.35, "volume": 116073.0}, {"date": "2018-05-24", "close": 56.2, "volume": 102940.0}, {"date": "2018-05-25", "close": 56.15, "volume": 541623.0}, {"date": "2018-05-29", "close": 55.0, "volume": 765524.0}, {"date": "2018-05-30", "close": 55.9, "volume": 203492.0}, {"date": "2018-05-31", "close": 55.7, "volume": 453774.0}, {"date": "2018-06-01", "close": 56.35, "volume": 222684.0}, {"date": "2018-06-04", "close": 56.9, "volume": 311697.0}, {"date": "2018-06-05", "close": 57.05, "volume": 132617.0}, {"date": "2018-06-06", "close": 57.45, "volume": 266620.0}, {"date": "2018-06-07", "close": 57.45, "volume": 185817.0}, {"date": "2018-06-08", "close": 57.5, "volume": 329499.0}, {"date": "2018-06-11", "close": 57.8, "volume": 267092.0}, {"date": "2018-06-12", "close": 56.65, "volume": 185183.0}, {"date": "2018-06-13", "close": 56.7, "volume": 247426.0}, {"date": "2018-06-14", "close": 56.5, "volume": 192122.0}, {"date": "2018-06-15", "close": 56.35, "volume": 1329982.0}, {"date": "2018-06-18", "close": 56.6, "volume": 138249.0}, {"date": "2018-06-19", "close": 57.35, "volume": 180385.0}, {"date": "2018-06-20", "close": 57.6, "volume": 303473.0}, {"date": "2018-06-21", "close": 57.15, "volume": 288756.0}, {"date": "2018-06-22", "close": 56.7, "volume": 787886.0}, {"date": "2018-06-25", "close": 56.05, "volume": 132290.0}, {"date": "2018-06-26", "close": 55.35, "volume": 257180.0}, {"date": "2018-06-27", "close": 54.05, "volume": 127429.0}, {"date": "2018-06-28", "close": 54.0, "volume": 115036.0}, {"date": "2018-06-29", "close": 53.35, "volume": 385883.0}, {"date": "2018-07-02", "close": 54.3, "volume": 141354.0}, {"date": "2018-07-03", "close": 52.8, "volume": 892165.0}, {"date": "2018-07-05", "close": 53.1, "volume": 659458.0}, {"date": "2018-07-06", "close": 53.3, "volume": 280918.0}, {"date": "2018-07-09", "close": 53.45, "volume": 731836.0}, {"date": "2018-07-10", "close": 53.05, "volume": 334550.0}, {"date": "2018-07-11", "close": 52.15, "volume": 919378.0}, {"date": "2018-07-12", "close": 52.1, "volume": 357617.0}, {"date": "2018-07-13", "close": 51.25, "volume": 462138.0}, {"date": "2018-07-16", "close": 51.35, "volume": 273358.0}, {"date": "2018-07-17", "close": 50.85, "volume": 299297.0}, {"date": "2018-07-18", "close": 51.6, "volume": 653050.0}, {"date": "2018-07-19", "close": 51.7, "volume": 247883.0}, {"date": "2018-07-20", "close": 51.85, "volume": 292437.0}, {"date": "2018-07-23", "close": 52.15, "volume": 200026.0}, {"date": "2018-07-24", "close": 50.85, "volume": 232499.0}, {"date": "2018-07-25", "close": 49.9, "volume": 305419.0}, {"date": "2018-07-26", "close": 50.85, "volume": 308635.0}, {"date": "2018-07-27", "close": 49.575, "volume": 337291.0}, {"date": "2018-07-30", "close": 48.45, "volume": 1019782.0}, {"date": "2018-07-31", "close": 46.6, "volume": 1099748.0}, {"date": "2018-08-01", "close": 47.7, "volume": 749109.0}, {"date": "2018-08-02", "close": 49.15, "volume": 779871.0}, {"date": "2018-08-03", "close": 48.9, "volume": 585811.0}, {"date": "2018-08-06", "close": 48.8, "volume": 145038.0}, {"date": "2018-08-07", "close": 48.75, "volume": 280422.0}, {"date": "2018-08-08", "close": 49.4, "volume": 449825.0}, {"date": "2018-08-09", "close": 48.875, "volume": 207323.0}, {"date": "2018-08-10", "close": 48.85, "volume": 187305.0}, {"date": "2018-08-13", "close": 48.55, "volume": 259842.0}, {"date": "2018-08-14", "close": 49.25, "volume": 172297.0}, {"date": "2018-08-15", "close": 48.7, "volume": 255143.0}, {"date": "2018-08-16", "close": 49.35, "volume": 244709.0}, {"date": "2018-08-17", "close": 49.6, "volume": 156697.0}, {"date": "2018-08-20", "close": 49.65, "volume": 187659.0}, {"date": "2018-08-21", "close": 50.05, "volume": 276949.0}, {"date": "2018-08-22", "close": 49.9, "volume": 266548.0}, {"date": "2018-08-23", "close": 50.0, "volume": 211463.0}, {"date": "2018-08-24", "close": 49.85, "volume": 309125.0}, {"date": "2018-08-27", "close": 49.95, "volume": 338527.0}, {"date": "2018-08-28", "close": 49.65, "volume": 238567.0}, {"date": "2018-08-29", "close": 49.5, "volume": 175574.0}, {"date": "2018-08-30", "close": 49.1, "volume": 271924.0}, {"date": "2018-08-31", "close": 49.65, "volume": 271347.0}, {"date": "2018-09-04", "close": 49.85, "volume": 319597.0}, {"date": "2018-09-05", "close": 49.9, "volume": 195080.0}, {"date": "2018-09-06", "close": 49.5, "volume": 181683.0}, {"date": "2018-09-07", "close": 49.65, "volume": 202600.0}, {"date": "2018-09-10", "close": 48.55, "volume": 390696.0}, {"date": "2018-09-11", "close": 48.6, "volume": 229253.0}, {"date": "2018-09-12", "close": 47.3, "volume": 274560.0}, {"date": "2018-09-13", "close": 47.4, "volume": 229021.0}, {"date": "2018-09-14", "close": 48.1, "volume": 247889.0}, {"date": "2018-09-17", "close": 47.25, "volume": 283059.0}, {"date": "2018-09-18", "close": 47.0, "volume": 324627.0}, {"date": "2018-09-19", "close": 47.3, "volume": 391417.0}, {"date": "2018-09-20", "close": 49.15, "volume": 921544.0}, {"date": "2018-09-21", "close": 48.4, "volume": 1516921.0}, {"date": "2018-09-24", "close": 47.45, "volume": 263094.0}, {"date": "2018-09-25", "close": 47.05, "volume": 225392.0}, {"date": "2018-09-26", "close": 46.2, "volume": 296691.0}, {"date": "2018-09-27", "close": 45.3, "volume": 219848.0}, {"date": "2018-09-28", "close": 45.7, "volume": 319139.0}, {"date": "2018-10-01", "close": 44.91, "volume": 199140.0}, {"date": "2018-10-02", "close": 44.74, "volume": 230390.0}, {"date": "2018-10-03", "close": 46.75, "volume": 293231.0}, {"date": "2018-10-04", "close": 46.53, "volume": 182081.0}, {"date": "2018-10-05", "close": 45.74, "volume": 161225.0}, {"date": "2018-10-08", "close": 45.85, "volume": 237810.0}, {"date": "2018-10-09", "close": 45.66, "volume": 227600.0}, {"date": "2018-10-10", "close": 44.83, "volume": 238439.0}, {"date": "2018-10-11", "close": 44.0, "volume": 418549.0}, {"date": "2018-10-12", "close": 43.22, "volume": 639481.0}, {"date": "2018-10-15", "close": 43.75, "volume": 310008.0}, {"date": "2018-10-16", "close": 43.79, "volume": 488382.0}, {"date": "2018-10-17", "close": 43.95, "volume": 364931.0}, {"date": "2018-10-18", "close": 43.08, "volume": 352556.0}, {"date": "2018-10-19", "close": 43.44, "volume": 515687.0}, {"date": "2018-10-22", "close": 42.55, "volume": 363828.0}, {"date": "2018-10-23", "close": 41.98, "volume": 308349.0}, {"date": "2018-10-24", "close": 39.39, "volume": 362115.0}, {"date": "2018-10-25", "close": 42.04, "volume": 382453.0}, {"date": "2018-10-26", "close": 41.71, "volume": 334134.0}, {"date": "2018-10-29", "close": 42.33, "volume": 167368.0}, {"date": "2018-10-30", "close": 42.71, "volume": 204748.0}, {"date": "2018-10-31", "close": 42.89, "volume": 273909.0}, {"date": "2018-11-01", "close": 43.35, "volume": 214129.0}, {"date": "2018-11-02", "close": 43.69, "volume": 214444.0}, {"date": "2018-11-05", "close": 43.33, "volume": 251655.0}, {"date": "2018-11-06", "close": 43.65, "volume": 189587.0}, {"date": "2018-11-07", "close": 43.88, "volume": 136739.0}, {"date": "2018-11-08", "close": 44.68, "volume": 214311.0}, {"date": "2018-11-09", "close": 44.39, "volume": 306318.0}, {"date": "2018-11-12", "close": 44.39, "volume": 265433.0}, {"date": "2018-11-13", "close": 44.46, "volume": 417053.0}, {"date": "2018-11-14", "close": 43.57, "volume": 323510.0}, {"date": "2018-11-15", "close": 44.52, "volume": 227891.0}, {"date": "2018-11-16", "close": 44.53, "volume": 676453.0}, {"date": "2018-11-19", "close": 43.89, "volume": 186525.0}, {"date": "2018-11-20", "close": 42.46, "volume": 229650.0}, {"date": "2018-11-21", "close": 42.46, "volume": 202400.0}, {"date": "2018-11-23", "close": 42.49, "volume": 63268.0}, {"date": "2018-11-26", "close": 43.16, "volume": 172541.0}, {"date": "2018-11-27", "close": 42.27, "volume": 189698.0}, {"date": "2018-11-28", "close": 42.9, "volume": 157923.0}, {"date": "2018-11-29", "close": 42.67, "volume": 149597.0}, {"date": "2018-11-30", "close": 42.83, "volume": 235594.0}, {"date": "2018-12-03", "close": 42.9, "volume": 385026.0}, {"date": "2018-12-04", "close": 39.14, "volume": 412270.0}, {"date": "2018-12-06", "close": 38.33, "volume": 364747.0}, {"date": "2018-12-07", "close": 37.44, "volume": 356280.0}, {"date": "2018-12-10", "close": 36.7, "volume": 251917.0}, {"date": "2018-12-11", "close": 36.0, "volume": 295905.0}, {"date": "2018-12-12", "close": 36.28, "volume": 224470.0}, {"date": "2018-12-13", "close": 34.82, "volume": 379017.0}, {"date": "2018-12-14", "close": 34.02, "volume": 316505.0}, {"date": "2018-12-17", "close": 31.18, "volume": 1570970.0}, {"date": "2018-12-18", "close": 32.16, "volume": 1413567.0}, {"date": "2018-12-19", "close": 32.01, "volume": 1005977.0}, {"date": "2018-12-20", "close": 31.47, "volume": 672903.0}, {"date": "2018-12-21", "close": 30.85, "volume": 1245069.0}, {"date": "2018-12-24", "close": 30.19, "volume": 270099.0}, {"date": "2018-12-26", "close": 31.69, "volume": 463229.0}, {"date": "2018-12-27", "close": 31.04, "volume": 747642.0}, {"date": "2018-12-28", "close": 31.44, "volume": 569637.0}, {"date": "2018-12-31", "close": 31.67, "volume": 389943.0}, {"date": "2019-01-02", "close": 31.95, "volume": 488658.0}, {"date": "2019-01-03", "close": 31.84, "volume": 422451.0}, {"date": "2019-01-04", "close": 33.08, "volume": 304455.0}, {"date": "2019-01-07", "close": 34.39, "volume": 584443.0}, {"date": "2019-01-08", "close": 34.31, "volume": 339323.0}, {"date": "2019-01-09", "close": 34.5, "volume": 316249.0}, {"date": "2019-01-10", "close": 34.38, "volume": 243050.0}, {"date": "2019-01-11", "close": 34.81, "volume": 268033.0}, {"date": "2019-01-14", "close": 34.5, "volume": 311832.0}, {"date": "2019-01-15", "close": 34.41, "volume": 202021.0}, {"date": "2019-01-16", "close": 35.34, "volume": 310544.0}, {"date": "2019-01-17", "close": 35.9, "volume": 675805.0}, {"date": "2019-01-18", "close": 36.24, "volume": 376617.0}, {"date": "2019-01-22", "close": 35.54, "volume": 550811.0}, {"date": "2019-01-23", "close": 35.45, "volume": 324932.0}, {"date": "2019-01-24", "close": 35.27, "volume": 168143.0}, {"date": "2019-01-25", "close": 36.51, "volume": 855355.0}, {"date": "2019-01-28", "close": 37.61, "volume": 641989.0}, {"date": "2019-01-29", "close": 37.91, "volume": 662862.0}, {"date": "2019-01-30", "close": 37.86, "volume": 374815.0}, {"date": "2019-01-31", "close": 37.95, "volume": 470934.0}, {"date": "2019-02-01", "close": 37.65, "volume": 543065.0}, {"date": "2019-02-04", "close": 38.16, "volume": 312174.0}, {"date": "2019-02-05", "close": 37.82, "volume": 329536.0}, {"date": "2019-02-06", "close": 37.94, "volume": 192715.0}, {"date": "2019-02-07", "close": 38.26, "volume": 465800.0}, {"date": "2019-02-08", "close": 37.74, "volume": 280023.0}, {"date": "2019-02-11", "close": 38.31, "volume": 265377.0}, {"date": "2019-02-12", "close": 39.02, "volume": 361569.0}, {"date": "2019-02-13", "close": 38.98, "volume": 214505.0}, {"date": "2019-02-14", "close": 38.29, "volume": 297228.0}, {"date": "2019-02-15", "close": 39.69, "volume": 680056.0}, {"date": "2019-02-19", "close": 40.62, "volume": 340803.0}, {"date": "2019-02-20", "close": 40.93, "volume": 430511.0}, {"date": "2019-02-21", "close": 40.67, "volume": 224912.0}, {"date": "2019-02-22", "close": 41.44, "volume": 411361.0}, {"date": "2019-02-25", "close": 41.55, "volume": 493916.0}, {"date": "2019-02-26", "close": 40.85, "volume": 324863.0}, {"date": "2019-02-27", "close": 41.09, "volume": 321643.0}, {"date": "2019-02-28", "close": 40.77, "volume": 250386.0}, {"date": "2019-03-01", "close": 40.87, "volume": 250508.0}, {"date": "2019-03-04", "close": 40.78, "volume": 379675.0}, {"date": "2019-03-05", "close": 40.79, "volume": 254391.0}, {"date": "2019-03-06", "close": 39.28, "volume": 351644.0}, {"date": "2019-03-07", "close": 38.14, "volume": 416344.0}, {"date": "2019-03-08", "close": 38.03, "volume": 392067.0}, {"date": "2019-03-11", "close": 38.33, "volume": 308608.0}, {"date": "2019-03-12", "close": 38.23, "volume": 260524.0}, {"date": "2019-03-13", "close": 38.33, "volume": 218640.0}, {"date": "2019-03-14", "close": 38.17, "volume": 304130.0}, {"date": "2019-03-15", "close": 37.92, "volume": 689022.0}, {"date": "2019-03-18", "close": 38.33, "volume": 241887.0}, {"date": "2019-03-19", "close": 37.04, "volume": 381874.0}, {"date": "2019-03-20", "close": 35.37, "volume": 496549.0}, {"date": "2019-03-21", "close": 34.97, "volume": 786796.0}, {"date": "2019-03-22", "close": 33.49, "volume": 512646.0}, {"date": "2019-03-25", "close": 33.32, "volume": 323370.0}, {"date": "2019-03-26", "close": 34.27, "volume": 433776.0}, {"date": "2019-03-27", "close": 34.34, "volume": 286735.0}, {"date": "2019-03-28", "close": 34.67, "volume": 247375.0}, {"date": "2019-03-29", "close": 34.35, "volume": 298524.0}, {"date": "2019-04-01", "close": 35.49, "volume": 317286.0}, {"date": "2019-04-02", "close": 35.07, "volume": 180416.0}, {"date": "2019-04-03", "close": 35.04, "volume": 312954.0}, {"date": "2019-04-04", "close": 35.66, "volume": 218216.0}, {"date": "2019-04-05", "close": 35.79, "volume": 312283.0}, {"date": "2019-04-08", "close": 36.09, "volume": 232683.0}, {"date": "2019-04-09", "close": 34.74, "volume": 260566.0}, {"date": "2019-04-10", "close": 35.09, "volume": 252745.0}, {"date": "2019-04-11", "close": 35.33, "volume": 174178.0}, {"date": "2019-04-12", "close": 35.95, "volume": 234799.0}, {"date": "2019-04-15", "close": 35.16, "volume": 197970.0}, {"date": "2019-04-16", "close": 35.92, "volume": 185251.0}, {"date": "2019-04-17", "close": 35.79, "volume": 171536.0}, {"date": "2019-04-18", "close": 35.17, "volume": 193483.0}, {"date": "2019-04-22", "close": 34.77, "volume": 289293.0}, {"date": "2019-04-23", "close": 35.26, "volume": 571378.0}, {"date": "2019-04-24", "close": 35.39, "volume": 422282.0}, {"date": "2019-04-25", "close": 36.15, "volume": 446312.0}, {"date": "2019-04-26", "close": 36.47, "volume": 359900.0}, {"date": "2019-04-29", "close": 36.77, "volume": 409080.0}, {"date": "2019-04-30", "close": 36.46, "volume": 278411.0}, {"date": "2019-05-01", "close": 36.12, "volume": 534943.0}, {"date": "2019-05-02", "close": 36.75, "volume": 239329.0}, {"date": "2019-05-03", "close": 37.58, "volume": 236380.0}, {"date": "2019-05-06", "close": 37.39, "volume": 250322.0}, {"date": "2019-05-07", "close": 36.63, "volume": 345428.0}, {"date": "2019-05-08", "close": 36.25, "volume": 227329.0}, {"date": "2019-05-09", "close": 36.48, "volume": 171064.0}, {"date": "2019-05-10", "close": 36.66, "volume": 216841.0}, {"date": "2019-05-13", "close": 35.57, "volume": 313376.0}, {"date": "2019-05-14", "close": 36.57, "volume": 230927.0}, {"date": "2019-05-15", "close": 36.02, "volume": 331202.0}, {"date": "2019-05-16", "close": 36.23, "volume": 172005.0}, {"date": "2019-05-17", "close": 35.96, "volume": 196974.0}, {"date": "2019-05-20", "close": 35.95, "volume": 235415.0}, {"date": "2019-05-21", "close": 36.34, "volume": 138102.0}, {"date": "2019-05-22", "close": 36.11, "volume": 176946.0}, {"date": "2019-05-23", "close": 35.32, "volume": 381715.0}, {"date": "2019-05-24", "close": 36.16, "volume": 165155.0}, {"date": "2019-05-28", "close": 35.74, "volume": 290556.0}, {"date": "2019-05-29", "close": 36.15, "volume": 240346.0}, {"date": "2019-05-30", "close": 35.73, "volume": 279353.0}, {"date": "2019-05-31", "close": 35.29, "volume": 425139.0}, {"date": "2019-06-03", "close": 35.9, "volume": 309157.0}, {"date": "2019-06-04", "close": 37.25, "volume": 261248.0}, {"date": "2019-06-05", "close": 37.03, "volume": 276270.0}, {"date": "2019-06-06", "close": 36.9, "volume": 167623.0}, {"date": "2019-06-07", "close": 36.58, "volume": 140498.0}, {"date": "2019-06-10", "close": 37.2, "volume": 260040.0}, {"date": "2019-06-11", "close": 37.98, "volume": 361600.0}, {"date": "2019-06-12", "close": 37.75, "volume": 298440.0}, {"date": "2019-06-13", "close": 38.13, "volume": 244690.0}, {"date": "2019-06-14", "close": 38.28, "volume": 192768.0}, {"date": "2019-06-17", "close": 37.8, "volume": 250170.0}, {"date": "2019-06-18", "close": 38.19, "volume": 465011.0}, {"date": "2019-06-19", "close": 38.19, "volume": 313018.0}, {"date": "2019-06-20", "close": 37.96, "volume": 259314.0}, {"date": "2019-06-21", "close": 37.75, "volume": 726930.0}, {"date": "2019-06-24", "close": 37.72, "volume": 237766.0}, {"date": "2019-06-25", "close": 37.86, "volume": 234230.0}, {"date": "2019-06-26", "close": 38.35, "volume": 399808.0}, {"date": "2019-06-27", "close": 38.94, "volume": 427914.0}, {"date": "2019-06-28", "close": 39.19, "volume": 4545576.0}, {"date": "2019-07-01", "close": 39.8, "volume": 2589446.0}, {"date": "2019-07-02", "close": 39.61, "volume": 1036514.0}, {"date": "2019-07-03", "close": 39.04, "volume": 593535.0}, {"date": "2019-07-05", "close": 39.36, "volume": 359162.0}, {"date": "2019-07-08", "close": 38.64, "volume": 429982.0}, {"date": "2019-07-09", "close": 38.84, "volume": 403975.0}, {"date": "2019-07-10", "close": 38.66, "volume": 514950.0}, {"date": "2019-07-11", "close": 38.6, "volume": 634805.0}, {"date": "2019-07-12", "close": 38.95, "volume": 438381.0}, {"date": "2019-07-15", "close": 37.79, "volume": 382088.0}, {"date": "2019-07-16", "close": 37.85, "volume": 426744.0}, {"date": "2019-07-17", "close": 37.29, "volume": 338255.0}, {"date": "2019-07-18", "close": 37.63, "volume": 370757.0}, {"date": "2019-07-19", "close": 37.78, "volume": 369324.0}, {"date": "2019-07-22", "close": 37.3, "volume": 272722.0}, {"date": "2019-07-23", "close": 37.49, "volume": 505165.0}, {"date": "2019-07-24", "close": 38.57, "volume": 420996.0}, {"date": "2019-07-25", "close": 38.45, "volume": 503023.0}, {"date": "2019-07-26", "close": 39.76, "volume": 548566.0}, {"date": "2019-07-29", "close": 39.25, "volume": 417773.0}, {"date": "2019-07-30", "close": 39.97, "volume": 329845.0}, {"date": "2019-07-31", "close": 39.77, "volume": 644560.0}, {"date": "2019-08-01", "close": 38.58, "volume": 728747.0}, {"date": "2019-08-02", "close": 38.17, "volume": 267937.0}, {"date": "2019-08-05", "close": 36.73, "volume": 427460.0}, {"date": "2019-08-06", "close": 36.94, "volume": 291956.0}, {"date": "2019-08-07", "close": 36.7, "volume": 250704.0}, {"date": "2019-08-08", "close": 37.9, "volume": 276950.0}, {"date": "2019-08-09", "close": 37.63, "volume": 259345.0}, {"date": "2019-08-12", "close": 36.42, "volume": 252334.0}, {"date": "2019-08-13", "close": 36.98, "volume": 249359.0}, {"date": "2019-08-14", "close": 35.48, "volume": 282507.0}, {"date": "2019-08-15", "close": 35.25, "volume": 358157.0}, {"date": "2019-08-16", "close": 36.43, "volume": 447956.0}, {"date": "2019-08-19", "close": 36.84, "volume": 245023.0}, {"date": "2019-08-20", "close": 36.6, "volume": 211885.0}, {"date": "2019-08-21", "close": 36.62, "volume": 313127.0}, {"date": "2019-08-22", "close": 36.7, "volume": 166093.0}, {"date": "2019-08-23", "close": 35.0, "volume": 388800.0}, {"date": "2019-08-26", "close": 35.31, "volume": 293521.0}, {"date": "2019-08-27", "close": 34.16, "volume": 281417.0}, {"date": "2019-08-28", "close": 34.76, "volume": 247490.0}, {"date": "2019-08-29", "close": 35.39, "volume": 199732.0}, {"date": "2019-08-30", "close": 35.19, "volume": 173259.0}, {"date": "2019-09-03", "close": 33.96, "volume": 330082.0}, {"date": "2019-09-04", "close": 34.15, "volume": 227491.0}, {"date": "2019-09-05", "close": 35.22, "volume": 341665.0}, {"date": "2019-09-06", "close": 35.17, "volume": 279339.0}, {"date": "2019-09-09", "close": 35.59, "volume": 541878.0}, {"date": "2019-09-10", "close": 36.83, "volume": 402033.0}, {"date": "2019-09-11", "close": 37.72, "volume": 518709.0}, {"date": "2019-09-12", "close": 38.67, "volume": 584888.0}, {"date": "2019-09-13", "close": 39.42, "volume": 582353.0}, {"date": "2019-09-16", "close": 39.23, "volume": 467459.0}, {"date": "2019-09-17", "close": 38.76, "volume": 324891.0}, {"date": "2019-09-18", "close": 39.55, "volume": 489658.0}, {"date": "2019-09-19", "close": 39.15, "volume": 392655.0}, {"date": "2019-09-20", "close": 39.68, "volume": 2129135.0}, {"date": "2019-09-23", "close": 39.6, "volume": 332046.0}, {"date": "2019-09-24", "close": 39.64, "volume": 739454.0}, {"date": "2019-09-25", "close": 39.86, "volume": 444908.0}, {"date": "2019-09-26", "close": 39.51, "volume": 316099.0}, {"date": "2019-09-27", "close": 40.26, "volume": 512896.0}, {"date": "2019-09-30", "close": 40.24, "volume": 487803.0}, {"date": "2019-10-01", "close": 39.89, "volume": 998037.0}, {"date": "2019-10-02", "close": 39.28, "volume": 451927.0}, {"date": "2019-10-03", "close": 39.34, "volume": 331501.0}, {"date": "2019-10-04", "close": 39.65, "volume": 331129.0}, {"date": "2019-10-07", "close": 39.71, "volume": 283300.0}, {"date": "2019-10-08", "close": 38.57, "volume": 225647.0}, {"date": "2019-10-09", "close": 38.86, "volume": 271055.0}, {"date": "2019-10-10", "close": 39.41, "volume": 279244.0}, {"date": "2019-10-11", "close": 39.89, "volume": 459969.0}, {"date": "2019-10-14", "close": 39.88, "volume": 234729.0}, {"date": "2019-10-15", "close": 41.07, "volume": 333926.0}, {"date": "2019-10-16", "close": 40.96, "volume": 269289.0}, {"date": "2019-10-17", "close": 41.48, "volume": 503666.0}, {"date": "2019-10-18", "close": 41.75, "volume": 634017.0}, {"date": "2019-10-21", "close": 41.85, "volume": 577271.0}, {"date": "2019-10-22", "close": 42.68, "volume": 937972.0}, {"date": "2019-10-23", "close": 42.95, "volume": 460405.0}, {"date": "2019-10-24", "close": 42.82, "volume": 304218.0}, {"date": "2019-10-25", "close": 43.29, "volume": 425469.0}, {"date": "2019-10-28", "close": 44.08, "volume": 479456.0}, {"date": "2019-10-29", "close": 44.04, "volume": 700798.0}, {"date": "2019-10-30", "close": 43.43, "volume": 213847.0}, {"date": "2019-10-31", "close": 42.85, "volume": 324012.0}, {"date": "2019-11-01", "close": 43.41, "volume": 290643.0}, {"date": "2019-11-04", "close": 43.95, "volume": 448396.0}, {"date": "2019-11-05", "close": 43.95, "volume": 426755.0}, {"date": "2019-11-06", "close": 43.83, "volume": 244458.0}, {"date": "2019-11-07", "close": 44.4, "volume": 214692.0}, {"date": "2019-11-08", "close": 44.44, "volume": 239474.0}, {"date": "2019-11-11", "close": 44.3, "volume": 199152.0}, {"date": "2019-11-12", "close": 44.46, "volume": 258600.0}, {"date": "2019-11-13", "close": 43.74, "volume": 210376.0}, {"date": "2019-11-14", "close": 43.54, "volume": 260453.0}, {"date": "2019-11-15", "close": 43.6, "volume": 155748.0}, {"date": "2019-11-18", "close": 43.09, "volume": 405875.0}, {"date": "2019-11-19", "close": 43.33, "volume": 291808.0}, {"date": "2019-11-20", "close": 43.27, "volume": 338045.0}, {"date": "2019-11-21", "close": 42.81, "volume": 311704.0}, {"date": "2019-11-22", "close": 42.8, "volume": 365567.0}, {"date": "2019-11-25", "close": 43.5, "volume": 306025.0}, {"date": "2019-11-26", "close": 43.33, "volume": 242406.0}, {"date": "2019-11-27", "close": 43.68, "volume": 134952.0}, {"date": "2019-11-29", "close": 43.65, "volume": 106202.0}, {"date": "2019-12-02", "close": 43.55, "volume": 360899.0}, {"date": "2019-12-03", "close": 42.76, "volume": 401176.0}, {"date": "2019-12-04", "close": 43.13, "volume": 352932.0}, {"date": "2019-12-05", "close": 43.23, "volume": 354302.0}, {"date": "2019-12-06", "close": 43.41, "volume": 346567.0}, {"date": "2019-12-09", "close": 43.34, "volume": 283007.0}, {"date": "2019-12-10", "close": 43.35, "volume": 170456.0}, {"date": "2019-12-11", "close": 43.24, "volume": 343182.0}, {"date": "2019-12-12", "close": 44.23, "volume": 322620.0}, {"date": "2019-12-13", "close": 44.22, "volume": 368804.0}, {"date": "2019-12-16", "close": 44.57, "volume": 417420.0}, {"date": "2019-12-17", "close": 44.31, "volume": 304867.0}, {"date": "2019-12-18", "close": 43.8, "volume": 247800.0}, {"date": "2019-12-19", "close": 43.67, "volume": 323961.0}, {"date": "2019-12-20", "close": 43.21, "volume": 1559901.0}, {"date": "2019-12-23", "close": 43.09, "volume": 224995.0}, {"date": "2019-12-24", "close": 43.23, "volume": 61332.0}, {"date": "2019-12-26", "close": 43.12, "volume": 95221.0}, {"date": "2019-12-27", "close": 42.7, "volume": 291563.0}, {"date": "2019-12-30", "close": 42.64, "volume": 230998.0}, {"date": "2019-12-31", "close": 42.54, "volume": 297510.0}, {"date": "2020-01-02", "close": 42.74, "volume": 266692.0}, {"date": "2020-01-03", "close": 42.57, "volume": 389628.0}, {"date": "2020-01-06", "close": 42.44, "volume": 242424.0}, {"date": "2020-01-07", "close": 42.15, "volume": 210065.0}, {"date": "2020-01-08", "close": 42.65, "volume": 306300.0}, {"date": "2020-01-09", "close": 42.72, "volume": 215058.0}, {"date": "2020-01-10", "close": 42.2, "volume": 196697.0}, {"date": "2020-01-13", "close": 42.82, "volume": 259570.0}, {"date": "2020-01-14", "close": 42.71, "volume": 218915.0}, {"date": "2020-01-15", "close": 42.29, "volume": 229250.0}, {"date": "2020-01-16", "close": 43.1, "volume": 205600.0}, {"date": "2020-01-17", "close": 43.53, "volume": 319006.0}, {"date": "2020-01-21", "close": 42.89, "volume": 267412.0}, {"date": "2020-01-22", "close": 42.9, "volume": 200407.0}, {"date": "2020-01-23", "close": 42.83, "volume": 397626.0}, {"date": "2020-01-24", "close": 41.59, "volume": 669863.0}, {"date": "2020-01-27", "close": 40.57, "volume": 524389.0}, {"date": "2020-01-28", "close": 41.14, "volume": 329996.0}, {"date": "2020-01-29", "close": 40.61, "volume": 371866.0}, {"date": "2020-01-30", "close": 41.13, "volume": 305296.0}, {"date": "2020-01-31", "close": 40.19, "volume": 380012.0}, {"date": "2020-02-03", "close": 40.47, "volume": 273916.0}, {"date": "2020-02-04", "close": 40.8, "volume": 189803.0}, {"date": "2020-02-05", "close": 42.19, "volume": 377700.0}, {"date": "2020-02-06", "close": 41.69, "volume": 205554.0}, {"date": "2020-02-07", "close": 41.12, "volume": 277448.0}, {"date": "2020-02-10", "close": 41.43, "volume": 172967.0}, {"date": "2020-02-11", "close": 41.39, "volume": 149873.0}, {"date": "2020-02-12", "close": 41.15, "volume": 167596.0}, {"date": "2020-02-13", "close": 41.44, "volume": 164568.0}, {"date": "2020-02-14", "close": 41.03, "volume": 227823.0}, {"date": "2020-02-18", "close": 40.22, "volume": 267729.0}, {"date": "2020-02-19", "close": 40.42, "volume": 226946.0}, {"date": "2020-02-20", "close": 41.05, "volume": 363533.0}, {"date": "2020-02-21", "close": 40.31, "volume": 827998.0}, {"date": "2020-02-24", "close": 39.48, "volume": 298426.0}, {"date": "2020-02-25", "close": 38.0, "volume": 519864.0}, {"date": "2020-02-26", "close": 36.7, "volume": 727736.0}, {"date": "2020-02-27", "close": 35.24, "volume": 547895.0}, {"date": "2020-02-28", "close": 34.18, "volume": 658158.0}, {"date": "2020-03-02", "close": 35.27, "volume": 535551.0}, {"date": "2020-03-03", "close": 34.65, "volume": 674582.0}, {"date": "2020-03-04", "close": 34.98, "volume": 806249.0}, {"date": "2020-03-05", "close": 34.16, "volume": 618972.0}, {"date": "2020-03-06", "close": 32.3, "volume": 761120.0}, {"date": "2020-03-09", "close": 27.08, "volume": 409423.0}, {"date": "2020-03-10", "close": 28.1, "volume": 636427.0}, {"date": "2020-03-11", "close": 25.74, "volume": 735043.0}, {"date": "2020-03-12", "close": 24.09, "volume": 802885.0}, {"date": "2020-03-13", "close": 25.69, "volume": 1127844.0}, {"date": "2020-03-16", "close": 21.83, "volume": 984081.0}, {"date": "2020-03-17", "close": 24.33, "volume": 840926.0}, {"date": "2020-03-18", "close": 20.34, "volume": 948819.0}, {"date": "2020-03-19", "close": 22.6, "volume": 787205.0}, {"date": "2020-03-20", "close": 20.76, "volume": 850796.0}, {"date": "2020-03-23", "close": 18.94, "volume": 571030.0}, {"date": "2020-03-24", "close": 21.75, "volume": 655352.0}, {"date": "2020-03-25", "close": 21.56, "volume": 590566.0}, {"date": "2020-03-26", "close": 22.96, "volume": 656430.0}, {"date": "2020-03-27", "close": 22.52, "volume": 466635.0}, {"date": "2020-03-30", "close": 23.35, "volume": 462279.0}, {"date": "2020-03-31", "close": 23.76, "volume": 551401.0}, {"date": "2020-04-01", "close": 22.54, "volume": 433862.0}, {"date": "2020-04-02", "close": 22.92, "volume": 440288.0}, {"date": "2020-04-03", "close": 20.66, "volume": 501681.0}, {"date": "2020-04-06", "close": 22.36, "volume": 432660.0}, {"date": "2020-04-07", "close": 22.86, "volume": 382553.0}, {"date": "2020-04-08", "close": 24.11, "volume": 337977.0}, {"date": "2020-04-09", "close": 26.6, "volume": 416993.0}, {"date": "2020-04-13", "close": 24.95, "volume": 422774.0}, {"date": "2020-04-14", "close": 24.08, "volume": 549801.0}, {"date": "2020-04-15", "close": 21.87, "volume": 414433.0}, {"date": "2020-04-16", "close": 20.19, "volume": 460819.0}, {"date": "2020-04-17", "close": 22.56, "volume": 579475.0}, {"date": "2020-04-20", "close": 22.15, "volume": 340851.0}, {"date": "2020-04-21", "close": 22.48, "volume": 360081.0}, {"date": "2020-04-22", "close": 21.97, "volume": 241140.0}, {"date": "2020-04-23", "close": 21.77, "volume": 363773.0}, {"date": "2020-04-24", "close": 22.52, "volume": 600119.0}, {"date": "2020-04-27", "close": 24.61, "volume": 352814.0}, {"date": "2020-04-28", "close": 24.92, "volume": 422441.0}, {"date": "2020-04-29", "close": 26.85, "volume": 565082.0}, {"date": "2020-04-30", "close": 25.43, "volume": 471914.0}, {"date": "2020-05-01", "close": 23.7, "volume": 416884.0}, {"date": "2020-05-04", "close": 24.11, "volume": 349770.0}, {"date": "2020-05-05", "close": 23.17, "volume": 266011.0}, {"date": "2020-05-06", "close": 21.92, "volume": 296069.0}, {"date": "2020-05-07", "close": 21.8, "volume": 353148.0}, {"date": "2020-05-08", "close": 23.45, "volume": 531776.0}, {"date": "2020-05-11", "close": 21.82, "volume": 625166.0}, {"date": "2020-05-12", "close": 20.16, "volume": 453553.0}, {"date": "2020-05-13", "close": 18.52, "volume": 560777.0}, {"date": "2020-05-14", "close": 18.97, "volume": 550421.0}, {"date": "2020-05-15", "close": 19.36, "volume": 869526.0}, {"date": "2020-05-18", "close": 21.76, "volume": 640224.0}, {"date": "2020-05-19", "close": 20.56, "volume": 358842.0}, {"date": "2020-05-20", "close": 21.63, "volume": 371776.0}, {"date": "2020-05-21", "close": 21.52, "volume": 262990.0}, {"date": "2020-05-22", "close": 21.65, "volume": 228026.0}, {"date": "2020-05-26", "close": 24.27, "volume": 510635.0}, {"date": "2020-05-27", "close": 26.73, "volume": 800298.0}, {"date": "2020-05-28", "close": 24.78, "volume": 505980.0}, {"date": "2020-05-29", "close": 24.23, "volume": 731023.0}, {"date": "2020-06-01", "close": 24.06, "volume": 444801.0}, {"date": "2020-06-02", "close": 23.71, "volume": 286049.0}, {"date": "2020-06-03", "close": 25.67, "volume": 429023.0}, {"date": "2020-06-04", "close": 26.64, "volume": 550912.0}, {"date": "2020-06-05", "close": 28.53, "volume": 501878.0}, {"date": "2020-06-08", "close": 29.63, "volume": 339089.0}, {"date": "2020-06-09", "close": 28.34, "volume": 445602.0}, {"date": "2020-06-10", "close": 26.3, "volume": 248948.0}, {"date": "2020-06-11", "close": 23.325, "volume": 530849.0}, {"date": "2020-06-12", "close": 24.04, "volume": 463925.0}, {"date": "2020-06-15", "close": 24.14, "volume": 380777.0}, {"date": "2020-06-16", "close": 25.53, "volume": 527338.0}, {"date": "2020-06-17", "close": 24.6, "volume": 411195.0}, {"date": "2020-06-18", "close": 24.77, "volume": 295524.0}, {"date": "2020-06-19", "close": 23.83, "volume": 855441.0}, {"date": "2020-06-22", "close": 24.31, "volume": 438608.0}, {"date": "2020-06-23", "close": 23.68, "volume": 317680.0}, {"date": "2020-06-24", "close": 22.73, "volume": 579034.0}, {"date": "2020-06-25", "close": 23.65, "volume": 319418.0}, {"date": "2020-06-26", "close": 21.28, "volume": 1491996.0}, {"date": "2020-06-29", "close": 23.4, "volume": 612123.0}, {"date": "2020-06-30", "close": 23.59, "volume": 375143.0}, {"date": "2020-07-01", "close": 22.39, "volume": 282478.0}, {"date": "2020-07-02", "close": 22.14, "volume": 244643.0}, {"date": "2020-07-06", "close": 22.425, "volume": 368229.0}, {"date": "2020-07-07", "close": 21.79, "volume": 401555.0}, {"date": "2020-07-08", "close": 21.49, "volume": 496212.0}, {"date": "2020-07-09", "close": 20.37, "volume": 507507.0}, {"date": "2020-07-10", "close": 21.55, "volume": 403806.0}, {"date": "2020-07-13", "close": 21.74, "volume": 571264.0}, {"date": "2020-07-14", "close": 21.01, "volume": 391992.0}, {"date": "2020-07-15", "close": 22.58, "volume": 528792.0}, {"date": "2020-07-16", "close": 22.35, "volume": 472708.0}, {"date": "2020-07-17", "close": 21.54, "volume": 255269.0}, {"date": "2020-07-20", "close": 21.0, "volume": 214888.0}, {"date": "2020-07-21", "close": 22.42, "volume": 290360.0}, {"date": "2020-07-22", "close": 22.45, "volume": 317208.0}, {"date": "2020-07-23", "close": 23.42, "volume": 555877.0}, {"date": "2020-07-24", "close": 23.18, "volume": 354891.0}, {"date": "2020-07-27", "close": 22.96, "volume": 709513.0}, {"date": "2020-07-28", "close": 23.45, "volume": 474430.0}, {"date": "2020-07-29", "close": 24.09, "volume": 357105.0}, {"date": "2020-07-30", "close": 23.36, "volume": 330683.0}, {"date": "2020-07-31", "close": 23.075, "volume": 417595.0}, {"date": "2020-08-03", "close": 23.38, "volume": 259933.0}, {"date": "2020-08-04", "close": 23.24, "volume": 233321.0}, {"date": "2020-08-05", "close": 24.425, "volume": 318581.0}, {"date": "2020-08-06", "close": 24.38, "volume": 342453.0}, {"date": "2020-08-07", "close": 25.82, "volume": 312237.0}, {"date": "2020-08-10", "close": 26.69, "volume": 393245.0}, {"date": "2020-08-11", "close": 26.78, "volume": 327174.0}, {"date": "2020-08-12", "close": 26.45, "volume": 237260.0}, {"date": "2020-08-13", "close": 25.795, "volume": 241334.0}, {"date": "2020-08-14", "close": 26.35, "volume": 288741.0}, {"date": "2020-08-17", "close": 25.72, "volume": 280347.0}, {"date": "2020-08-18", "close": 24.86, "volume": 240431.0}, {"date": "2020-08-19", "close": 24.86, "volume": 246995.0}, {"date": "2020-08-20", "close": 24.16, "volume": 247528.0}, {"date": "2020-08-21", "close": 23.73, "volume": 273924.0}, {"date": "2020-08-24", "close": 25.04, "volume": 222024.0}, {"date": "2020-08-25", "close": 25.1, "volume": 171623.0}, {"date": "2020-08-26", "close": 24.62, "volume": 272864.0}, {"date": "2020-08-27", "close": 25.02, "volume": 278370.0}, {"date": "2020-08-28", "close": 24.985, "volume": 266589.0}, {"date": "2020-08-31", "close": 24.52, "volume": 341878.0}, {"date": "2020-09-01", "close": 24.5, "volume": 223953.0}, {"date": "2020-09-02", "close": 24.66, "volume": 278425.0}, {"date": "2020-09-03", "close": 24.72, "volume": 217491.0}, {"date": "2020-09-04", "close": 25.22, "volume": 228152.0}, {"date": "2020-09-08", "close": 24.41, "volume": 337637.0}, {"date": "2020-09-09", "close": 23.83, "volume": 295361.0}, {"date": "2020-09-10", "close": 23.4, "volume": 188612.0}, {"date": "2020-09-11", "close": 23.48, "volume": 233706.0}, {"date": "2020-09-14", "close": 23.99, "volume": 191810.0}, {"date": "2020-09-15", "close": 23.39, "volume": 229210.0}, {"date": "2020-09-16", "close": 23.73, "volume": 288401.0}, {"date": "2020-09-17", "close": 23.63, "volume": 260202.0}, {"date": "2020-09-18", "close": 22.995, "volume": 1142528.0}, {"date": "2020-09-21", "close": 21.52, "volume": 479801.0}, {"date": "2020-09-22", "close": 21.52, "volume": 795085.0}, {"date": "2020-09-23", "close": 21.18, "volume": 864716.0}, {"date": "2020-09-24", "close": 21.44, "volume": 414828.0}, {"date": "2020-09-25", "close": 21.91, "volume": 402397.0}, {"date": "2020-09-28", "close": 22.81, "volume": 385991.0}, {"date": "2020-09-29", "close": 22.76, "volume": 392087.0}, {"date": "2020-09-30", "close": 22.78, "volume": 386224.0}, {"date": "2020-10-01", "close": 23.03, "volume": 355254.0}, {"date": "2020-10-02", "close": 23.82, "volume": 314939.0}, {"date": "2020-10-05", "close": 24.84, "volume": 410901.0}, {"date": "2020-10-06", "close": 25.38, "volume": 827248.0}, {"date": "2020-10-07", "close": 25.62, "volume": 496187.0}, {"date": "2020-10-08", "close": 26.43, "volume": 263354.0}, {"date": "2020-10-09", "close": 25.88, "volume": 307093.0}, {"date": "2020-10-12", "close": 26.42, "volume": 164726.0}, {"date": "2020-10-13", "close": 25.55, "volume": 261667.0}, {"date": "2020-10-14", "close": 25.315, "volume": 252365.0}, {"date": "2020-10-15", "close": 26.06, "volume": 309719.0}, {"date": "2020-10-16", "close": 25.98, "volume": 200101.0}, {"date": "2020-10-19", "close": 25.88, "volume": 234868.0}, {"date": "2020-10-20", "close": 26.85, "volume": 324246.0}, {"date": "2020-10-21", "close": 27.65, "volume": 269880.0}, {"date": "2020-10-22", "close": 29.11, "volume": 575930.0}, {"date": "2020-10-23", "close": 29.14, "volume": 761287.0}, {"date": "2020-10-26", "close": 28.99, "volume": 489784.0}, {"date": "2020-10-27", "close": 28.07, "volume": 404776.0}, {"date": "2020-10-28", "close": 28.22, "volume": 400675.0}, {"date": "2020-10-29", "close": 29.08, "volume": 363133.0}, {"date": "2020-10-30", "close": 29.3, "volume": 289379.0}, {"date": "2020-11-02", "close": 29.85, "volume": 323022.0}, {"date": "2020-11-03", "close": 30.95, "volume": 348829.0}, {"date": "2020-11-04", "close": 28.71, "volume": 499384.0}, {"date": "2020-11-05", "close": 30.0, "volume": 675319.0}, {"date": "2020-11-06", "close": 29.41, "volume": 384507.0}, {"date": "2020-11-09", "close": 33.97, "volume": 839826.0}, {"date": "2020-11-10", "close": 34.98, "volume": 415841.0}, {"date": "2020-11-11", "close": 33.45, "volume": 312004.0}, {"date": "2020-11-12", "close": 32.39, "volume": 611910.0}, {"date": "2020-11-13", "close": 33.51, "volume": 337568.0}, {"date": "2020-11-16", "close": 35.16, "volume": 412107.0}, {"date": "2020-11-17", "close": 35.04, "volume": 301040.0}, {"date": "2020-11-18", "close": 34.305, "volume": 371226.0}, {"date": "2020-11-19", "close": 34.16, "volume": 222141.0}, {"date": "2020-11-20", "close": 33.91, "volume": 261852.0}, {"date": "2020-11-23", "close": 34.5, "volume": 311724.0}, {"date": "2020-11-24", "close": 35.82, "volume": 593356.0}, {"date": "2020-11-25", "close": 35.73, "volume": 356545.0}, {"date": "2020-11-27", "close": 35.28, "volume": 203069.0}, {"date": "2020-11-30", "close": 34.01, "volume": 600580.0}, {"date": "2020-12-01", "close": 34.83, "volume": 424489.0}, {"date": "2020-12-02", "close": 35.77, "volume": 205325.0}, {"date": "2020-12-03", "close": 35.45, "volume": 296581.0}, {"date": "2020-12-04", "close": 36.26, "volume": 546197.0}, {"date": "2020-12-07", "close": 36.83, "volume": 281407.0}, {"date": "2020-12-08", "close": 37.08, "volume": 503031.0}, {"date": "2020-12-09", "close": 37.75, "volume": 472987.0}, {"date": "2020-12-10", "close": 37.62, "volume": 309247.0}, {"date": "2020-12-11", "close": 37.62, "volume": 291714.0}, {"date": "2020-12-14", "close": 37.755, "volume": 419450.0}, {"date": "2020-12-15", "close": 39.2, "volume": 443802.0}, {"date": "2020-12-16", "close": 38.54, "volume": 394942.0}, {"date": "2020-12-17", "close": 38.59, "volume": 295595.0}, {"date": "2020-12-18", "close": 37.8, "volume": 1521214.0}, {"date": "2020-12-21", "close": 36.67, "volume": 389270.0}, {"date": "2020-12-22", "close": 35.96, "volume": 252927.0}, {"date": "2020-12-23", "close": 37.53, "volume": 279097.0}, {"date": "2020-12-24", "close": 37.48, "volume": 97046.0}, {"date": "2020-12-28", "close": 37.99, "volume": 300562.0}, {"date": "2020-12-29", "close": 37.4, "volume": 302792.0}, {"date": "2020-12-30", "close": 37.96, "volume": 321982.0}, {"date": "2020-12-31", "close": 38.07, "volume": 260779.0}, {"date": "2021-01-04", "close": 38.1, "volume": 488546.0}, {"date": "2021-01-05", "close": 39.11, "volume": 506890.0}, {"date": "2021-01-06", "close": 42.13, "volume": 856528.0}, {"date": "2021-01-07", "close": 43.4, "volume": 647496.0}, {"date": "2021-01-08", "close": 42.75, "volume": 512378.0}, {"date": "2021-01-11", "close": 43.59, "volume": 460964.0}, {"date": "2021-01-12", "close": 44.17, "volume": 541476.0}, {"date": "2021-01-13", "close": 44.02, "volume": 422428.0}, {"date": "2021-01-14", "close": 44.88, "volume": 485560.0}, {"date": "2021-01-15", "close": 44.1, "volume": 407755.0}, {"date": "2021-01-19", "close": 44.65, "volume": 355944.0}, {"date": "2021-01-20", "close": 44.67, "volume": 465671.0}, {"date": "2021-01-21", "close": 42.95, "volume": 266190.0}, {"date": "2021-01-22", "close": 44.32, "volume": 400602.0}, {"date": "2021-01-25", "close": 43.66, "volume": 467073.0}, {"date": "2021-01-26", "close": 42.81, "volume": 265906.0}, {"date": "2021-01-27", "close": 41.0, "volume": 430070.0}, {"date": "2021-01-28", "close": 41.29, "volume": 571424.0}, {"date": "2021-01-29", "close": 39.11, "volume": 796257.0}, {"date": "2021-02-01", "close": 41.26, "volume": 381867.0}, {"date": "2021-02-02", "close": 41.44, "volume": 311106.0}, {"date": "2021-02-03", "close": 41.97, "volume": 327033.0}, {"date": "2021-02-04", "close": 43.87, "volume": 395755.0}, {"date": "2021-02-05", "close": 44.0, "volume": 324526.0}, {"date": "2021-02-08", "close": 45.08, "volume": 293611.0}, {"date": "2021-02-09", "close": 45.51, "volume": 551530.0}, {"date": "2021-02-10", "close": 46.09, "volume": 424610.0}, {"date": "2021-02-11", "close": 45.66, "volume": 317469.0}, {"date": "2021-02-12", "close": 45.93, "volume": 162321.0}, {"date": "2021-02-16", "close": 46.81, "volume": 259599.0}, {"date": "2021-02-17", "close": 46.92, "volume": 230690.0}, {"date": "2021-02-18", "close": 46.32, "volume": 182367.0}, {"date": "2021-02-19", "close": 47.53, "volume": 206408.0}, {"date": "2021-02-22", "close": 48.35, "volume": 304074.0}, {"date": "2021-02-23", "close": 49.08, "volume": 341755.0}, {"date": "2021-02-24", "close": 50.24, "volume": 402812.0}, {"date": "2021-02-25", "close": 48.12, "volume": 362998.0}, {"date": "2021-02-26", "close": 47.64, "volume": 333597.0}, {"date": "2021-03-01", "close": 49.02, "volume": 311976.0}, {"date": "2021-03-02", "close": 48.97, "volume": 402352.0}, {"date": "2021-03-03", "close": 50.16, "volume": 866533.0}, {"date": "2021-03-04", "close": 49.86, "volume": 459445.0}, {"date": "2021-03-05", "close": 50.35, "volume": 538778.0}, {"date": "2021-03-08", "close": 51.65, "volume": 559990.0}, {"date": "2021-03-09", "close": 51.62, "volume": 376383.0}, {"date": "2021-03-10", "close": 52.73, "volume": 528694.0}, {"date": "2021-03-11", "close": 54.15, "volume": 326966.0}, {"date": "2021-03-12", "close": 55.47, "volume": 452880.0}, {"date": "2021-03-15", "close": 55.7, "volume": 501761.0}, {"date": "2021-03-16", "close": 55.85, "volume": 428383.0}, {"date": "2021-03-17", "close": 55.59, "volume": 377991.0}, {"date": "2021-03-18", "close": 55.12, "volume": 595306.0}, {"date": "2021-03-19", "close": 55.98, "volume": 1748170.0}, {"date": "2021-03-22", "close": 54.15, "volume": 520166.0}, {"date": "2021-03-23", "close": 51.99, "volume": 609909.0}, {"date": "2021-03-24", "close": 51.65, "volume": 439899.0}, {"date": "2021-03-25", "close": 52.68, "volume": 460357.0}, {"date": "2021-03-26", "close": 54.94, "volume": 613237.0}, {"date": "2021-03-29", "close": 52.7, "volume": 605218.0}, {"date": "2021-03-30", "close": 53.24, "volume": 410786.0}, {"date": "2021-03-31", "close": 52.51, "volume": 507360.0}, {"date": "2021-04-01", "close": 53.24, "volume": 314321.0}, {"date": "2021-04-05", "close": 53.28, "volume": 376345.0}, {"date": "2021-04-06", "close": 52.87, "volume": 370025.0}, {"date": "2021-04-07", "close": 51.93, "volume": 534171.0}, {"date": "2021-04-08", "close": 51.47, "volume": 467068.0}, {"date": "2021-04-09", "close": 52.1, "volume": 261079.0}, {"date": "2021-04-12", "close": 52.28, "volume": 371999.0}, {"date": "2021-04-13", "close": 50.26, "volume": 434262.0}, {"date": "2021-04-14", "close": 50.64, "volume": 388296.0}, {"date": "2021-04-15", "close": 50.37, "volume": 322893.0}, {"date": "2021-04-16", "close": 51.31, "volume": 385766.0}, {"date": "2021-04-19", "close": 50.73, "volume": 381274.0}, {"date": "2021-04-20", "close": 48.25, "volume": 424500.0}, {"date": "2021-04-21", "close": 49.38, "volume": 366067.0}, {"date": "2021-04-22", "close": 48.69, "volume": 389342.0}, {"date": "2021-04-23", "close": 50.81, "volume": 499596.0}, {"date": "2021-04-26", "close": 51.42, "volume": 283774.0}, {"date": "2021-04-27", "close": 52.15, "volume": 313948.0}, {"date": "2021-04-28", "close": 52.67, "volume": 351642.0}, {"date": "2021-04-29", "close": 54.35, "volume": 517188.0}, {"date": "2021-04-30", "close": 54.09, "volume": 641145.0}, {"date": "2021-05-03", "close": 54.48, "volume": 577994.0}, {"date": "2021-05-04", "close": 55.86, "volume": 326025.0}, {"date": "2021-05-05", "close": 56.23, "volume": 294823.0}, {"date": "2021-05-06", "close": 57.0, "volume": 289168.0}, {"date": "2021-05-07", "close": 57.02, "volume": 400684.0}, {"date": "2021-05-10", "close": 55.77, "volume": 351288.0}, {"date": "2021-05-11", "close": 55.5, "volume": 854038.0}, {"date": "2021-05-12", "close": 54.25, "volume": 593417.0}, {"date": "2021-05-13", "close": 56.13, "volume": 393666.0}, {"date": "2021-05-14", "close": 56.935, "volume": 367368.0}, {"date": "2021-05-17", "close": 56.51, "volume": 200788.0}, {"date": "2021-05-18", "close": 56.25, "volume": 556938.0}, {"date": "2021-05-19", "close": 56.2, "volume": 538084.0}, {"date": "2021-05-20", "close": 57.02, "volume": 467586.0}, {"date": "2021-05-21", "close": 58.52, "volume": 829240.0}, {"date": "2021-05-24", "close": 56.11, "volume": 627545.0}, {"date": "2021-05-25", "close": 53.17, "volume": 650762.0}, {"date": "2021-05-26", "close": 54.17, "volume": 538980.0}, {"date": "2021-05-27", "close": 55.09, "volume": 296728.0}, {"date": "2021-05-28", "close": 54.94, "volume": 302217.0}, {"date": "2021-06-01", "close": 56.32, "volume": 511405.0}, {"date": "2021-06-02", "close": 55.86, "volume": 323743.0}, {"date": "2021-06-03", "close": 56.52, "volume": 349961.0}, {"date": "2021-06-04", "close": 56.47, "volume": 182121.0}, {"date": "2021-06-07", "close": 57.19, "volume": 221604.0}, {"date": "2021-06-08", "close": 57.12, "volume": 347000.0}, {"date": "2021-06-09", "close": 55.56, "volume": 321652.0}, {"date": "2021-06-10", "close": 54.05, "volume": 258090.0}, {"date": "2021-06-11", "close": 54.27, "volume": 387126.0}, {"date": "2021-06-14", "close": 53.74, "volume": 352518.0}, {"date": "2021-06-15", "close": 54.85, "volume": 289723.0}, {"date": "2021-06-16", "close": 55.5, "volume": 412757.0}, {"date": "2021-06-17", "close": 52.91, "volume": 455245.0}, {"date": "2021-06-18", "close": 50.03, "volume": 1405595.0}, {"date": "2021-06-21", "close": 52.19, "volume": 496937.0}, {"date": "2021-06-22", "close": 51.89, "volume": 253859.0}, {"date": "2021-06-23", "close": 51.68, "volume": 595151.0}, {"date": "2021-06-24", "close": 52.82, "volume": 276079.0}, {"date": "2021-06-25", "close": 53.02, "volume": 821947.0}, {"date": "2021-06-28", "close": 51.57, "volume": 344987.0}, {"date": "2021-06-29", "close": 50.68, "volume": 270729.0}, {"date": "2021-06-30", "close": 50.63, "volume": 319954.0}, {"date": "2021-07-01", "close": 51.32, "volume": 267629.0}, {"date": "2021-07-02", "close": 50.39, "volume": 195489.0}, {"date": "2021-07-06", "close": 48.88, "volume": 381325.0}, {"date": "2021-07-07", "close": 48.4, "volume": 474197.0}, {"date": "2021-07-08", "close": 47.64, "volume": 622288.0}, {"date": "2021-07-09", "close": 49.84, "volume": 436759.0}, {"date": "2021-07-12", "close": 49.81, "volume": 418562.0}, {"date": "2021-07-13", "close": 48.54, "volume": 324729.0}, {"date": "2021-07-14", "close": 47.82, "volume": 290886.0}, {"date": "2021-07-15", "close": 48.54, "volume": 292575.0}, {"date": "2021-07-16", "close": 47.16, "volume": 284385.0}, {"date": "2021-07-19", "close": 45.58, "volume": 472243.0}, {"date": "2021-07-20", "close": 46.52, "volume": 498900.0}, {"date": "2021-07-21", "close": 47.48, "volume": 327166.0}, {"date": "2021-07-22", "close": 45.7, "volume": 294770.0}, {"date": "2021-07-23", "close": 45.97, "volume": 404964.0}, {"date": "2021-07-26", "close": 47.05, "volume": 462455.0}, {"date": "2021-07-27", "close": 47.33, "volume": 467960.0}, {"date": "2021-07-28", "close": 48.92, "volume": 568685.0}, {"date": "2021-07-29", "close": 49.13, "volume": 416871.0}, {"date": "2021-07-30", "close": 48.61, "volume": 494980.0}, {"date": "2021-08-02", "close": 48.31, "volume": 470356.0}, {"date": "2021-08-03", "close": 48.76, "volume": 375338.0}, {"date": "2021-08-04", "close": 47.89, "volume": 297106.0}, {"date": "2021-08-05", "close": 49.16, "volume": 218637.0}, {"date": "2021-08-06", "close": 50.16, "volume": 405481.0}, {"date": "2021-08-09", "close": 49.97, "volume": 512440.0}, {"date": "2021-08-10", "close": 50.52, "volume": 1362037.0}, {"date": "2021-08-11", "close": 51.31, "volume": 386447.0}, {"date": "2021-08-12", "close": 50.99, "volume": 331620.0}, {"date": "2021-08-13", "close": 50.43, "volume": 220294.0}, {"date": "2021-08-16", "close": 50.15, "volume": 237158.0}, {"date": "2021-08-17", "close": 49.07, "volume": 268467.0}, {"date": "2021-08-18", "close": 48.6, "volume": 286965.0}, {"date": "2021-08-19", "close": 47.45, "volume": 335097.0}, {"date": "2021-08-20", "close": 48.32, "volume": 200064.0}, {"date": "2021-08-23", "close": 48.79, "volume": 184106.0}, {"date": "2021-08-24", "close": 49.18, "volume": 172710.0}, {"date": "2021-08-25", "close": 49.33, "volume": 208800.0}, {"date": "2021-08-26", "close": 48.43, "volume": 214891.0}, {"date": "2021-08-27", "close": 50.07, "volume": 299589.0}, {"date": "2021-08-30", "close": 48.69, "volume": 217569.0}, {"date": "2021-08-31", "close": 49.24, "volume": 290583.0}, {"date": "2021-09-01", "close": 48.76, "volume": 213168.0}, {"date": "2021-09-02", "close": 48.24, "volume": 318193.0}, {"date": "2021-09-03", "close": 48.03, "volume": 246104.0}, {"date": "2021-09-07", "close": 47.44, "volume": 329112.0}, {"date": "2021-09-08", "close": 46.43, "volume": 289081.0}, {"date": "2021-09-09", "close": 46.75, "volume": 368423.0}, {"date": "2021-09-10", "close": 46.54, "volume": 447651.0}, {"date": "2021-09-13", "close": 47.67, "volume": 585894.0}, {"date": "2021-09-14", "close": 46.68, "volume": 517303.0}, {"date": "2021-09-15", "close": 47.09, "volume": 335812.0}, {"date": "2021-09-16", "close": 47.45, "volume": 403833.0}, {"date": "2021-09-17", "close": 47.83, "volume": 1918280.0}, {"date": "2021-09-20", "close": 46.47, "volume": 501427.0}, {"date": "2021-09-21", "close": 46.53, "volume": 370695.0}, {"date": "2021-09-22", "close": 47.44, "volume": 229108.0}, {"date": "2021-09-23", "close": 49.54, "volume": 297507.0}, {"date": "2021-09-24", "close": 50.66, "volume": 386678.0}, {"date": "2021-09-27", "close": 53.05, "volume": 436182.0}, {"date": "2021-09-28", "close": 52.33, "volume": 329825.0}, {"date": "2021-09-29", "close": 53.29, "volume": 297838.0}, {"date": "2021-09-30", "close": 51.88, "volume": 406526.0}, {"date": "2021-10-01", "close": 53.08, "volume": 354583.0}, {"date": "2021-10-04", "close": 53.47, "volume": 296865.0}, {"date": "2021-10-05", "close": 52.62, "volume": 360323.0}, {"date": "2021-10-06", "close": 52.16, "volume": 275662.0}, {"date": "2021-10-07", "close": 53.13, "volume": 215754.0}, {"date": "2021-10-08", "close": 52.82, "volume": 182067.0}, {"date": "2021-10-11", "close": 52.49, "volume": 157999.0}, {"date": "2021-10-12", "close": 52.82, "volume": 212499.0}, {"date": "2021-10-13", "close": 52.0, "volume": 292978.0}, {"date": "2021-10-14", "close": 52.78, "volume": 234440.0}, {"date": "2021-10-15", "close": 51.88, "volume": 532126.0}, {"date": "2021-10-18", "close": 51.63, "volume": 213430.0}, {"date": "2021-10-19", "close": 51.97, "volume": 417542.0}, {"date": "2021-10-20", "close": 53.32, "volume": 291250.0}, {"date": "2021-10-21", "close": 53.62, "volume": 370937.0}, {"date": "2021-10-22", "close": 54.41, "volume": 231163.0}, {"date": "2021-10-25", "close": 54.96, "volume": 251597.0}, {"date": "2021-10-26", "close": 54.23, "volume": 213691.0}, {"date": "2021-10-27", "close": 52.58, "volume": 336264.0}, {"date": "2021-10-28", "close": 53.65, "volume": 253780.0}, {"date": "2021-10-29", "close": 52.39, "volume": 417773.0}, {"date": "2021-11-01", "close": 53.87, "volume": 553356.0}, {"date": "2021-11-02", "close": 52.97, "volume": 353559.0}, {"date": "2021-11-03", "close": 54.29, "volume": 386569.0}, {"date": "2021-11-04", "close": 53.63, "volume": 246319.0}, {"date": "2021-11-05", "close": 55.09, "volume": 302224.0}, {"date": "2021-11-08", "close": 55.24, "volume": 203084.0}, {"date": "2021-11-09", "close": 54.9, "volume": 240698.0}, {"date": "2021-11-10", "close": 54.89, "volume": 368410.0}, {"date": "2021-11-11", "close": 54.82, "volume": 281345.0}, {"date": "2021-11-12", "close": 53.78, "volume": 266232.0}, {"date": "2021-11-15", "close": 53.96, "volume": 320273.0}, {"date": "2021-11-16", "close": 53.9, "volume": 391772.0}, {"date": "2021-11-17", "close": 52.49, "volume": 313954.0}, {"date": "2021-11-18", "close": 52.48, "volume": 296759.0}, {"date": "2021-11-19", "close": 51.58, "volume": 234332.0}, {"date": "2021-11-22", "close": 52.82, "volume": 340613.0}, {"date": "2021-11-23", "close": 53.45, "volume": 227115.0}, {"date": "2021-11-24", "close": 53.2, "volume": 350403.0}, {"date": "2021-11-26", "close": 50.06, "volume": 258229.0}, {"date": "2021-11-29", "close": 49.85, "volume": 332375.0}, {"date": "2021-11-30", "close": 48.67, "volume": 413746.0}, {"date": "2021-12-01", "close": 48.08, "volume": 459271.0}, {"date": "2021-12-02", "close": 49.69, "volume": 261225.0}, {"date": "2021-12-03", "close": 48.77, "volume": 297993.0}, {"date": "2021-12-06", "close": 50.16, "volume": 273917.0}, {"date": "2021-12-07", "close": 49.48, "volume": 299752.0}, {"date": "2021-12-08", "close": 49.45, "volume": 200606.0}, {"date": "2021-12-09", "close": 49.06, "volume": 223349.0}, {"date": "2021-12-10", "close": 49.2, "volume": 199396.0}, {"date": "2021-12-13", "close": 48.87, "volume": 496624.0}, {"date": "2021-12-14", "close": 49.3, "volume": 605673.0}, {"date": "2021-12-15", "close": 48.3, "volume": 820995.0}, {"date": "2021-12-16", "close": 48.8, "volume": 681191.0}, {"date": "2021-12-17", "close": 48.59, "volume": 2407542.0}, {"date": "2021-12-20", "close": 46.65, "volume": 481356.0}, {"date": "2021-12-21", "close": 48.2, "volume": 550602.0}, {"date": "2021-12-22", "close": 48.85, "volume": 262275.0}, {"date": "2021-12-23", "close": 49.21, "volume": 164912.0}, {"date": "2021-12-27", "close": 49.75, "volume": 184954.0}, {"date": "2021-12-28", "close": 50.07, "volume": 168682.0}, {"date": "2021-12-29", "close": 50.25, "volume": 179291.0}, {"date": "2021-12-30", "close": 49.71, "volume": 201767.0}, {"date": "2021-12-31", "close": 49.68, "volume": 209198.0}, {"date": "2022-01-03", "close": 51.42, "volume": 903497.0}, {"date": "2022-01-04", "close": 52.68, "volume": 439736.0}, {"date": "2022-01-05", "close": 52.22, "volume": 290209.0}, {"date": "2022-01-06", "close": 53.97, "volume": 358951.0}, {"date": "2022-01-07", "close": 54.07, "volume": 417231.0}, {"date": "2022-01-10", "close": 54.01, "volume": 367684.0}, {"date": "2022-01-11", "close": 53.87, "volume": 396274.0}, {"date": "2022-01-12", "close": 54.15, "volume": 461848.0}, {"date": "2022-01-13", "close": 55.14, "volume": 470115.0}, {"date": "2022-01-14", "close": 55.27, "volume": 354764.0}, {"date": "2022-01-18", "close": 54.12, "volume": 371473.0}, {"date": "2022-01-19", "close": 52.59, "volume": 476154.0}, {"date": "2022-01-20", "close": 50.6, "volume": 549473.0}, {"date": "2022-01-21", "close": 50.29, "volume": 663003.0}, {"date": "2022-01-24", "close": 51.53, "volume": 520695.0}, {"date": "2022-01-25", "close": 51.41, "volume": 334871.0}, {"date": "2022-01-26", "close": 51.23, "volume": 642629.0}, {"date": "2022-01-27", "close": 49.67, "volume": 460301.0}, {"date": "2022-01-28", "close": 48.89, "volume": 661889.0}, {"date": "2022-01-31", "close": 49.31, "volume": 630534.0}, {"date": "2022-02-01", "close": 48.76, "volume": 757535.0}, {"date": "2022-02-02", "close": 49.15, "volume": 597309.0}, {"date": "2022-02-03", "close": 48.52, "volume": 363327.0}, {"date": "2022-02-04", "close": 48.97, "volume": 291218.0}, {"date": "2022-02-07", "close": 49.63, "volume": 290378.0}, {"date": "2022-02-08", "close": 50.78, "volume": 455714.0}, {"date": "2022-02-09", "close": 51.19, "volume": 471294.0}, {"date": "2022-02-10", "close": 50.7, "volume": 582898.0}, {"date": "2022-02-11", "close": 50.41, "volume": 327405.0}, {"date": "2022-02-14", "close": 49.59, "volume": 418240.0}, {"date": "2022-02-15", "close": 51.21, "volume": 300831.0}, {"date": "2022-02-16", "close": 51.32, "volume": 283489.0}, {"date": "2022-02-17", "close": 49.62, "volume": 219919.0}, {"date": "2022-02-18", "close": 50.09, "volume": 279305.0}, {"date": "2022-02-22", "close": 49.1, "volume": 290898.0}, {"date": "2022-02-23", "close": 48.44, "volume": 202483.0}, {"date": "2022-02-24", "close": 47.71, "volume": 427332.0}, {"date": "2022-02-25", "close": 49.61, "volume": 229604.0}, {"date": "2022-02-28", "close": 49.5, "volume": 428579.0}, {"date": "2022-03-01", "close": 46.74, "volume": 487224.0}, {"date": "2022-03-02", "close": 48.78, "volume": 487160.0}, {"date": "2022-03-03", "close": 48.59, "volume": 487767.0}, {"date": "2022-03-04", "close": 46.77, "volume": 555218.0}, {"date": "2022-03-07", "close": 44.36, "volume": 928500.0}, {"date": "2022-03-08", "close": 44.36, "volume": 605569.0}, {"date": "2022-03-09", "close": 46.3, "volume": 630694.0}, {"date": "2022-03-10", "close": 46.49, "volume": 295032.0}, {"date": "2022-03-11", "close": 47.81, "volume": 501699.0}, {"date": "2022-03-14", "close": 47.07, "volume": 457979.0}, {"date": "2022-03-15", "close": 47.25, "volume": 366470.0}, {"date": "2022-03-16", "close": 48.3, "volume": 524022.0}, {"date": "2022-03-17", "close": 47.58, "volume": 303512.0}, {"date": "2022-03-18", "close": 47.18, "volume": 960366.0}, {"date": "2022-03-21", "close": 46.55, "volume": 269614.0}, {"date": "2022-03-22", "close": 46.6, "volume": 624619.0}, {"date": "2022-03-23", "close": 43.94, "volume": 502037.0}, {"date": "2022-03-24", "close": 44.65, "volume": 434655.0}, {"date": "2022-03-25", "close": 44.94, "volume": 480131.0}, {"date": "2022-03-28", "close": 44.32, "volume": 425178.0}, {"date": "2022-03-29", "close": 46.32, "volume": 745510.0}, {"date": "2022-03-30", "close": 45.0, "volume": 734795.0}, {"date": "2022-03-31", "close": 43.88, "volume": 455494.0}, {"date": "2022-04-01", "close": 42.99, "volume": 601366.0}, {"date": "2022-04-04", "close": 42.58, "volume": 394685.0}, {"date": "2022-04-05", "close": 41.56, "volume": 532998.0}, {"date": "2022-04-06", "close": 40.76, "volume": 728135.0}, {"date": "2022-04-07", "close": 40.48, "volume": 811090.0}, {"date": "2022-04-08", "close": 40.17, "volume": 615067.0}, {"date": "2022-04-11", "close": 40.61, "volume": 613279.0}, {"date": "2022-04-12", "close": 40.31, "volume": 490531.0}, {"date": "2022-04-13", "close": 41.29, "volume": 464446.0}, {"date": "2022-04-14", "close": 40.77, "volume": 649767.0}, {"date": "2022-04-18", "close": 40.75, "volume": 588259.0}, {"date": "2022-04-19", "close": 42.36, "volume": 520573.0}, {"date": "2022-04-20", "close": 42.74, "volume": 499048.0}, {"date": "2022-04-21", "close": 42.44, "volume": 607937.0}, {"date": "2022-04-22", "close": 41.22, "volume": 520070.0}, {"date": "2022-04-25", "close": 41.21, "volume": 552779.0}, {"date": "2022-04-26", "close": 39.72, "volume": 601472.0}, {"date": "2022-04-27", "close": 42.11, "volume": 1243692.0}, {"date": "2022-04-28", "close": 42.32, "volume": 374491.0}, {"date": "2022-04-29", "close": 41.7, "volume": 558965.0}, {"date": "2022-05-02", "close": 42.99, "volume": 550040.0}, {"date": "2022-05-03", "close": 43.15, "volume": 343977.0}, {"date": "2022-05-04", "close": 44.55, "volume": 363074.0}, {"date": "2022-05-05", "close": 43.44, "volume": 282456.0}, {"date": "2022-05-06", "close": 42.88, "volume": 476247.0}, {"date": "2022-05-09", "close": 42.89, "volume": 351739.0}, {"date": "2022-05-10", "close": 42.16, "volume": 483311.0}, {"date": "2022-05-11", "close": 41.69, "volume": 295700.0}, {"date": "2022-05-12", "close": 42.5, "volume": 558593.0}, {"date": "2022-05-13", "close": 42.78, "volume": 398340.0}, {"date": "2022-05-16", "close": 42.45, "volume": 400207.0}, {"date": "2022-05-17", "close": 44.33, "volume": 358371.0}, {"date": "2022-05-18", "close": 42.86, "volume": 557487.0}, {"date": "2022-05-19", "close": 42.39, "volume": 589009.0}, {"date": "2022-05-20", "close": 43.01, "volume": 456518.0}, {"date": "2022-05-23", "close": 43.61, "volume": 384312.0}, {"date": "2022-05-24", "close": 43.6, "volume": 275782.0}, {"date": "2022-05-25", "close": 44.13, "volume": 246648.0}, {"date": "2022-05-26", "close": 45.01, "volume": 181416.0}, {"date": "2022-05-27", "close": 46.06, "volume": 279911.0}, {"date": "2022-05-31", "close": 45.59, "volume": 372134.0}, {"date": "2022-06-01", "close": 45.01, "volume": 220000.0}, {"date": "2022-06-02", "close": 45.89, "volume": 192701.0}, {"date": "2022-06-03", "close": 45.68, "volume": 219418.0}, {"date": "2022-06-06", "close": 45.7, "volume": 208299.0}, {"date": "2022-06-07", "close": 45.97, "volume": 214169.0}, {"date": "2022-06-08", "close": 45.04, "volume": 185518.0}, {"date": "2022-06-09", "close": 43.54, "volume": 302899.0}, {"date": "2022-06-10", "close": 42.42, "volume": 353152.0}, {"date": "2022-06-13", "close": 41.21, "volume": 390110.0}, {"date": "2022-06-14", "close": 41.85, "volume": 288278.0}, {"date": "2022-06-15", "close": 41.74, "volume": 384735.0}, {"date": "2022-06-16", "close": 39.73, "volume": 463672.0}, {"date": "2022-06-17", "close": 40.03, "volume": 750585.0}, {"date": "2022-06-21", "close": 41.4, "volume": 512830.0}, {"date": "2022-06-22", "close": 40.99, "volume": 263596.0}, {"date": "2022-06-23", "close": 40.3, "volume": 245906.0}, {"date": "2022-06-24", "close": 41.23, "volume": 812253.0}, {"date": "2022-06-27", "close": 41.17, "volume": 411420.0}, {"date": "2022-06-28", "close": 40.84, "volume": 284914.0}, {"date": "2022-06-29", "close": 40.2, "volume": 356490.0}, {"date": "2022-06-30", "close": 40.18, "volume": 424752.0}, {"date": "2022-07-01", "close": 40.84, "volume": 454595.0}, {"date": "2022-07-05", "close": 41.23, "volume": 510645.0}, {"date": "2022-07-06", "close": 41.19, "volume": 479420.0}, {"date": "2022-07-07", "close": 41.25, "volume": 300680.0}, {"date": "2022-07-08", "close": 41.22, "volume": 522110.0}, {"date": "2022-07-11", "close": 40.7, "volume": 538714.0}, {"date": "2022-07-12", "close": 40.94, "volume": 309816.0}, {"date": "2022-07-13", "close": 39.88, "volume": 255723.0}, {"date": "2022-07-14", "close": 38.86, "volume": 305642.0}, {"date": "2022-07-15", "close": 40.53, "volume": 323029.0}, {"date": "2022-07-18", "close": 40.64, "volume": 299351.0}, {"date": "2022-07-19", "close": 42.13, "volume": 304797.0}, {"date": "2022-07-20", "close": 42.5, "volume": 287690.0}, {"date": "2022-07-21", "close": 42.53, "volume": 200845.0}, {"date": "2022-07-22", "close": 42.24, "volume": 248194.0}, {"date": "2022-07-25", "close": 43.34, "volume": 285305.0}, {"date": "2022-07-26", "close": 42.91, "volume": 298883.0}, {"date": "2022-07-27", "close": 45.77, "volume": 629122.0}, {"date": "2022-07-28", "close": 46.35, "volume": 511905.0}, {"date": "2022-07-29", "close": 47.29, "volume": 368649.0}, {"date": "2022-08-01", "close": 47.46, "volume": 425042.0}, {"date": "2022-08-02", "close": 46.49, "volume": 280331.0}, {"date": "2022-08-03", "close": 47.26, "volume": 258451.0}, {"date": "2022-08-04", "close": 46.9, "volume": 366195.0}, {"date": "2022-08-05", "close": 47.27, "volume": 255037.0}, {"date": "2022-08-08", "close": 47.18, "volume": 209509.0}, {"date": "2022-08-09", "close": 47.36, "volume": 246060.0}, {"date": "2022-08-10", "close": 48.06, "volume": 202411.0}, {"date": "2022-08-11", "close": 48.93, "volume": 156502.0}, {"date": "2022-08-12", "close": 49.69, "volume": 211347.0}, {"date": "2022-08-15", "close": 49.86, "volume": 200094.0}, {"date": "2022-08-16", "close": 50.44, "volume": 177774.0}, {"date": "2022-08-17", "close": 49.99, "volume": 146231.0}, {"date": "2022-08-18", "close": 50.67, "volume": 226993.0}, {"date": "2022-08-19", "close": 49.77, "volume": 351368.0}, {"date": "2022-08-22", "close": 48.54, "volume": 207481.0}, {"date": "2022-08-23", "close": 48.16, "volume": 141086.0}, {"date": "2022-08-24", "close": 48.51, "volume": 179147.0}, {"date": "2022-08-25", "close": 49.35, "volume": 198952.0}, {"date": "2022-08-26", "close": 48.26, "volume": 200820.0}, {"date": "2022-08-29", "close": 47.07, "volume": 178907.0}, {"date": "2022-08-30", "close": 47.02, "volume": 171527.0}, {"date": "2022-08-31", "close": 46.68, "volume": 293555.0}, {"date": "2022-09-01", "close": 46.2, "volume": 427252.0}, {"date": "2022-09-02", "close": 46.06, "volume": 209891.0}, {"date": "2022-09-06", "close": 45.1, "volume": 637262.0}, {"date": "2022-09-07", "close": 45.89, "volume": 337712.0}, {"date": "2022-09-08", "close": 46.9, "volume": 316869.0}, {"date": "2022-09-09", "close": 47.32, "volume": 201562.0}, {"date": "2022-09-12", "close": 48.18, "volume": 355220.0}, {"date": "2022-09-13", "close": 46.86, "volume": 364945.0}, {"date": "2022-09-14", "close": 47.22, "volume": 600473.0}, {"date": "2022-09-15", "close": 47.61, "volume": 627465.0}, {"date": "2022-09-16", "close": 47.9, "volume": 1514153.0}, {"date": "2022-09-19", "close": 48.67, "volume": 665537.0}, {"date": "2022-09-20", "close": 48.48, "volume": 505534.0}, {"date": "2022-09-21", "close": 48.46, "volume": 290771.0}, {"date": "2022-09-22", "close": 47.31, "volume": 302665.0}, {"date": "2022-09-23", "close": 46.58, "volume": 275074.0}, {"date": "2022-09-26", "close": 46.0, "volume": 304387.0}, {"date": "2022-09-27", "close": 45.4, "volume": 294922.0}, {"date": "2022-09-28", "close": 45.84, "volume": 443894.0}, {"date": "2022-09-29", "close": 44.92, "volume": 367513.0}, {"date": "2022-09-30", "close": 44.71, "volume": 394500.0}, {"date": "2022-10-03", "close": 45.68, "volume": 258433.0}, {"date": "2022-10-04", "close": 48.34, "volume": 312651.0}, {"date": "2022-10-05", "close": 48.49, "volume": 253856.0}, {"date": "2022-10-06", "close": 48.86, "volume": 269689.0}, {"date": "2022-10-07", "close": 48.37, "volume": 362068.0}, {"date": "2022-10-10", "close": 47.93, "volume": 350757.0}, {"date": "2022-10-11", "close": 48.06, "volume": 322008.0}, {"date": "2022-10-12", "close": 47.89, "volume": 304481.0}, {"date": "2022-10-13", "close": 49.79, "volume": 421900.0}, {"date": "2022-10-14", "close": 49.48, "volume": 269261.0}, {"date": "2022-10-17", "close": 50.4, "volume": 408964.0}, {"date": "2022-10-18", "close": 50.35, "volume": 429732.0}, {"date": "2022-10-19", "close": 49.71, "volume": 412264.0}, {"date": "2022-10-20", "close": 48.27, "volume": 429558.0}, {"date": "2022-10-21", "close": 48.71, "volume": 465307.0}, {"date": "2022-10-24", "close": 49.74, "volume": 191869.0}, {"date": "2022-10-25", "close": 50.8, "volume": 428968.0}, {"date": "2022-10-26", "close": 51.16, "volume": 392408.0}, {"date": "2022-10-27", "close": 51.28, "volume": 364460.0}, {"date": "2022-10-28", "close": 51.79, "volume": 758729.0}, {"date": "2022-10-31", "close": 51.51, "volume": 701404.0}, {"date": "2022-11-01", "close": 51.04, "volume": 498949.0}, {"date": "2022-11-02", "close": 50.8, "volume": 371262.0}, {"date": "2022-11-03", "close": 50.06, "volume": 243777.0}, {"date": "2022-11-04", "close": 51.75, "volume": 342667.0}, {"date": "2022-11-07", "close": 52.17, "volume": 270171.0}, {"date": "2022-11-08", "close": 51.78, "volume": 350077.0}, {"date": "2022-11-09", "close": 51.12, "volume": 288917.0}, {"date": "2022-11-10", "close": 53.76, "volume": 521187.0}, {"date": "2022-11-11", "close": 53.52, "volume": 352495.0}, {"date": "2022-11-14", "close": 52.88, "volume": 312442.0}, {"date": "2022-11-15", "close": 52.61, "volume": 299311.0}, {"date": "2022-11-16", "close": 51.72, "volume": 211823.0}, {"date": "2022-11-17", "close": 51.27, "volume": 277998.0}, {"date": "2022-11-18", "close": 52.02, "volume": 293063.0}, {"date": "2022-11-21", "close": 52.36, "volume": 228140.0}, {"date": "2022-11-22", "close": 52.95, "volume": 263078.0}, {"date": "2022-11-23", "close": 52.67, "volume": 175672.0}, {"date": "2022-11-25", "close": 53.26, "volume": 57610.0}, {"date": "2022-11-28", "close": 52.07, "volume": 271262.0}, {"date": "2022-11-29", "close": 52.11, "volume": 303572.0}, {"date": "2022-11-30", "close": 52.88, "volume": 454082.0}, {"date": "2022-12-01", "close": 52.65, "volume": 263525.0}, {"date": "2022-12-02", "close": 52.65, "volume": 242639.0}, {"date": "2022-12-05", "close": 50.38, "volume": 343896.0}, {"date": "2022-12-06", "close": 50.31, "volume": 379214.0}, {"date": "2022-12-07", "close": 50.36, "volume": 221893.0}, {"date": "2022-12-08", "close": 50.32, "volume": 361986.0}, {"date": "2022-12-09", "close": 50.26, "volume": 264474.0}, {"date": "2022-12-12", "close": 50.3, "volume": 326348.0}, {"date": "2022-12-13", "close": 49.06, "volume": 414759.0}, {"date": "2022-12-14", "close": 47.74, "volume": 331213.0}, {"date": "2022-12-15", "close": 46.82, "volume": 394374.0}, {"date": "2022-12-16", "close": 46.08, "volume": 894035.0}, {"date": "2022-12-19", "close": 46.77, "volume": 374176.0}, {"date": "2022-12-20", "close": 46.68, "volume": 388485.0}, {"date": "2022-12-21", "close": 47.68, "volume": 305045.0}, {"date": "2022-12-22", "close": 47.13, "volume": 330698.0}, {"date": "2022-12-23", "close": 47.86, "volume": 149599.0}, {"date": "2022-12-27", "close": 47.96, "volume": 169150.0}, {"date": "2022-12-28", "close": 46.96, "volume": 285467.0}, {"date": "2022-12-29", "close": 47.32, "volume": 236437.0}, {"date": "2022-12-30", "close": 47.14, "volume": 301904.0}, {"date": "2023-01-03", "close": 46.3, "volume": 301023.0}, {"date": "2023-01-04", "close": 46.49, "volume": 232503.0}, {"date": "2023-01-05", "close": 46.01, "volume": 169158.0}, {"date": "2023-01-06", "close": 47.47, "volume": 233165.0}, {"date": "2023-01-09", "close": 47.35, "volume": 258763.0}, {"date": "2023-01-10", "close": 47.65, "volume": 239237.0}, {"date": "2023-01-11", "close": 48.3, "volume": 240758.0}, {"date": "2023-01-12", "close": 48.97, "volume": 247006.0}, {"date": "2023-01-13", "close": 49.32, "volume": 287582.0}, {"date": "2023-01-17", "close": 48.96, "volume": 228516.0}, {"date": "2023-01-18", "close": 46.92, "volume": 302462.0}, {"date": "2023-01-19", "close": 46.92, "volume": 245473.0}, {"date": "2023-01-20", "close": 48.22, "volume": 375438.0}, {"date": "2023-01-23", "close": 48.29, "volume": 218764.0}, {"date": "2023-01-24", "close": 47.77, "volume": 245399.0}, {"date": "2023-01-25", "close": 47.54, "volume": 517476.0}, {"date": "2023-01-26", "close": 46.79, "volume": 910420.0}, {"date": "2023-01-27", "close": 46.46, "volume": 570188.0}, {"date": "2023-01-30", "close": 45.78, "volume": 321746.0}, {"date": "2023-01-31", "close": 47.16, "volume": 503405.0}, {"date": "2023-02-01", "close": 47.96, "volume": 422514.0}, {"date": "2023-02-02", "close": 49.79, "volume": 442601.0}, {"date": "2023-02-03", "close": 50.18, "volume": 522140.0}, {"date": "2023-02-06", "close": 48.93, "volume": 405291.0}, {"date": "2023-02-07", "close": 49.65, "volume": 272647.0}, {"date": "2023-02-08", "close": 49.21, "volume": 232567.0}, {"date": "2023-02-09", "close": 48.4, "volume": 217096.0}, {"date": "2023-02-10", "close": 48.46, "volume": 289839.0}, {"date": "2023-02-13", "close": 48.83, "volume": 286493.0}, {"date": "2023-02-14", "close": 48.48, "volume": 225133.0}, {"date": "2023-02-15", "close": 49.38, "volume": 238069.0}, {"date": "2023-02-16", "close": 48.55, "volume": 362703.0}, {"date": "2023-02-17", "close": 48.92, "volume": 358431.0}, {"date": "2023-02-21", "close": 47.51, "volume": 244623.0}, {"date": "2023-02-22", "close": 47.22, "volume": 370406.0}, {"date": "2023-02-23", "close": 48.29, "volume": 323699.0}, {"date": "2023-02-24", "close": 48.02, "volume": 276136.0}, {"date": "2023-02-27", "close": 48.1, "volume": 232053.0}, {"date": "2023-02-28", "close": 47.87, "volume": 318318.0}, {"date": "2023-03-01", "close": 47.74, "volume": 265000.0}, {"date": "2023-03-02", "close": 46.96, "volume": 294329.0}, {"date": "2023-03-03", "close": 47.11, "volume": 263248.0}, {"date": "2023-03-06", "close": 46.65, "volume": 426420.0}, {"date": "2023-03-07", "close": 44.71, "volume": 332353.0}, {"date": "2023-03-08", "close": 44.92, "volume": 266947.0}, {"date": "2023-03-09", "close": 42.43, "volume": 450832.0}, {"date": "2023-03-10", "close": 42.45, "volume": 1230765.0}, {"date": "2023-03-13", "close": 37.14, "volume": 1998100.0}, {"date": "2023-03-14", "close": 36.74, "volume": 1303292.0}, {"date": "2023-03-15", "close": 36.79, "volume": 1360760.0}, {"date": "2023-03-16", "close": 38.52, "volume": 808247.0}, {"date": "2023-03-17", "close": 35.79, "volume": 1572267.0}, {"date": "2023-03-20", "close": 36.03, "volume": 597389.0}, {"date": "2023-03-21", "close": 38.56, "volume": 566664.0}, {"date": "2023-03-22", "close": 36.91, "volume": 632607.0}, {"date": "2023-03-23", "close": 35.38, "volume": 554927.0}, {"date": "2023-03-24", "close": 36.77, "volume": 468250.0}, {"date": "2023-03-27", "close": 36.9, "volume": 360840.0}, {"date": "2023-03-28", "close": 36.95, "volume": 275005.0}, {"date": "2023-03-29", "close": 36.85, "volume": 380795.0}, {"date": "2023-03-30", "close": 36.11, "volume": 411680.0}, {"date": "2023-03-31", "close": 36.58, "volume": 529332.0}, {"date": "2023-04-03", "close": 35.99, "volume": 297643.0}, {"date": "2023-04-04", "close": 34.68, "volume": 527680.0}, {"date": "2023-04-05", "close": 33.59, "volume": 617080.0}, {"date": "2023-04-06", "close": 34.4, "volume": 391978.0}, {"date": "2023-04-10", "close": 34.76, "volume": 487257.0}, {"date": "2023-04-11", "close": 34.3, "volume": 472982.0}, {"date": "2023-04-12", "close": 33.5, "volume": 352111.0}, {"date": "2023-04-13", "close": 34.24, "volume": 364011.0}, {"date": "2023-04-14", "close": 33.43, "volume": 437098.0}, {"date": "2023-04-17", "close": 34.64, "volume": 428634.0}, {"date": "2023-04-18", "close": 33.71, "volume": 323238.0}, {"date": "2023-04-19", "close": 34.99, "volume": 481609.0}, {"date": "2023-04-20", "close": 34.58, "volume": 283784.0}, {"date": "2023-04-21", "close": 33.98, "volume": 320848.0}, {"date": "2023-04-24", "close": 33.77, "volume": 276519.0}, {"date": "2023-04-25", "close": 32.08, "volume": 478167.0}, {"date": "2023-04-26", "close": 32.64, "volume": 479822.0}, {"date": "2023-04-27", "close": 33.76, "volume": 685107.0}, {"date": "2023-04-28", "close": 33.5, "volume": 1297025.0}, {"date": "2023-05-01", "close": 32.71, "volume": 385835.0}, {"date": "2023-05-02", "close": 30.73, "volume": 633393.0}, {"date": "2023-05-03", "close": 30.76, "volume": 588053.0}, {"date": "2023-05-04", "close": 29.65, "volume": 597729.0}, {"date": "2023-05-05", "close": 30.53, "volume": 606047.0}, {"date": "2023-05-08", "close": 29.58, "volume": 388105.0}, {"date": "2023-05-09", "close": 29.33, "volume": 290324.0}, {"date": "2023-05-10", "close": 29.23, "volume": 371590.0}, {"date": "2023-05-11", "close": 29.02, "volume": 472497.0}, {"date": "2023-05-12", "close": 29.04, "volume": 518035.0}, {"date": "2023-05-15", "close": 30.19, "volume": 478548.0}, {"date": "2023-05-16", "close": 29.24, "volume": 321328.0}, {"date": "2023-05-17", "close": 31.9, "volume": 658437.0}, {"date": "2023-05-18", "close": 31.94, "volume": 678347.0}, {"date": "2023-05-19", "close": 31.04, "volume": 561421.0}, {"date": "2023-05-22", "close": 32.0, "volume": 298037.0}, {"date": "2023-05-23", "close": 32.78, "volume": 406799.0}, {"date": "2023-05-24", "close": 32.35, "volume": 314419.0}, {"date": "2023-05-25", "close": 32.21, "volume": 295994.0}, {"date": "2023-05-26", "close": 32.51, "volume": 180335.0}, {"date": "2023-05-30", "close": 32.41, "volume": 262051.0}, {"date": "2023-05-31", "close": 31.56, "volume": 573290.0}, {"date": "2023-06-01", "close": 32.49, "volume": 424412.0}, {"date": "2023-06-02", "close": 34.61, "volume": 462984.0}, {"date": "2023-06-05", "close": 33.54, "volume": 463660.0}, {"date": "2023-06-06", "close": 35.64, "volume": 650174.0}, {"date": "2023-06-07", "close": 36.75, "volume": 591588.0}, {"date": "2023-06-08", "close": 36.61, "volume": 477421.0}, {"date": "2023-06-09", "close": 35.64, "volume": 419299.0}, {"date": "2023-06-12", "close": 35.18, "volume": 435483.0}, {"date": "2023-06-13", "close": 36.06, "volume": 313858.0}, {"date": "2023-06-14", "close": 34.91, "volume": 453071.0}, {"date": "2023-06-15", "close": 35.45, "volume": 393553.0}, {"date": "2023-06-16", "close": 35.32, "volume": 1023159.0}, {"date": "2023-06-20", "close": 34.68, "volume": 285179.0}, {"date": "2023-06-21", "close": 34.09, "volume": 598070.0}, {"date": "2023-06-22", "close": 33.3, "volume": 413287.0}, {"date": "2023-06-23", "close": 33.3, "volume": 775092.0}, {"date": "2023-06-26", "close": 33.95, "volume": 498245.0}, {"date": "2023-06-27", "close": 34.36, "volume": 300980.0}, {"date": "2023-06-28", "close": 34.05, "volume": 373720.0}, {"date": "2023-06-29", "close": 34.4, "volume": 417770.0}, {"date": "2023-06-30", "close": 34.21, "volume": 808471.0}, {"date": "2023-07-03", "close": 35.0, "volume": 138732.0}, {"date": "2023-07-05", "close": 34.24, "volume": 257497.0}, {"date": "2023-07-06", "close": 33.68, "volume": 320848.0}, {"date": "2023-07-07", "close": 34.41, "volume": 424290.0}, {"date": "2023-07-10", "close": 34.48, "volume": 269537.0}, {"date": "2023-07-11", "close": 35.0, "volume": 371104.0}, {"date": "2023-07-12", "close": 36.22, "volume": 509286.0}, {"date": "2023-07-13", "close": 37.2, "volume": 426453.0}, {"date": "2023-07-14", "close": 36.5, "volume": 410620.0}, {"date": "2023-07-17", "close": 37.45, "volume": 507065.0}, {"date": "2023-07-18", "close": 39.28, "volume": 393332.0}, {"date": "2023-07-19", "close": 40.4, "volume": 405029.0}, {"date": "2023-07-20", "close": 39.76, "volume": 376832.0}, {"date": "2023-07-21", "close": 39.76, "volume": 469324.0}, {"date": "2023-07-24", "close": 40.85, "volume": 431887.0}, {"date": "2023-07-25", "close": 40.64, "volume": 408457.0}, {"date": "2023-07-26", "close": 41.94, "volume": 535278.0}, {"date": "2023-07-27", "close": 41.58, "volume": 697489.0}, {"date": "2023-07-28", "close": 42.47, "volume": 596363.0}, {"date": "2023-07-31", "close": 43.65, "volume": 817849.0}, {"date": "2023-08-01", "close": 43.65, "volume": 386012.0}, {"date": "2023-08-02", "close": 43.78, "volume": 262212.0}, {"date": "2023-08-03", "close": 44.36, "volume": 418179.0}, {"date": "2023-08-04", "close": 44.55, "volume": 258518.0}, {"date": "2023-08-07", "close": 45.31, "volume": 242038.0}, {"date": "2023-08-08", "close": 44.6, "volume": 298808.0}, {"date": "2023-08-09", "close": 43.75, "volume": 234719.0}, {"date": "2023-08-10", "close": 43.58, "volume": 278686.0}, {"date": "2023-08-11", "close": 44.02, "volume": 211137.0}, {"date": "2023-08-14", "close": 43.15, "volume": 248983.0}, {"date": "2023-08-15", "close": 41.82, "volume": 294412.0}, {"date": "2023-08-16", "close": 41.18, "volume": 163768.0}, {"date": "2023-08-17", "close": 41.23, "volume": 263996.0}, {"date": "2023-08-18", "close": 41.13, "volume": 208896.0}, {"date": "2023-08-21", "close": 40.63, "volume": 179486.0}, {"date": "2023-08-22", "close": 39.29, "volume": 246604.0}, {"date": "2023-08-23", "close": 39.75, "volume": 177131.0}, {"date": "2023-08-24", "close": 39.69, "volume": 375253.0}, {"date": "2023-08-25", "close": 39.44, "volume": 231479.0}, {"date": "2023-08-28", "close": 39.97, "volume": 226731.0}, {"date": "2023-08-29", "close": 40.26, "volume": 194858.0}, {"date": "2023-08-30", "close": 40.06, "volume": 238073.0}, {"date": "2023-08-31", "close": 40.75, "volume": 291240.0}, {"date": "2023-09-01", "close": 41.77, "volume": 236572.0}, {"date": "2023-09-05", "close": 40.45, "volume": 400449.0}, {"date": "2023-09-06", "close": 39.65, "volume": 310964.0}, {"date": "2023-09-07", "close": 39.15, "volume": 380901.0}, {"date": "2023-09-08", "close": 39.21, "volume": 253729.0}, {"date": "2023-09-11", "close": 38.92, "volume": 386452.0}, {"date": "2023-09-12", "close": 39.16, "volume": 422855.0}, {"date": "2023-09-13", "close": 38.55, "volume": 299383.0}, {"date": "2023-09-14", "close": 39.6, "volume": 400322.0}, {"date": "2023-09-15", "close": 39.39, "volume": 1365812.0}, {"date": "2023-09-18", "close": 38.84, "volume": 361279.0}, {"date": "2023-09-19", "close": 38.71, "volume": 238371.0}, {"date": "2023-09-20", "close": 38.16, "volume": 261417.0}, {"date": "2023-09-21", "close": 37.41, "volume": 440640.0}, {"date": "2023-09-22", "close": 37.18, "volume": 326228.0}, {"date": "2023-09-25", "close": 37.84, "volume": 504939.0}, {"date": "2023-09-26", "close": 37.24, "volume": 344365.0}, {"date": "2023-09-27", "close": 37.23, "volume": 266056.0}, {"date": "2023-09-28", "close": 37.63, "volume": 405424.0}, {"date": "2023-09-29", "close": 38.39, "volume": 470891.0}, {"date": "2023-10-02", "close": 37.77, "volume": 394062.0}, {"date": "2023-10-03", "close": 36.98, "volume": 258570.0}, {"date": "2023-10-04", "close": 37.39, "volume": 300172.0}, {"date": "2023-10-05", "close": 37.89, "volume": 477529.0}, {"date": "2023-10-06", "close": 38.28, "volume": 269306.0}, {"date": "2023-10-09", "close": 38.22, "volume": 185156.0}, {"date": "2023-10-10", "close": 39.11, "volume": 301890.0}, {"date": "2023-10-11", "close": 39.33, "volume": 274012.0}, {"date": "2023-10-12", "close": 38.7, "volume": 192387.0}, {"date": "2023-10-13", "close": 37.66, "volume": 180377.0}, {"date": "2023-10-16", "close": 38.49, "volume": 225745.0}, {"date": "2023-10-17", "close": 38.75, "volume": 639873.0}, {"date": "2023-10-18", "close": 37.58, "volume": 302192.0}, {"date": "2023-10-19", "close": 37.2, "volume": 407248.0}, {"date": "2023-10-20", "close": 36.19, "volume": 446624.0}, {"date": "2023-10-23", "close": 35.75, "volume": 316853.0}, {"date": "2023-10-24", "close": 35.45, "volume": 325678.0}, {"date": "2023-10-25", "close": 35.17, "volume": 432366.0}, {"date": "2023-10-26", "close": 36.18, "volume": 316900.0}, {"date": "2023-10-27", "close": 35.94, "volume": 698392.0}, {"date": "2023-10-30", "close": 37.0, "volume": 590574.0}, {"date": "2023-10-31", "close": 37.3, "volume": 483569.0}, {"date": "2023-11-01", "close": 38.13, "volume": 543182.0}, {"date": "2023-11-02", "close": 40.48, "volume": 449584.0}, {"date": "2023-11-03", "close": 41.84, "volume": 353301.0}, {"date": "2023-11-06", "close": 41.36, "volume": 249882.0}, {"date": "2023-11-07", "close": 40.68, "volume": 446791.0}, {"date": "2023-11-08", "close": 40.06, "volume": 473152.0}, {"date": "2023-11-09", "close": 39.23, "volume": 391567.0}, {"date": "2023-11-10", "close": 39.45, "volume": 244895.0}, {"date": "2023-11-13", "close": 39.81, "volume": 234695.0}, {"date": "2023-11-14", "close": 43.0, "volume": 386939.0}, {"date": "2023-11-15", "close": 43.53, "volume": 675801.0}, {"date": "2023-11-16", "close": 42.96, "volume": 403824.0}, {"date": "2023-11-17", "close": 43.39, "volume": 567894.0}, {"date": "2023-11-20", "close": 43.15, "volume": 249414.0}, {"date": "2023-11-21", "close": 42.28, "volume": 207300.0}, {"date": "2023-11-22", "close": 42.59, "volume": 153421.0}, {"date": "2023-11-24", "close": 42.59, "volume": 74657.0}, {"date": "2023-11-27", "close": 42.39, "volume": 352153.0}, {"date": "2023-11-28", "close": 42.09, "volume": 179473.0}, {"date": "2023-11-29", "close": 42.64, "volume": 393047.0}, {"date": "2023-11-30", "close": 42.58, "volume": 256392.0}, {"date": "2023-12-01", "close": 45.22, "volume": 409447.0}, {"date": "2023-12-04", "close": 46.35, "volume": 332053.0}, {"date": "2023-12-05", "close": 45.76, "volume": 250995.0}, {"date": "2023-12-06", "close": 45.85, "volume": 255067.0}, {"date": "2023-12-07", "close": 46.8, "volume": 470418.0}, {"date": "2023-12-08", "close": 47.0, "volume": 344929.0}, {"date": "2023-12-11", "close": 47.07, "volume": 374567.0}, {"date": "2023-12-12", "close": 46.82, "volume": 338839.0}, {"date": "2023-12-13", "close": 50.1, "volume": 496392.0}, {"date": "2023-12-14", "close": 52.56, "volume": 571824.0}, {"date": "2023-12-15", "close": 52.16, "volume": 1780287.0}, {"date": "2023-12-18", "close": 51.43, "volume": 475247.0}, {"date": "2023-12-19", "close": 52.48, "volume": 629733.0}, {"date": "2023-12-20", "close": 51.49, "volume": 775618.0}, {"date": "2023-12-21", "close": 51.74, "volume": 642633.0}, {"date": "2023-12-22", "close": 52.52, "volume": 349802.0}, {"date": "2023-12-26", "close": 53.58, "volume": 330322.0}, {"date": "2023-12-27", "close": 53.74, "volume": 216302.0}, {"date": "2023-12-28", "close": 53.7, "volume": 356579.0}, {"date": "2023-12-29", "close": 53.05, "volume": 351171.0}, {"date": "2024-01-02", "close": 52.15, "volume": 870668.0}, {"date": "2024-01-03", "close": 50.14, "volume": 404923.0}, {"date": "2024-01-04", "close": 50.44, "volume": 442104.0}, {"date": "2024-01-05", "close": 50.57, "volume": 355267.0}, {"date": "2024-01-08", "close": 51.59, "volume": 313936.0}, {"date": "2024-01-09", "close": 50.9, "volume": 493710.0}, {"date": "2024-01-10", "close": 51.43, "volume": 260872.0}, {"date": "2024-01-11", "close": 51.18, "volume": 365255.0}, {"date": "2024-01-12", "close": 50.76, "volume": 330173.0}, {"date": "2024-01-16", "close": 49.9, "volume": 315130.0}, {"date": "2024-01-17", "close": 49.36, "volume": 296732.0}, {"date": "2024-01-18", "close": 49.9, "volume": 260450.0}, {"date": "2024-01-19", "close": 51.54, "volume": 316681.0}, {"date": "2024-01-22", "close": 53.09, "volume": 295430.0}, {"date": "2024-01-23", "close": 52.5, "volume": 336203.0}, {"date": "2024-01-24", "close": 53.1, "volume": 290445.0}, {"date": "2024-01-25", "close": 52.77, "volume": 634691.0}, {"date": "2024-01-26", "close": 52.74, "volume": 478671.0}, {"date": "2024-01-29", "close": 52.62, "volume": 418462.0}, {"date": "2024-01-30", "close": 51.96, "volume": 273570.0}, {"date": "2024-01-31", "close": 49.64, "volume": 343594.0}, {"date": "2024-02-01", "close": 48.91, "volume": 521972.0}, {"date": "2024-02-02", "close": 49.22, "volume": 434124.0}, {"date": "2024-02-05", "close": 48.23, "volume": 321297.0}, {"date": "2024-02-06", "close": 46.95, "volume": 726501.0}, {"date": "2024-02-07", "close": 47.05, "volume": 409476.0}, {"date": "2024-02-08", "close": 47.32, "volume": 343538.0}, {"date": "2024-02-09", "close": 48.03, "volume": 409928.0}, {"date": "2024-02-12", "close": 48.82, "volume": 515647.0}, {"date": "2024-02-13", "close": 46.16, "volume": 671634.0}, {"date": "2024-02-14", "close": 46.84, "volume": 365144.0}, {"date": "2024-02-15", "close": 48.02, "volume": 545931.0}, {"date": "2024-02-16", "close": 47.42, "volume": 469980.0}, {"date": "2024-02-20", "close": 46.5, "volume": 346879.0}, {"date": "2024-02-21", "close": 46.4, "volume": 513244.0}, {"date": "2024-02-22", "close": 45.92, "volume": 464776.0}, {"date": "2024-02-23", "close": 45.88, "volume": 347916.0}, {"date": "2024-02-26", "close": 45.46, "volume": 461025.0}, {"date": "2024-02-27", "close": 45.43, "volume": 315856.0}, {"date": "2024-02-28", "close": 45.19, "volume": 355202.0}, {"date": "2024-02-29", "close": 46.33, "volume": 453945.0}, {"date": "2024-03-01", "close": 45.8, "volume": 307500.0}, {"date": "2024-03-04", "close": 45.5, "volume": 267265.0}, {"date": "2024-03-05", "close": 47.39, "volume": 555186.0}, {"date": "2024-03-06", "close": 47.42, "volume": 309831.0}, {"date": "2024-03-07", "close": 47.57, "volume": 338748.0}, {"date": "2024-03-08", "close": 47.5, "volume": 286823.0}, {"date": "2024-03-11", "close": 47.4, "volume": 245758.0}, {"date": "2024-03-12", "close": 46.48, "volume": 285238.0}, {"date": "2024-03-13", "close": 46.08, "volume": 614042.0}, {"date": "2024-03-14", "close": 45.37, "volume": 436975.0}, {"date": "2024-03-15", "close": 45.59, "volume": 756277.0}, {"date": "2024-03-18", "close": 45.89, "volume": 576814.0}, {"date": "2024-03-19", "close": 46.12, "volume": 366299.0}, {"date": "2024-03-20", "close": 47.59, "volume": 398603.0}, {"date": "2024-03-21", "close": 48.38, "volume": 515994.0}, {"date": "2024-03-22", "close": 46.99, "volume": 250484.0}, {"date": "2024-03-25", "close": 46.85, "volume": 154779.0}, {"date": "2024-03-26", "close": 46.55, "volume": 293741.0}, {"date": "2024-03-27", "close": 48.14, "volume": 459156.0}, {"date": "2024-03-28", "close": 48.38, "volume": 371415.0}, {"date": "2024-04-01", "close": 47.42, "volume": 274652.0}, {"date": "2024-04-02", "close": 46.82, "volume": 722069.0}, {"date": "2024-04-03", "close": 46.76, "volume": 295244.0}, {"date": "2024-04-04", "close": 46.88, "volume": 297216.0}, {"date": "2024-04-05", "close": 47.03, "volume": 260179.0}, {"date": "2024-04-08", "close": 47.57, "volume": 300341.0}, {"date": "2024-04-09", "close": 47.72, "volume": 359982.0}, {"date": "2024-04-10", "close": 45.29, "volume": 351237.0}, {"date": "2024-04-11", "close": 45.36, "volume": 214998.0}, {"date": "2024-04-12", "close": 45.16, "volume": 213831.0}, {"date": "2024-04-15", "close": 45.05, "volume": 251889.0}, {"date": "2024-04-16", "close": 44.44, "volume": 155588.0}, {"date": "2024-04-17", "close": 44.51, "volume": 205904.0}, {"date": "2024-04-18", "close": 44.79, "volume": 278023.0}, {"date": "2024-04-19", "close": 46.28, "volume": 295641.0}, {"date": "2024-04-22", "close": 46.77, "volume": 238883.0}, {"date": "2024-04-23", "close": 47.86, "volume": 215745.0}, {"date": "2024-04-24", "close": 48.25, "volume": 314760.0}, {"date": "2024-04-25", "close": 47.51, "volume": 250979.0}, {"date": "2024-04-26", "close": 47.88, "volume": 474982.0}, {"date": "2024-04-29", "close": 48.5, "volume": 422319.0}, {"date": "2024-04-30", "close": 47.48, "volume": 348702.0}, {"date": "2024-05-01", "close": 48.03, "volume": 360690.0}, {"date": "2024-05-02", "close": 48.68, "volume": 400921.0}, {"date": "2024-05-03", "close": 49.82, "volume": 317051.0}, {"date": "2024-05-06", "close": 49.75, "volume": 207388.0}, {"date": "2024-05-07", "close": 49.5, "volume": 233896.0}, {"date": "2024-05-08", "close": 49.63, "volume": 209339.0}, {"date": "2024-05-09", "close": 50.07, "volume": 242211.0}, {"date": "2024-05-10", "close": 49.85, "volume": 193009.0}, {"date": "2024-05-13", "close": 49.56, "volume": 209545.0}, {"date": "2024-05-14", "close": 49.91, "volume": 176942.0}, {"date": "2024-05-15", "close": 50.2, "volume": 217753.0}, {"date": "2024-05-16", "close": 50.24, "volume": 170966.0}, {"date": "2024-05-17", "close": 50.45, "volume": 208414.0}, {"date": "2024-05-20", "close": 49.54, "volume": 187146.0}, {"date": "2024-05-21", "close": 49.68, "volume": 171014.0}, {"date": "2024-05-22", "close": 49.53, "volume": 306223.0}, {"date": "2024-05-23", "close": 47.81, "volume": 197090.0}, {"date": "2024-05-24", "close": 48.02, "volume": 193131.0}, {"date": "2024-05-28", "close": 47.47, "volume": 165009.0}, {"date": "2024-05-29", "close": 46.96, "volume": 282394.0}, {"date": "2024-05-30", "close": 47.66, "volume": 225246.0}, {"date": "2024-05-31", "close": 49.95, "volume": 253359.0}, {"date": "2024-06-03", "close": 47.85, "volume": 355235.0}, {"date": "2024-06-04", "close": 47.3, "volume": 224231.0}, {"date": "2024-06-05", "close": 47.55, "volume": 180454.0}, {"date": "2024-06-06", "close": 47.61, "volume": 165952.0}, {"date": "2024-06-07", "close": 47.58, "volume": 263402.0}, {"date": "2024-06-10", "close": 46.93, "volume": 356828.0}, {"date": "2024-06-11", "close": 46.83, "volume": 270197.0}, {"date": "2024-06-12", "close": 48.66, "volume": 383318.0}, {"date": "2024-06-13", "close": 47.67, "volume": 250127.0}, {"date": "2024-06-14", "close": 46.79, "volume": 240602.0}, {"date": "2024-06-17", "close": 47.84, "volume": 298628.0}, {"date": "2024-06-18", "close": 48.16, "volume": 255739.0}, {"date": "2024-06-20", "close": 47.94, "volume": 581552.0}, {"date": "2024-06-21", "close": 47.72, "volume": 1171389.0}, {"date": "2024-06-24", "close": 48.46, "volume": 409362.0}, {"date": "2024-06-25", "close": 47.98, "volume": 158219.0}, {"date": "2024-06-26", "close": 48.53, "volume": 200620.0}, {"date": "2024-06-27", "close": 49.1, "volume": 316886.0}, {"date": "2024-06-28", "close": 50.35, "volume": 1057983.0}, {"date": "2024-07-01", "close": 50.33, "volume": 312393.0}, {"date": "2024-07-02", "close": 50.61, "volume": 476919.0}, {"date": "2024-07-03", "close": 49.82, "volume": 132742.0}, {"date": "2024-07-05", "close": 48.94, "volume": 191977.0}, {"date": "2024-07-08", "close": 48.61, "volume": 357687.0}, {"date": "2024-07-09", "close": 50.87, "volume": 535322.0}, {"date": "2024-07-10", "close": 52.11, "volume": 258012.0}, {"date": "2024-07-11", "close": 54.38, "volume": 431115.0}, {"date": "2024-07-12", "close": 54.53, "volume": 339436.0}, {"date": "2024-07-15", "close": 56.15, "volume": 481488.0}, {"date": "2024-07-16", "close": 58.94, "volume": 506875.0}, {"date": "2024-07-17", "close": 59.28, "volume": 574948.0}, {"date": "2024-07-18", "close": 58.91, "volume": 505045.0}, {"date": "2024-07-19", "close": 58.62, "volume": 297586.0}, {"date": "2024-07-22", "close": 60.0, "volume": 755819.0}, {"date": "2024-07-23", "close": 61.05, "volume": 533738.0}, {"date": "2024-07-24", "close": 59.56, "volume": 663756.0}, {"date": "2024-07-25", "close": 60.88, "volume": 610436.0}, {"date": "2024-07-26", "close": 61.71, "volume": 486659.0}, {"date": "2024-07-29", "close": 61.0, "volume": 428673.0}, {"date": "2024-07-30", "close": 60.98, "volume": 274546.0}, {"date": "2024-07-31", "close": 60.89, "volume": 433351.0}, {"date": "2024-08-01", "close": 58.41, "volume": 413447.0}, {"date": "2024-08-02", "close": 56.32, "volume": 561115.0}, {"date": "2024-08-05", "close": 55.13, "volume": 450959.0}, {"date": "2024-08-06", "close": 55.97, "volume": 371811.0}, {"date": "2024-08-07", "close": 55.4, "volume": 224549.0}, {"date": "2024-08-08", "close": 56.72, "volume": 209374.0}, {"date": "2024-08-09", "close": 56.26, "volume": 271021.0}, {"date": "2024-08-12", "close": 55.66, "volume": 244431.0}, {"date": "2024-08-13", "close": 56.12, "volume": 225739.0}, {"date": "2024-08-14", "close": 56.18, "volume": 242491.0}, {"date": "2024-08-15", "close": 57.09, "volume": 227218.0}, {"date": "2024-08-16", "close": 58.16, "volume": 247313.0}, {"date": "2024-08-19", "close": 58.73, "volume": 227496.0}, {"date": "2024-08-20", "close": 57.72, "volume": 249328.0}, {"date": "2024-08-21", "close": 58.1, "volume": 201248.0}, {"date": "2024-08-22", "close": 58.5, "volume": 213675.0}, {"date": "2024-08-23", "close": 61.89, "volume": 330849.0}, {"date": "2024-08-26", "close": 61.25, "volume": 256353.0}, {"date": "2024-08-27", "close": 60.53, "volume": 233108.0}, {"date": "2024-08-28", "close": 61.06, "volume": 305681.0}, {"date": "2024-08-29", "close": 60.63, "volume": 350657.0}, {"date": "2024-08-30", "close": 61.63, "volume": 343955.0}, {"date": "2024-09-03", "close": 61.63, "volume": 479441.0}, {"date": "2024-09-04", "close": 60.8, "volume": 334745.0}, {"date": "2024-09-05", "close": 60.57, "volume": 205096.0}, {"date": "2024-09-06", "close": 59.33, "volume": 207135.0}, {"date": "2024-09-09", "close": 59.44, "volume": 361216.0}, {"date": "2024-09-10", "close": 59.6, "volume": 349204.0}, {"date": "2024-09-11", "close": 58.91, "volume": 507573.0}, {"date": "2024-09-12", "close": 59.27, "volume": 255452.0}, {"date": "2024-09-13", "close": 61.03, "volume": 606988.0}, {"date": "2024-09-16", "close": 61.63, "volume": 289395.0}, {"date": "2024-09-17", "close": 62.16, "volume": 354510.0}, {"date": "2024-09-18", "close": 62.58, "volume": 459593.0}, {"date": "2024-09-19", "close": 65.14, "volume": 587045.0}, {"date": "2024-09-20", "close": 64.08, "volume": 1307197.0}, {"date": "2024-09-23", "close": 63.71, "volume": 434018.0}, {"date": "2024-09-24", "close": 62.34, "volume": 318140.0}, {"date": "2024-09-25", "close": 61.24, "volume": 304190.0}, {"date": "2024-09-26", "close": 61.46, "volume": 373860.0}, {"date": "2024-09-27", "close": 61.32, "volume": 251707.0}, {"date": "2024-09-30", "close": 62.39, "volume": 336491.0}, {"date": "2024-10-01", "close": 60.0, "volume": 352490.0}, {"date": "2024-10-02", "close": 60.0, "volume": 405048.0}, {"date": "2024-10-03", "close": 60.54, "volume": 244974.0}, {"date": "2024-10-04", "close": 61.71, "volume": 213822.0}, {"date": "2024-10-07", "close": 60.9, "volume": 411187.0}, {"date": "2024-10-08", "close": 60.18, "volume": 176905.0}, {"date": "2024-10-09", "close": 60.79, "volume": 370222.0}, {"date": "2024-10-10", "close": 60.58, "volume": 310794.0}, {"date": "2024-10-11", "close": 62.86, "volume": 331099.0}, {"date": "2024-10-14", "close": 63.9, "volume": 200237.0}, {"date": "2024-10-15", "close": 64.59, "volume": 634223.0}, {"date": "2024-10-16", "close": 66.05, "volume": 369454.0}, {"date": "2024-10-17", "close": 66.46, "volume": 213798.0}, {"date": "2024-10-18", "close": 64.85, "volume": 461267.0}, {"date": "2024-10-21", "close": 62.41, "volume": 296022.0}, {"date": "2024-10-22", "close": 62.89, "volume": 207308.0}, {"date": "2024-10-23", "close": 62.72, "volume": 268709.0}, {"date": "2024-10-24", "close": 63.03, "volume": 510179.0}, {"date": "2024-10-25", "close": 61.25, "volume": 585659.0}, {"date": "2024-10-28", "close": 63.18, "volume": 387474.0}, {"date": "2024-10-29", "close": 62.29, "volume": 227411.0}, {"date": "2024-10-30", "close": 63.01, "volume": 254832.0}, {"date": "2024-10-31", "close": 61.99, "volume": 326758.0}, {"date": "2024-11-01", "close": 62.1, "volume": 340724.0}, {"date": "2024-11-04", "close": 61.23, "volume": 248529.0}, {"date": "2024-11-05", "close": 62.57, "volume": 326185.0}, {"date": "2024-11-06", "close": 71.14, "volume": 1086962.0}, {"date": "2024-11-07", "close": 69.32, "volume": 679537.0}, {"date": "2024-11-08", "close": 69.7, "volume": 429444.0}, {"date": "2024-11-11", "close": 71.17, "volume": 568808.0}, {"date": "2024-11-12", "close": 70.51, "volume": 403261.0}, {"date": "2024-11-13", "close": 69.98, "volume": 353894.0}, {"date": "2024-11-14", "close": 69.62, "volume": 330606.0}, {"date": "2024-11-15", "close": 69.63, "volume": 400422.0}, {"date": "2024-11-18", "close": 68.78, "volume": 229898.0}, {"date": "2024-11-19", "close": 68.71, "volume": 269856.0}, {"date": "2024-11-20", "close": 68.11, "volume": 404299.0}, {"date": "2024-11-21", "close": 69.74, "volume": 443193.0}, {"date": "2024-11-22", "close": 71.79, "volume": 417788.0}, {"date": "2024-11-25", "close": 72.37, "volume": 378573.0}, {"date": "2024-11-26", "close": 71.37, "volume": 335057.0}, {"date": "2024-11-27", "close": 70.89, "volume": 271245.0}, {"date": "2024-11-29", "close": 70.28, "volume": 269583.0}, {"date": "2024-12-02", "close": 69.61, "volume": 355370.0}, {"date": "2024-12-03", "close": 68.59, "volume": 230498.0}, {"date": "2024-12-04", "close": 69.34, "volume": 333833.0}, {"date": "2024-12-05", "close": 68.87, "volume": 189250.0}, {"date": "2024-12-06", "close": 69.39, "volume": 196753.0}, {"date": "2024-12-09", "close": 67.89, "volume": 265712.0}, {"date": "2024-12-10", "close": 67.55, "volume": 390456.0}, {"date": "2024-12-11", "close": 67.68, "volume": 285105.0}, {"date": "2024-12-12", "close": 67.41, "volume": 332068.0}, {"date": "2024-12-13", "close": 66.64, "volume": 502247.0}, {"date": "2024-12-16", "close": 67.0, "volume": 459792.0}, {"date": "2024-12-17", "close": 65.36, "volume": 684739.0}, {"date": "2024-12-18", "close": 62.08, "volume": 910446.0}, {"date": "2024-12-19", "close": 61.95, "volume": 413262.0}, {"date": "2024-12-20", "close": 62.81, "volume": 1579315.0}, {"date": "2024-12-23", "close": 63.0, "volume": 362081.0}, {"date": "2024-12-24", "close": 63.58, "volume": 127245.0}, {"date": "2024-12-26", "close": 63.96, "volume": 241218.0}, {"date": "2024-12-27", "close": 63.05, "volume": 242185.0}, {"date": "2024-12-30", "close": 62.8, "volume": 244404.0}, {"date": "2024-12-31", "close": 62.57, "volume": 308282.0}, {"date": "2025-01-02", "close": 60.99, "volume": 393795.0}, {"date": "2025-01-03", "close": 61.92, "volume": 235130.0}, {"date": "2025-01-06", "close": 62.29, "volume": 580296.0}, {"date": "2025-01-07", "close": 61.39, "volume": 518613.0}, {"date": "2025-01-08", "close": 61.2, "volume": 334168.0}, {"date": "2025-01-10", "close": 59.43, "volume": 425033.0}, {"date": "2025-01-13", "close": 59.94, "volume": 376170.0}, {"date": "2025-01-14", "close": 62.66, "volume": 288489.0}, {"date": "2025-01-15", "close": 64.18, "volume": 334604.0}, {"date": "2025-01-16", "close": 63.82, "volume": 684462.0}, {"date": "2025-01-17", "close": 64.83, "volume": 359694.0}, {"date": "2025-01-21", "close": 65.61, "volume": 466196.0}, {"date": "2025-01-22", "close": 64.49, "volume": 347966.0}, {"date": "2025-01-23", "close": 64.22, "volume": 365962.0}, {"date": "2025-01-24", "close": 64.41, "volume": 359197.0}, {"date": "2025-01-27", "close": 65.1, "volume": 353751.0}, {"date": "2025-01-28", "close": 64.96, "volume": 277403.0}, {"date": "2025-01-29", "close": 65.21, "volume": 343691.0}, {"date": "2025-01-30", "close": 65.57, "volume": 452369.0}, {"date": "2025-01-31", "close": 65.65, "volume": 685787.0}, {"date": "2025-02-03", "close": 64.23, "volume": 539402.0}, {"date": "2025-02-04", "close": 66.9, "volume": 498510.0}, {"date": "2025-02-05", "close": 67.83, "volume": 412254.0}, {"date": "2025-02-06", "close": 68.47, "volume": 405205.0}, {"date": "2025-02-07", "close": 68.2, "volume": 570036.0}, {"date": "2025-02-10", "close": 67.4, "volume": 279119.0}, {"date": "2025-02-11", "close": 68.3, "volume": 302248.0}, {"date": "2025-02-12", "close": 66.67, "volume": 246805.0}, {"date": "2025-02-13", "close": 66.81, "volume": 296928.0}, {"date": "2025-02-14", "close": 66.19, "volume": 264347.0}, {"date": "2025-02-18", "close": 66.5, "volume": 245430.0}, {"date": "2025-02-19", "close": 65.81, "volume": 271190.0}, {"date": "2025-02-20", "close": 64.84, "volume": 255817.0}, {"date": "2025-02-21", "close": 63.46, "volume": 320671.0}, {"date": "2025-02-24", "close": 63.18, "volume": 407978.0}, {"date": "2025-02-25", "close": 63.31, "volume": 300945.0}, {"date": "2025-02-26", "close": 63.13, "volume": 348287.0}, {"date": "2025-02-27", "close": 63.29, "volume": 306016.0}, {"date": "2025-02-28", "close": 64.58, "volume": 401971.0}, {"date": "2025-03-03", "close": 64.11, "volume": 632085.0}, {"date": "2025-03-04", "close": 60.78, "volume": 515554.0}, {"date": "2025-03-05", "close": 60.5, "volume": 559357.0}, {"date": "2025-03-06", "close": 59.57, "volume": 384936.0}, {"date": "2025-03-07", "close": 58.78, "volume": 569278.0}, {"date": "2025-03-10", "close": 56.86, "volume": 544768.0}, {"date": "2025-03-11", "close": 56.29, "volume": 858084.0}, {"date": "2025-03-12", "close": 56.48, "volume": 422895.0}, {"date": "2025-03-13", "close": 55.56, "volume": 534775.0}, {"date": "2025-03-14", "close": 57.33, "volume": 438836.0}, {"date": "2025-03-17", "close": 57.81, "volume": 544960.0}, {"date": "2025-03-18", "close": 57.76, "volume": 434618.0}, {"date": "2025-03-19", "close": 58.06, "volume": 441393.0}, {"date": "2025-03-20", "close": 57.43, "volume": 720937.0}, {"date": "2025-03-21", "close": 57.78, "volume": 1111417.0}, {"date": "2025-03-24", "close": 59.33, "volume": 461580.0}, {"date": "2025-03-25", "close": 59.14, "volume": 407054.0}, {"date": "2025-03-26", "close": 58.94, "volume": 253265.0}, {"date": "2025-03-27", "close": 58.35, "volume": 325654.0}, {"date": "2025-03-28", "close": 57.09, "volume": 270241.0}, {"date": "2025-03-31", "close": 57.57, "volume": 556600.0}, {"date": "2025-04-01", "close": 57.0, "volume": 363194.0}, {"date": "2025-04-02", "close": 57.78, "volume": 415841.0}, {"date": "2025-04-03", "close": 52.06, "volume": 505265.0}, {"date": "2025-04-04", "close": 50.81, "volume": 730445.0}, {"date": "2025-04-07", "close": 50.88, "volume": 537787.0}, {"date": "2025-04-08", "close": 50.69, "volume": 567640.0}, {"date": "2025-04-09", "close": 54.9, "volume": 878450.0}, {"date": "2025-04-10", "close": 51.12, "volume": 502102.0}, {"date": "2025-04-11", "close": 51.41, "volume": 606067.0}, {"date": "2025-04-14", "close": 51.68, "volume": 389619.0}, {"date": "2025-04-15", "close": 52.41, "volume": 291311.0}, {"date": "2025-04-16", "close": 52.88, "volume": 630064.0}, {"date": "2025-04-17", "close": 53.2, "volume": 543467.0}, {"date": "2025-04-21", "close": 52.38, "volume": 402858.0}, {"date": "2025-04-22", "close": 54.01, "volume": 437943.0}, {"date": "2025-04-23", "close": 55.51, "volume": 672439.0}, {"date": "2025-04-24", "close": 56.8, "volume": 511076.0}, {"date": "2025-04-25", "close": 56.02, "volume": 211861.0}, {"date": "2025-04-28", "close": 56.96, "volume": 537186.0}, {"date": "2025-04-29", "close": 59.0, "volume": 1006107.0}, {"date": "2025-04-30", "close": 58.6, "volume": 942226.0}, {"date": "2025-05-01", "close": 58.94, "volume": 885940.0}, {"date": "2025-05-02", "close": 60.48, "volume": 390805.0}, {"date": "2025-05-05", "close": 60.16, "volume": 289093.0}, {"date": "2025-05-06", "close": 59.65, "volume": 281601.0}, {"date": "2025-05-07", "close": 59.43, "volume": 297227.0}, {"date": "2025-05-08", "close": 60.68, "volume": 386713.0}, {"date": "2025-05-09", "close": 60.36, "volume": 185185.0}, {"date": "2025-05-12", "close": 62.92, "volume": 452229.0}, {"date": "2025-05-13", "close": 63.58, "volume": 481444.0}, {"date": "2025-05-14", "close": 63.04, "volume": 277741.0}, {"date": "2025-05-15", "close": 63.28, "volume": 176168.0}, {"date": "2025-05-16", "close": 63.45, "volume": 381055.0}, {"date": "2025-05-19", "close": 63.36, "volume": 275894.0}, {"date": "2025-05-20", "close": 62.84, "volume": 223021.0}, {"date": "2025-05-21", "close": 61.62, "volume": 586470.0}, {"date": "2025-05-22", "close": 61.31, "volume": 325403.0}, {"date": "2025-05-23", "close": 61.22, "volume": 370169.0}, {"date": "2025-05-27", "close": 62.66, "volume": 281397.0}, {"date": "2025-05-28", "close": 61.59, "volume": 353986.0}, {"date": "2025-05-29", "close": 61.88, "volume": 237049.0}, {"date": "2025-05-30", "close": 61.47, "volume": 358721.0}, {"date": "2025-06-02", "close": 60.76, "volume": 303609.0}, {"date": "2025-06-03", "close": 61.51, "volume": 301307.0}, {"date": "2025-06-04", "close": 60.8, "volume": 232743.0}, {"date": "2025-06-05", "close": 60.78, "volume": 221803.0}, {"date": "2025-06-06", "close": 62.07, "volume": 233268.0}, {"date": "2025-06-09", "close": 62.4, "volume": 241655.0}, {"date": "2025-06-10", "close": 63.15, "volume": 211193.0}, {"date": "2025-06-11", "close": 62.6, "volume": 215717.0}, {"date": "2025-06-12", "close": 62.35, "volume": 260845.0}, {"date": "2025-06-13", "close": 60.72, "volume": 418515.0}, {"date": "2025-06-16", "close": 60.53, "volume": 356507.0}, {"date": "2025-06-17", "close": 59.75, "volume": 315829.0}, {"date": "2025-06-18", "close": 60.66, "volume": 263240.0}, {"date": "2025-06-20", "close": 60.91, "volume": 612665.0}, {"date": "2025-06-23", "close": 62.5, "volume": 479646.0}, {"date": "2025-06-24", "close": 63.27, "volume": 339346.0}, {"date": "2025-06-25", "close": 63.15, "volume": 295971.0}, {"date": "2025-06-26", "close": 64.8, "volume": 290040.0}, {"date": "2025-06-27", "close": 64.92, "volume": 657511.0}, {"date": "2025-06-30", "close": 64.7, "volume": 382325.0}, {"date": "2025-07-01", "close": 66.31, "volume": 383526.0}, {"date": "2025-07-02", "close": 67.06, "volume": 384738.0}, {"date": "2025-07-03", "close": 67.74, "volume": 223703.0}, {"date": "2025-07-07", "close": 67.03, "volume": 324914.0}, {"date": "2025-07-08", "close": 67.22, "volume": 421216.0}, {"date": "2025-07-09", "close": 67.27, "volume": 223158.0}, {"date": "2025-07-10", "close": 67.44, "volume": 397969.0}, {"date": "2025-07-11", "close": 67.45, "volume": 398306.0}, {"date": "2025-07-14", "close": 68.34, "volume": 319632.0}, {"date": "2025-07-15", "close": 65.77, "volume": 396625.0}, {"date": "2025-07-16", "close": 66.45, "volume": 265419.0}, {"date": "2025-07-17", "close": 67.38, "volume": 286035.0}, {"date": "2025-07-18", "close": 67.34, "volume": 226882.0}, {"date": "2025-07-21", "close": 66.68, "volume": 251657.0}, {"date": "2025-07-22", "close": 66.87, "volume": 385996.0}, {"date": "2025-07-23", "close": 66.47, "volume": 486298.0}, {"date": "2025-07-24", "close": 65.68, "volume": 327932.0}, {"date": "2025-07-25", "close": 66.42, "volume": 614394.0}, {"date": "2025-07-28", "close": 66.4, "volume": 700022.0}, {"date": "2025-07-29", "close": 69.94, "volume": 1220809.0}, {"date": "2025-07-30", "close": 68.63, "volume": 963908.0}, {"date": "2025-07-31", "close": 68.35, "volume": 794042.0}, {"date": "2025-08-01", "close": 65.91, "volume": 639760.0}, {"date": "2025-08-04", "close": 66.6, "volume": 412448.0}, {"date": "2025-08-05", "close": 67.21, "volume": 459102.0}, {"date": "2025-08-06", "close": 66.82, "volume": 409543.0}, {"date": "2025-08-07", "close": 66.02, "volume": 385622.0}, {"date": "2025-08-08", "close": 67.1, "volume": 453764.0}, {"date": "2025-08-11", "close": 67.18, "volume": 369121.0}, {"date": "2025-08-12", "close": 70.04, "volume": 366473.0}, {"date": "2025-08-13", "close": 71.63, "volume": 412936.0}, {"date": "2025-08-14", "close": 71.28, "volume": 392816.0}, {"date": "2025-08-15", "close": 69.97, "volume": 427337.0}, {"date": "2025-08-18", "close": 70.16, "volume": 324986.0}, {"date": "2025-08-19", "close": 70.02, "volume": 363580.0}, {"date": "2025-08-20", "close": 69.67, "volume": 392318.0}, {"date": "2025-08-21", "close": 69.09, "volume": 280650.0}, {"date": "2025-08-22", "close": 72.04, "volume": 837000.0}, {"date": "2025-08-25", "close": 71.85, "volume": 316190.0}, {"date": "2025-08-26", "close": 73.02, "volume": 408977.0}, {"date": "2025-08-27", "close": 73.82, "volume": 395609.0}, {"date": "2025-08-28", "close": 73.59, "volume": 354989.0}, {"date": "2025-08-29", "close": 73.28, "volume": 345897.0}, {"date": "2025-09-02", "close": 72.65, "volume": 283380.0}, {"date": "2025-09-03", "close": 72.84, "volume": 257836.0}, {"date": "2025-09-04", "close": 74.47, "volume": 288724.0}, {"date": "2025-09-05", "close": 74.03, "volume": 368287.0}, {"date": "2025-09-08", "close": 73.6, "volume": 361999.0}, {"date": "2025-09-09", "close": 73.38, "volume": 452415.0}, {"date": "2025-09-10", "close": 73.92, "volume": 426404.0}, {"date": "2025-09-11", "close": 74.63, "volume": 392651.0}, {"date": "2025-09-12", "close": 74.38, "volume": 338843.0}, {"date": "2025-09-15", "close": 74.01, "volume": 469302.0}, {"date": "2025-09-16", "close": 73.76, "volume": 543211.0}, {"date": "2025-09-17", "close": 74.15, "volume": 469529.0}, {"date": "2025-09-18", "close": 76.41, "volume": 512368.0}, {"date": "2025-09-19", "close": 75.91, "volume": 1225337.0}, {"date": "2025-09-22", "close": 75.12, "volume": 406715.0}, {"date": "2025-09-23", "close": 75.0, "volume": 485082.0}, {"date": "2025-09-24", "close": 74.71, "volume": 423187.0}, {"date": "2025-09-25", "close": 74.77, "volume": 245837.0}, {"date": "2025-09-26", "close": 74.86, "volume": 427277.0}, {"date": "2025-09-29", "close": 74.34, "volume": 410635.0}, {"date": "2025-09-30", "close": 73.31, "volume": 353728.0}, {"date": "2025-10-01", "close": 73.03, "volume": 314449.0}, {"date": "2025-10-02", "close": 73.18, "volume": 319007.0}, {"date": "2025-10-03", "close": 73.79, "volume": 380279.0}, {"date": "2025-10-06", "close": 74.88, "volume": 407907.0}, {"date": "2025-10-07", "close": 74.28, "volume": 479289.0}, {"date": "2025-10-08", "close": 74.19, "volume": 446532.0}, {"date": "2025-10-09", "close": 73.89, "volume": 342452.0}, {"date": "2025-10-10", "close": 71.16, "volume": 626689.0}, {"date": "2025-10-13", "close": 72.52, "volume": 316515.0}, {"date": "2025-10-14", "close": 74.86, "volume": 362985.0}, {"date": "2025-10-15", "close": 73.7, "volume": 329027.0}, {"date": "2025-10-16", "close": 69.41, "volume": 826342.0}, {"date": "2025-10-17", "close": 70.81, "volume": 385944.0}, {"date": "2025-10-20", "close": 72.59, "volume": 362660.0}, {"date": "2025-10-21", "close": 73.26, "volume": 341392.0}, {"date": "2025-10-22", "close": 73.08, "volume": 378817.0}, {"date": "2025-10-23", "close": 72.48, "volume": 328802.0}, {"date": "2025-10-24", "close": 74.02, "volume": 398436.0}, {"date": "2025-10-27", "close": 74.41, "volume": 557916.0}, {"date": "2025-10-28", "close": 73.01, "volume": 581132.0}, {"date": "2025-10-29", "close": 72.36, "volume": 864687.0}, {"date": "2025-10-30", "close": 71.67, "volume": 719471.0}, {"date": "2025-10-31", "close": 71.62, "volume": 495703.0}, {"date": "2025-11-03", "close": 72.29, "volume": 545686.0}, {"date": "2025-11-04", "close": 72.45, "volume": 440582.0}, {"date": "2025-11-05", "close": 73.14, "volume": 318715.0}, {"date": "2025-11-06", "close": 72.9, "volume": 461775.0}, {"date": "2025-11-07", "close": 73.68, "volume": 371729.0}, {"date": "2025-11-10", "close": 73.85, "volume": 379016.0}, {"date": "2025-11-11", "close": 74.91, "volume": 367299.0}, {"date": "2025-11-12", "close": 73.91, "volume": 658279.0}, {"date": "2025-11-13", "close": 72.52, "volume": 359592.0}, {"date": "2025-11-14", "close": 72.89, "volume": 285207.0}, {"date": "2025-11-17", "close": 70.43, "volume": 689289.0}, {"date": "2025-11-18", "close": 71.68, "volume": 511762.0}, {"date": "2025-11-19", "close": 71.96, "volume": 496686.0}, {"date": "2025-11-20", "close": 71.76, "volume": 357414.0}, {"date": "2025-11-21", "close": 74.19, "volume": 325711.0}, {"date": "2025-11-24", "close": 74.25, "volume": 332526.0}, {"date": "2025-11-25", "close": 76.26, "volume": 480701.0}, {"date": "2025-11-26", "close": 75.9, "volume": 581685.0}, {"date": "2025-11-28", "close": 75.76, "volume": 140382.0}, {"date": "2025-12-01", "close": 76.16, "volume": 304065.0}, {"date": "2025-12-02", "close": 75.52, "volume": 342416.0}, {"date": "2025-12-03", "close": 76.71, "volume": 441162.0}, {"date": "2025-12-04", "close": 76.81, "volume": 322090.0}, {"date": "2025-12-05", "close": 76.55, "volume": 310165.0}, {"date": "2025-12-08", "close": 76.51, "volume": 289726.0}, {"date": "2025-12-09", "close": 76.04, "volume": 337557.0}, {"date": "2025-12-10", "close": 77.73, "volume": 587119.0}, {"date": "2025-12-11", "close": 78.26, "volume": 474963.0}, {"date": "2025-12-12", "close": 77.95, "volume": 607347.0}, {"date": "2025-12-15", "close": 78.66, "volume": 604000.0}, {"date": "2025-12-16", "close": 77.78, "volume": 462362.0}, {"date": "2025-12-17", "close": 77.51, "volume": 775433.0}, {"date": "2025-12-18", "close": 77.89, "volume": 553467.0}, {"date": "2025-12-19", "close": 77.54, "volume": 1011305.0}, {"date": "2025-12-22", "close": 77.63, "volume": 422094.0}, {"date": "2025-12-23", "close": 76.42, "volume": 389876.0}, {"date": "2025-12-24", "close": 76.59, "volume": 207448.0}, {"date": "2025-12-26", "close": 76.0, "volume": 285935.0}, {"date": "2025-12-29", "close": 75.86, "volume": 309514.0}, {"date": "2025-12-30", "close": 75.24, "volume": 435756.0}, {"date": "2025-12-31", "close": 74.27, "volume": 549538.0}, {"date": "2026-01-02", "close": 73.98, "volume": 328274.0}, {"date": "2026-01-05", "close": 75.76, "volume": 407085.0}, {"date": "2026-01-06", "close": 76.2, "volume": 321787.0}, {"date": "2026-01-07", "close": 76.87, "volume": 298658.0}, {"date": "2026-01-08", "close": 78.99, "volume": 478756.0}, {"date": "2026-01-09", "close": 79.13, "volume": 424227.0}, {"date": "2026-01-12", "close": 79.37, "volume": 544024.0}, {"date": "2026-01-13", "close": 78.24, "volume": 566757.0}, {"date": "2026-01-14", "close": 79.71, "volume": 505794.0}, {"date": "2026-01-15", "close": 81.41, "volume": 540007.0}, {"date": "2026-01-16", "close": 79.96, "volume": 365149.0}, {"date": "2026-01-20", "close": 78.93, "volume": 432855.0}, {"date": "2026-01-21", "close": 82.07, "volume": 866415.0}, {"date": "2026-01-22", "close": 82.77, "volume": 479660.0}, {"date": "2026-01-23", "close": 80.44, "volume": 764725.0}, {"date": "2026-01-26", "close": 80.4, "volume": 352865.0}, {"date": "2026-01-27", "close": 80.21, "volume": 422432.0}, {"date": "2026-01-28", "close": 79.68, "volume": 435516.0}, {"date": "2026-01-29", "close": 81.3, "volume": 673824.0}, {"date": "2026-01-30", "close": 80.62, "volume": 923770.0}, {"date": "2026-02-02", "close": 79.89, "volume": 754136.0}, {"date": "2026-02-03", "close": 82.96, "volume": 861571.0}, {"date": "2026-02-04", "close": 84.15, "volume": 648204.0}, {"date": "2026-02-05", "close": 84.34, "volume": 566002.0}, {"date": "2026-02-06", "close": 85.94, "volume": 489754.0}, {"date": "2026-02-09", "close": 85.79, "volume": 725827.0}, {"date": "2026-02-10", "close": 84.76, "volume": 411869.0}, {"date": "2026-02-11", "close": 83.62, "volume": 298295.0}, {"date": "2026-02-12", "close": 83.22, "volume": 406466.0}, {"date": "2026-02-13", "close": 84.02, "volume": 452790.0}, {"date": "2026-02-17", "close": 83.85, "volume": 344507.0}, {"date": "2026-02-18", "close": 83.19, "volume": 307368.0}, {"date": "2026-02-19", "close": 82.93, "volume": 304860.0}, {"date": "2026-02-20", "close": 83.73, "volume": 429900.0}, {"date": "2026-02-23", "close": 79.72, "volume": 500350.0}, {"date": "2026-02-24", "close": 79.35, "volume": 574643.0}, {"date": "2026-02-25", "close": 80.88, "volume": 427566.0}, {"date": "2026-02-26", "close": 82.55, "volume": 700371.0}, {"date": "2026-02-27", "close": 77.66, "volume": 1252687.0}, {"date": "2026-03-02", "close": 79.32, "volume": 715761.0}, {"date": "2026-03-03", "close": 79.34, "volume": 554946.0}, {"date": "2026-03-04", "close": 79.43, "volume": 526151.0}, {"date": "2026-03-05", "close": 78.81, "volume": 660132.0}, {"date": "2026-03-06", "close": 76.68, "volume": 620340.0}, {"date": "2026-03-09", "close": 76.4, "volume": 555203.0}, {"date": "2026-03-10", "close": 76.63, "volume": 648537.0}, {"date": "2026-03-11", "close": 75.59, "volume": 898437.0}, {"date": "2026-03-12", "close": 75.31, "volume": 547239.0}, {"date": "2026-03-13", "close": 75.18, "volume": 466244.0}, {"date": "2026-03-16", "close": 75.23, "volume": 454545.0}, {"date": "2026-03-17", "close": 75.04, "volume": 463156.0}, {"date": "2026-03-18", "close": 74.04, "volume": 1177913.0}, {"date": "2026-03-19", "close": 74.63, "volume": 438322.0}, {"date": "2026-03-20", "close": 74.49, "volume": 1128272.0}, {"date": "2026-03-23", "close": 75.76, "volume": 561196.0}, {"date": "2026-03-24", "close": 76.56, "volume": 570933.0}, {"date": "2026-03-25", "close": 77.37, "volume": 420955.0}, {"date": "2026-03-26", "close": 77.28, "volume": 545191.0}, {"date": "2026-03-27", "close": 75.89, "volume": 508308.0}, {"date": "2026-03-30", "close": 76.53, "volume": 505052.0}, {"date": "2026-03-31", "close": 77.99, "volume": 531104.0}, {"date": "2026-04-01", "close": 78.5, "volume": 580392.0}, {"date": "2026-04-02", "close": 78.4, "volume": 377173.0}, {"date": "2026-04-06", "close": 79.0, "volume": 347579.0}, {"date": "2026-04-07", "close": 79.59, "volume": 540442.0}, {"date": "2026-04-08", "close": 82.2, "volume": 576610.0}, {"date": "2026-04-09", "close": 83.56, "volume": 603964.0}, {"date": "2026-04-10", "close": 82.86, "volume": 379586.0}, {"date": "2026-04-13", "close": 83.41, "volume": 488932.0}, {"date": "2026-04-14", "close": 82.84, "volume": 476358.0}, {"date": "2026-04-15", "close": 82.67, "volume": 295272.0}, {"date": "2026-04-16", "close": 82.63, "volume": 460948.0}, {"date": "2026-04-17", "close": 85.28, "volume": 1190628.0}, {"date": "2026-04-20", "close": 85.43, "volume": 527249.0}, {"date": "2026-04-21", "close": 84.45, "volume": 763615.0}, {"date": "2026-04-22", "close": 83.85, "volume": 554581.0}, {"date": "2026-04-23", "close": 84.62, "volume": 923554.0}, {"date": "2026-04-24", "close": 84.89, "volume": 1156100.0}, {"date": "2026-04-27", "close": 85.12, "volume": 578265.0}, {"date": "2026-04-28", "close": 85.66, "volume": 456975.0}, {"date": "2026-04-29", "close": 84.32, "volume": 429917.0}, {"date": "2026-04-30", "close": 85.25, "volume": 383745.0}, {"date": "2026-05-01", "close": 85.56, "volume": 378179.0}, {"date": "2026-05-04", "close": 85.08, "volume": 318591.0}, {"date": "2026-05-05", "close": 86.58, "volume": 362442.0}, {"date": "2026-05-06", "close": 87.26, "volume": 430591.0}, {"date": "2026-05-07", "close": 86.33, "volume": 267105.0}, {"date": "2026-05-08", "close": 86.52, "volume": 285618.0}, {"date": "2026-05-11", "close": 85.05, "volume": 376414.0}, {"date": "2026-05-12", "close": 84.03, "volume": 412161.0}, {"date": "2026-05-13", "close": 82.87, "volume": 457774.0}, {"date": "2026-05-14", "close": 83.67, "volume": 310552.0}, {"date": "2026-05-15", "close": 82.56, "volume": 340133.0}, {"date": "2026-05-18", "close": 83.6, "volume": 318402.0}, {"date": "2026-05-19", "close": 82.6, "volume": 254257.0}, {"date": "2026-05-20", "close": 84.78, "volume": 356874.0}, {"date": "2026-05-21", "close": 84.77, "volume": 556040.0}, {"date": "2026-05-22", "close": 84.69, "volume": 300263.0}, {"date": "2026-05-26", "close": 85.71, "volume": 384549.0}, {"date": "2026-05-27", "close": 84.96, "volume": 337462.0}, {"date": "2026-05-28", "close": 84.61, "volume": 323168.0}, {"date": "2026-05-29", "close": 84.31, "volume": 548260.0}, {"date": "2026-06-01", "close": 83.19, "volume": 488119.0}, {"date": "2026-06-02", "close": 84.63, "volume": 303365.0}, {"date": "2026-06-03", "close": 82.77, "volume": 458051.0}, {"date": "2026-06-04", "close": 85.13, "volume": 473651.0}, {"date": "2026-06-05", "close": 85.47, "volume": 392413.0}, {"date": "2026-06-08", "close": 85.36, "volume": 400607.0}, {"date": "2026-06-09", "close": 86.1, "volume": 451367.0}, {"date": "2026-06-10", "close": 86.56, "volume": 450339.0}, {"date": "2026-06-11", "close": 86.95, "volume": 419668.0}, {"date": "2026-06-12", "close": 88.95, "volume": 521283.0}, {"date": "2026-06-15", "close": 87.85, "volume": 622528.0}, {"date": "2026-06-16", "close": 88.47, "volume": 1009598.0}, {"date": "2026-06-17", "close": 86.01, "volume": 880852.0}, {"date": "2026-06-18", "close": 87.59, "volume": 1381698.0}, {"date": "2026-06-22", "close": 87.36, "volume": 461617.0}, {"date": "2026-06-23", "close": 88.35, "volume": 673212.0}, {"date": "2026-06-24", "close": 89.32, "volume": 860904.0}, {"date": "2026-06-25", "close": 90.43, "volume": 558200.0}, {"date": "2026-06-26", "close": 91.0, "volume": 1756669.0}, {"date": "2026-06-29", "close": 90.35, "volume": 492306.0}, {"date": "2026-06-30", "close": 90.26, "volume": 466254.0}, {"date": "2026-07-01", "close": 91.65, "volume": 670440.0}, {"date": "2026-07-02", "close": 90.12, "volume": 522852.0}, {"date": "2026-07-06", "close": 90.83, "volume": 318179.0}, {"date": "2026-07-07", "close": 90.18, "volume": 317018.0}, {"date": "2026-07-08", "close": 88.09, "volume": 411669.0}, {"date": "2026-07-09", "close": 89.76, "volume": 348155.0}, {"date": "2026-07-10", "close": 90.41, "volume": 332291.0}, {"date": "2026-07-13", "close": 89.82, "volume": 465909.0}, {"date": "2026-07-14", "close": 90.11, "volume": 371005.0}, {"date": "2026-07-15", "close": 90.65, "volume": 335347.0}, {"date": "2026-07-16", "close": 93.17, "volume": 555363.0}, {"date": "2026-07-17", "close": 92.31, "volume": 437235.0}, {"date": "2026-07-20", "close": 90.81, "volume": 334551.0}, {"date": "2026-07-21", "close": 90.67, "volume": 637110.0}, {"date": "2026-07-22", "close": 89.87, "volume": 379098.0}, {"date": "2026-07-23", "close": 89.16, "volume": 742852.0}, {"date": "2026-07-24", "close": 87.73, "volume": 1063916.0}, {"date": "2026-07-27", "close": 86.04, "volume": 995560.0}, {"date": "2026-07-28", "close": 87.91, "volume": 609785.0}, {"date": "2026-07-29", "close": 87.83, "volume": 464627.0}, {"date": "2026-07-30", "close": 87.57, "volume": 312157.0}, {"date": "2026-07-31", "close": 87.21, "volume": 405646.0}, {"date": "2026-08-03", "close": 88.19, "volume": 313541.0}, {"date": "2026-08-04", "close": 89.47, "volume": 443246.0}, {"date": "2026-08-05", "close": 88.91, "volume": 364502.0}, {"date": "2026-08-06", "close": 88.19, "volume": 273696.0}, {"date": "2026-08-07", "close": 87.73, "volume": 324031.0}], "refreshing": true}