{"ticker": "BANF", "overview": {"cik": "760498", "ticker": "BANF", "name": "BANCFIRST CORP /OK/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339980", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001042873-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314223", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245174", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214181", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001042873-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-159052", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000038", "price_sensitive": false}]}, "description": "BANCFIRST CORP /OK/ trades as BANF on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 218 insider filings for the company, from August 2021 to August 2026. Across those, 19 insiders disclosed 16 open-market purchases totalling $1.41M against 110 sales totalling $141.68M. The most recent filing on record is dated 30 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 1407151.269054, "sell_n": 110, "sell_sum": 141681063.14115, "net": -140273911.872096, "insiders": 19, "first_date": "2021-08-20", "last_date": "2026-08-13"}, "metrics": {"ticker": "BANF", "has_prices": true, "as_of": "2026-08-07", "last": 113.01, "prev_close": 113.33, "change": -0.3199999999999932, "change_pct": -0.002823612459189916, "session_volume": 71106.0, "vwap_5": 113.94265866327531, "vwap_20": 115.21657723520113, "vwap_60": 112.83467766454089, "vwap_250": 114.49331215062224, "high_52w": 120.39, "low_52w": 103.36, "avg_volume_20": 142325.0, "sessions": 400, "market_cap": {"value": 3795597594.8700004, "shares": 33586387.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000760498-26-000055", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Kimberly Kay Ingram", "who_key": "Ingram Kimberly Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55275.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032196/000076049826000055/0000760498-26-000055-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93048}, {"id": "0000760498-26-000054", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 978190.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $978K of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1042873/000076049826000054/0000760498-26-000054-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0000760498-26-000051", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2051493.055, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $2.1M of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1042873/000076049826000051/0000760498-26-000051-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130488}, {"id": "0000760498-26-000050", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1323182.8318, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A board member takes $1.3M off the table in BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1042873/000076049826000050/0000760498-26-000050-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0000760498-26-000049", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1463161.3869999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $1.5M of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000049/0000760498-26-000049-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0000760498-26-000048", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9511037.2596, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $9.5M of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000048/0000760498-26-000048-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "0000760498-26-000047", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3464365.016, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $3.5M of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000047/0000760498-26-000047-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0000760498-26-000045", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1751688.3232, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $1.8M of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000045/0000760498-26-000045-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0000760498-26-000044", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 115.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $115 of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000044/0000760498-26-000044-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0000760498-26-000043", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2867786.2849999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $2.9M of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000043/0000760498-26-000043-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0000760498-26-000042", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2099624.2060000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $2.1M of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000042/0000760498-26-000042-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "0000760498-26-000040", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Jason A. Carroll", "who_key": "Carroll Jason A", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000040/0000760498-26-000040-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283128}, {"id": "0000760498-26-000041", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Hannah Andrus", "who_key": "Andrus Hannah", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000041/0000760498-26-000041-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "0000760498-26-000029", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Dennis L. Brand", "who_key": "BRAND DENNIS L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000029/0000760498-26-000029-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000030", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Hannah Andrus", "who_key": "Andrus Hannah", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000030/0000760498-26-000030-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000031", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Roy C. Ferguson", "who_key": "FERGUSON ROY C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000031/0000760498-26-000031-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000032", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Jason A. Carroll", "who_key": "Carroll Jason A", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000032/0000760498-26-000032-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000033", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Scott Copeland", "who_key": "COPELAND SCOTT", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000033/0000760498-26-000033-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000034", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Kelly Foster", "who_key": "Foster Kelly", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000034/0000760498-26-000034-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000035", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Dennis Jay Hannah", "who_key": "Hannah Dennis Jay", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000035/0000760498-26-000035-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000036", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David R. Harlow", "who_key": "Harlow David R", "role": "Cheif Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000036/0000760498-26-000036-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000037", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000037/0000760498-26-000037-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000038", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "John K. Slay Jr", "who_key": "Slay John K JR", "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": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000038/0000760498-26-000038-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0000760498-26-000039", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Dara Wanzer", "who_key": "Wanzer Dara", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000039/0000760498-26-000039-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307608}, {"id": "0001189066-26-000002", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Randy Foraker", "who_key": "FORAKER RANDY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000118906626000002/0001189066-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358008}, {"id": "0000760498-26-000026", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Thomas Howard McCasland III", "who_key": "McCasland Thomas Howard III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000026/0000760498-26-000026-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359448}, {"id": "0000760498-26-000024", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Randy Foraker", "who_key": "FORAKER RANDY", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 359734.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $360K of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000024/0000760498-26-000024-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0000760498-26-000022", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000022/0000760498-26-000022-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392568}, {"id": "0000760498-26-000020", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "BF Bank Partners LP", "who_key": "BF Bank Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "10% owner files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000020/0000760498-26-000020-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398328}, {"id": "0000760498-25-000015", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "William Scott Martin", "who_key": "Martin William Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049825000015/0000760498-25-000015-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460248}], "recent_buys": [{"id": "0001593968-24-001003", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23281.302000000003, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $23K of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001003/0001593968-24-001003-index.htm", "trade_date": "2024-07-23", "timestamp": "2024-07-23", "mins": 1198968}, {"id": "0001593968-24-000593", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22964.8128, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $23K of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000593/0001593968-24-000593-index.htm", "trade_date": "2024-04-22", "timestamp": "2024-04-22", "mins": 1331448}, {"id": "0001593968-24-000110", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23057.8731, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $23K of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000110/0001593968-24-000110-index.htm", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462488}, {"id": "0001593968-23-001455", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Mautra Staley Jones", "who_key": "Jones Mautra Staley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24738.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $25K of BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823001455/0001593968-23-001455-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550328}, {"id": "0001593968-23-001372", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23085.537, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823001372/0001593968-23-001372-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593528}, {"id": "0001593968-23-001134", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11376.2298, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823001134/0001593968-23-001134-index.htm", "trade_date": "2023-07-24", "timestamp": "2023-07-24", "mins": 1724568}, {"id": "0001593968-23-000772", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Joe Goyne", "who_key": "Goyne Joe", "role": "Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 71500.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823000772/0001593968-23-000772-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834008}, {"id": "0001593968-23-000641", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21148.0663, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823000641/0001593968-23-000641-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852728}, {"id": "0001593968-23-000640", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "H. E. Rainbolt", "who_key": "RAINBOLT H E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51854.18, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders now buying BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823000640/0001593968-23-000640-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852728}, {"id": "0001593968-23-000639", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Dennis L. Brand", "who_key": "BRAND DENNIS L", "role": "Executive Vice President and, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 368750.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823000639/0001593968-23-000639-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852728}, {"id": "0001593968-23-000194", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Dennis L. Brand", "who_key": "BRAND DENNIS L", "role": "Executive Vice President and, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 166000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823000194/0001593968-23-000194-index.htm", "trade_date": "2023-01-24", "timestamp": "2023-01-24", "mins": 1985208}, {"id": "0001593968-23-000184", "src": "INSIDERS", "ticker": "BANF", "cik": "760498", "company": "BANCFIRST CORP /OK/", "company_raw": "BANCFIRST CORP /OK/", "who": "Darryl Schmidt", "who_key": "SCHMIDT DARRYL", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19156.5184, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying BANF", "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823000184/0001593968-23-000184-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986648}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BancFirst Corporation - 7.2% Cumulative Trust Preferred Securities", "new_value": "BANCFIRST CORP /OK/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000760498", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000760498", "applied": 1, "detected_at": "2026-09-10T10:06:46.650581"}]}, "key_people": [{"who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57338664.73445, "net": -57338664.73445, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 978190.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042873/000076049826000054/0000760498-26-000054-index.htm"}, {"action": "SELL", "amount": 2051493.055, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042873/000076049826000051/0000760498-26-000051-index.htm"}, {"action": "SELL", "amount": 1323182.8318, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042873/000076049826000050/0000760498-26-000050-index.htm"}, {"action": "SELL", "amount": 1463161.3869999999, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000049/0000760498-26-000049-index.htm"}, {"action": "SELL", "amount": 9511037.2596, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000048/0000760498-26-000048-index.htm"}, {"action": "SELL", "amount": 3464365.016, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000047/0000760498-26-000047-index.htm"}, {"action": "SELL", "amount": 1751688.3232, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000045/0000760498-26-000045-index.htm"}, {"action": "SELL", "amount": 115.0, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000044/0000760498-26-000044-index.htm"}, {"action": "SELL", "amount": 2867786.2849999997, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000043/0000760498-26-000043-index.htm"}, {"action": "SELL", "amount": 2099624.2060000002, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000076049826000042/0000760498-26-000042-index.htm"}, {"action": "SELL", "amount": 2705443.8535, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001304/0001593968-24-001304-index.htm"}, {"action": "SELL", "amount": 192700.025, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001299/0001593968-24-001299-index.htm"}, {"action": "SELL", "amount": 617270.5272, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001282/0001593968-24-001282-index.htm"}, {"action": "SELL", "amount": 85470.0, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001280/0001593968-24-001280-index.htm"}, {"action": "SELL", "amount": 237724.5536, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001273/0001593968-24-001273-index.htm"}, {"action": "SELL", "amount": 1089309.9652, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001199/0001593968-24-001199-index.htm"}, {"action": "SELL", "amount": 146062.92870000002, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001183/0001593968-24-001183-index.htm"}, {"action": "SELL", "amount": 171519.7008, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001178/0001593968-24-001178-index.htm"}, {"action": "SELL", "amount": 2331985.77655, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001164/0001593968-24-001164-index.htm"}, {"action": "SELL", "amount": 149297.0486, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001114/0001593968-24-001114-index.htm"}, {"action": "SELL", "amount": 1952006.9594999999, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001106/0001593968-24-001106-index.htm"}, {"action": "SELL", "amount": 1045122.8552, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822001288/0001593968-22-001288-index.htm"}, {"action": "SELL", "amount": 5322740.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822001272/0001593968-22-001272-index.htm"}, {"action": "SELL", "amount": 3838421.0342, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000964/0001593968-22-000964-index.htm"}, {"action": "SELL", "amount": 4413024.0, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000952/0001593968-22-000952-index.htm"}], "latest": {"action": "SELL", "amount": 978190.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042873/000076049826000054/0000760498-26-000054-index.htm"}}, {"who": "Main Street Banking Partners LP", "who_key": "Main Street Banking Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25460165.63255, "net": -25460165.63255, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2705443.8535, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001305/0001593968-24-001305-index.htm"}, {"action": "SELL", "amount": 192700.025, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001298/0001593968-24-001298-index.htm"}, {"action": "SELL", "amount": 617270.5272, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001283/0001593968-24-001283-index.htm"}, {"action": "SELL", "amount": 85580.0, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001279/0001593968-24-001279-index.htm"}, {"action": "SELL", "amount": 237724.5536, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001274/0001593968-24-001274-index.htm"}, {"action": "SELL", "amount": 1089204.9411, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001200/0001593968-24-001200-index.htm"}, {"action": "SELL", "amount": 146062.92870000002, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001181/0001593968-24-001181-index.htm"}, {"action": "SELL", "amount": 171414.45080000002, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001176/0001593968-24-001176-index.htm"}, {"action": "SELL", "amount": 2332091.23185, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001165/0001593968-24-001165-index.htm"}, {"action": "SELL", "amount": 149297.0486, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001112/0001593968-24-001112-index.htm"}, {"action": "SELL", "amount": 1952006.9594999999, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001104/0001593968-24-001104-index.htm"}, {"action": "SELL", "amount": 3838256.4487, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000962/0001593968-22-000962-index.htm"}, {"action": "SELL", "amount": 4413024.0, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000953/0001593968-22-000953-index.htm"}, {"action": "SELL", "amount": 7530088.664, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000955/0001593968-22-000955-index.htm"}], "latest": {"action": "SELL", "amount": 2705443.8535, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001305/0001593968-24-001305-index.htm"}}, {"who": "BF Bank Partners LP", "who_key": "BF Bank Partners LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 15781367.177, "net": -15781367.177, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3838421.0342, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000963/0001593968-22-000963-index.htm"}, {"action": "SELL", "amount": 4413024.0, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000954/0001593968-22-000954-index.htm"}, {"action": "SELL", "amount": 7529922.1428, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000957/0001593968-22-000957-index.htm"}], "latest": {"action": "SELL", "amount": 3838421.0342, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000963/0001593968-22-000963-index.htm"}}, {"who": "William Scott Martin", "who_key": "Martin William Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14222901.925900001, "net": -14222901.925900001, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1191255.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396825000250/0001593968-25-000250-index.htm"}, {"action": "SELL", "amount": 3068480.5965, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001431/0001593968-24-001431-index.htm"}, {"action": "SELL", "amount": 3075002.5, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001386/0001593968-24-001386-index.htm"}, {"action": "SELL", "amount": 923759.25, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001380/0001593968-24-001380-index.htm"}, {"action": "SELL", "amount": 1297602.5794000002, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001369/0001593968-24-001369-index.htm"}, {"action": "SELL", "amount": 1754964.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001337/0001593968-24-001337-index.htm"}, {"action": "SELL", "amount": 567500.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001319/0001593968-24-001319-index.htm"}, {"action": "SELL", "amount": 1612500.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001007/0001593968-24-001007-index.htm"}, {"action": "SELL", "amount": 537500.5, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001006/0001593968-24-001006-index.htm"}, {"action": "SELL", "amount": 194337.5, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000518/0001593968-22-000518-index.htm"}], "latest": {"action": "SELL", "amount": 1191255.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396825000250/0001593968-25-000250-index.htm"}}, {"who": "Leslie Jeannine Rainbolt", "who_key": "Rainbolt Leslie Jeannine", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9678796.51985, "net": -9678796.51985, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2705443.8535, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001303/0001593968-24-001303-index.htm"}, {"action": "SELL", "amount": 192700.025, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001297/0001593968-24-001297-index.htm"}, {"action": "SELL", "amount": 617270.5272, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001281/0001593968-24-001281-index.htm"}, {"action": "SELL", "amount": 85580.0, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001278/0001593968-24-001278-index.htm"}, {"action": "SELL", "amount": 237724.5536, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001275/0001593968-24-001275-index.htm"}, {"action": "SELL", "amount": 1089204.9411, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001201/0001593968-24-001201-index.htm"}, {"action": "SELL", "amount": 146062.92870000002, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001182/0001593968-24-001182-index.htm"}, {"action": "SELL", "amount": 171414.45080000002, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001177/0001593968-24-001177-index.htm"}, {"action": "SELL", "amount": 2332091.23185, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001166/0001593968-24-001166-index.htm"}, {"action": "SELL", "amount": 149297.0486, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001113/0001593968-24-001113-index.htm"}, {"action": "SELL", "amount": 1952006.9594999999, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001105/0001593968-24-001105-index.htm"}], "latest": {"action": "SELL", "amount": 2705443.8535, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001303/0001593968-24-001303-index.htm"}}, {"who": "Kevin Lawrence", "who_key": "Lawrence Kevin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6329235.1325, "net": -6329235.1325, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 246965.7141, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000658/0001593968-24-000658-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000654/0001593968-24-000654-index.htm"}, {"action": "SELL", "amount": 900027.9999999999, "date": "2024-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000617/0001593968-24-000617-index.htm"}, {"action": "SELL", "amount": 900723.0, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000594/0001593968-24-000594-index.htm"}, {"action": "SELL", "amount": 101992.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000371/0001593968-24-000371-index.htm"}, {"action": "SELL", "amount": 134552.0, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000368/0001593968-24-000368-index.htm"}, {"action": "SELL", "amount": 643461.1183999999, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000356/0001593968-24-000356-index.htm"}, {"action": "SELL", "amount": 460000.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823001486/0001593968-23-001486-index.htm"}, {"action": "SELL", "amount": 210772.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396823000372/0001593968-23-000372-index.htm"}, {"action": "SELL", "amount": 190698.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822001083/0001593968-22-001083-index.htm"}, {"action": "SELL", "amount": 1640043.3, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396822000573/0001593968-22-000573-index.htm"}], "latest": {"action": "SELL", "amount": 246965.7141, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000658/0001593968-24-000658-index.htm"}}, {"who": "Dennis Jay Hannah", "who_key": "Hannah Dennis Jay", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4381207.7359, "net": -4381207.7359, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1334573.5543, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001352/0001593968-24-001352-index.htm"}, {"action": "SELL", "amount": 55000.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001008/0001593968-24-001008-index.htm"}, {"action": "SELL", "amount": 107500.0, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001005/0001593968-24-001005-index.htm"}, {"action": "SELL", "amount": 263330.35, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001004/0001593968-24-001004-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001001/0001593968-24-001001-index.htm"}, {"action": "SELL", "amount": 210322.4, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001002/0001593968-24-001002-index.htm"}, {"action": "SELL", "amount": 319509.0, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000998/0001593968-24-000998-index.htm"}, {"action": "SELL", "amount": 506901.7344, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000687/0001593968-24-000687-index.htm"}, {"action": "SELL", "amount": 18845.8872, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000682/0001593968-24-000682-index.htm"}, {"action": "SELL", "amount": 184056.6, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000655/0001593968-24-000655-index.htm"}, {"action": "SELL", "amount": 27617.010000000002, "date": "2024-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000615/0001593968-24-000615-index.htm"}, {"action": "SELL", "amount": 90033.5, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000451/0001593968-24-000451-index.htm"}, {"action": "SELL", "amount": 1158517.7, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824000304/0001593968-24-000304-index.htm"}], "latest": {"action": "SELL", "amount": 1334573.5543, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396824001352/0001593968-24-001352-index.htm"}}, {"who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2444793.0, "net": -2444793.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 631437.5, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396825000925/0001593968-25-000925-index.htm"}, {"action": "SELL", "amount": 620577.5, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396825000666/0001593968-25-000666-index.htm"}, {"action": "SELL", "amount": 602906.0, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396825000171/0001593968-25-000171-index.htm"}, {"action": "SELL", "amount": 589872.0, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396825000153/0001593968-25-000153-index.htm"}], "latest": {"action": "SELL", "amount": 631437.5, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/760498/000159396825000925/0001593968-25-000925-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -2051493.055}, {"date": "2026-08-13", "net": -978190.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339980", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001042873-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314223", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245174", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214181", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001042873-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-159052", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0000760498-26-000038", "price_sensitive": false}], "performance": {"ticker": "BANF", "has_prices": true, "summary": {"n": 16, "avg": 0.40894156637871026, "win_rate": 1.0, "best": 1.0785359573294098, "worst": 0.051060267857142946, "as_of": "2026-08-07"}, "buys": [{"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 23281.302000000003, "date": "2024-07-23", "score": 36.7, "ref_price": 107.52, "return": 0.051060267857142946}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 22964.8128, "date": "2024-04-22", "score": 36.6, "ref_price": 91.28, "return": 0.23805872042068366}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 23057.8731, "date": "2024-01-22", "score": 36.6, "ref_price": 94.5, "return": 0.19587301587301592}, {"who": "Jones Mautra Staley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24738.0, "date": "2023-11-22", "score": 31.9, "ref_price": 86.01, "return": 0.31391698639693055}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 23085.537, "date": "2023-10-23", "score": 36.7, "ref_price": 82.2, "return": 0.3748175182481752}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 11376.2298, "date": "2023-07-24", "score": 33.2, "ref_price": 99.97, "return": 0.13043913173952193}, {"who": "Goyne Joe", "person_type": "EXEC", "person_label": "Execs", "role": "Director, Director", "amount": 71500.0, "date": "2023-05-09", "score": 40.6, "ref_price": 73.64, "return": 0.5346279196089082}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 21148.0663, "date": "2023-04-26", "score": 36.2, "ref_price": 75.06, "return": 0.5055955235811351}, {"who": "RAINBOLT H E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51854.18, "date": "2023-04-26", "score": 50.7, "ref_price": 75.06, "return": 0.5055955235811351}, {"who": "BRAND DENNIS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President and, Director", "amount": 368750.0, "date": "2023-04-26", "score": 52.0, "ref_price": 75.06, "return": 0.5055955235811351}, {"who": "BRAND DENNIS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President and, Director", "amount": 166000.0, "date": "2023-01-24", "score": 47.7, "ref_price": 83.08, "return": 0.36025517573423216}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 19156.5184, "date": "2023-01-23", "score": 35.7, "ref_price": 82.46, "return": 0.37048265825854976}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 36400.234827, "date": "2022-10-18", "score": 38.9, "ref_price": 94.5, "return": 0.19587301587301592}, {"who": "SCHMIDT DARRYL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 36400.234827, "date": "2022-10-18", "score": 38.9, "ref_price": 94.5, "return": 0.19587301587301592}, {"who": "BRAND DENNIS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President and, Director", "amount": 488750.0, "date": "2021-09-14", "score": 55.9, "ref_price": 54.37, "return": 1.0785359573294098}, {"who": "CRAIG C L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18688.28, "date": "2021-08-20", "score": 30.6, "ref_price": 56.89, "return": 0.9864651081033574}]}, "price_series": [{"date": "2016-08-08", "close": 33.165, "volume": 24878.0}, {"date": "2016-08-09", "close": 33.5, "volume": 40404.0}, {"date": "2016-08-10", "close": 33.125, "volume": 47720.0}, {"date": "2016-08-11", "close": 33.295, "volume": 47720.0}, {"date": "2016-08-12", "close": 33.13, "volume": 33396.0}, {"date": "2016-08-15", "close": 33.525, "volume": 60054.0}, {"date": "2016-08-16", "close": 33.45, "volume": 63706.0}, {"date": "2016-08-17", "close": 33.505, "volume": 15940.0}, {"date": "2016-08-18", "close": 33.59, "volume": 41968.0}, {"date": "2016-08-19", "close": 33.515, "volume": 49624.0}, {"date": "2016-08-22", "close": 33.48, "volume": 29404.0}, {"date": "2016-08-23", "close": 33.525, "volume": 49272.0}, {"date": "2016-08-24", "close": 33.495, "volume": 33702.0}, {"date": "2016-08-25", "close": 33.83, "volume": 52012.0}, {"date": "2016-08-26", "close": 33.955, "volume": 53416.0}, {"date": "2016-08-29", "close": 33.9, "volume": 28918.0}, {"date": "2016-08-30", "close": 33.95, "volume": 30882.0}, {"date": "2016-08-31", "close": 34.3, "volume": 110394.0}, {"date": "2016-09-01", "close": 34.16, "volume": 35422.0}, {"date": "2016-09-02", "close": 34.555, "volume": 20748.0}, {"date": "2016-09-06", "close": 34.405, "volume": 34466.0}, {"date": "2016-09-07", "close": 34.87, "volume": 62764.0}, {"date": "2016-09-08", "close": 35.39, "volume": 37664.0}, {"date": "2016-09-09", "close": 34.895, "volume": 43520.0}, {"date": "2016-09-12", "close": 34.935, "volume": 28224.0}, {"date": "2016-09-13", "close": 34.195, "volume": 58920.0}, {"date": "2016-09-14", "close": 33.86, "volume": 22124.0}, {"date": "2016-09-15", "close": 34.495, "volume": 27562.0}, {"date": "2016-09-16", "close": 34.525, "volume": 75626.0}, {"date": "2016-09-19", "close": 34.75, "volume": 34124.0}, {"date": "2016-09-20", "close": 34.945, "volume": 89332.0}, {"date": "2016-09-21", "close": 35.33, "volume": 27872.0}, {"date": "2016-09-22", "close": 36.035, "volume": 51604.0}, {"date": "2016-09-23", "close": 35.75, "volume": 35548.0}, {"date": "2016-09-26", "close": 35.08, "volume": 45292.0}, {"date": "2016-09-27", "close": 35.865, "volume": 33980.0}, {"date": "2016-09-28", "close": 35.805, "volume": 51724.0}, {"date": "2016-09-29", "close": 35.595, "volume": 55222.0}, {"date": "2016-09-30", "close": 36.255, "volume": 64188.0}, {"date": "2016-10-03", "close": 35.975, "volume": 49990.0}, {"date": "2016-10-04", "close": 36.04, "volume": 64800.0}, {"date": "2016-10-05", "close": 36.33, "volume": 52836.0}, {"date": "2016-10-06", "close": 36.42, "volume": 52724.0}, {"date": "2016-10-07", "close": 36.36, "volume": 56772.0}, {"date": "2016-10-10", "close": 36.6, "volume": 131604.0}, {"date": "2016-10-11", "close": 36.16, "volume": 94510.0}, {"date": "2016-10-12", "close": 36.25, "volume": 76464.0}, {"date": "2016-10-13", "close": 35.335, "volume": 29006.0}, {"date": "2016-10-14", "close": 35.6, "volume": 26622.0}, {"date": "2016-10-17", "close": 35.625, "volume": 29678.0}, {"date": "2016-10-18", "close": 35.75, "volume": 43138.0}, {"date": "2016-10-19", "close": 36.25, "volume": 31764.0}, {"date": "2016-10-20", "close": 36.0, "volume": 30468.0}, {"date": "2016-10-21", "close": 35.4, "volume": 61286.0}, {"date": "2016-10-24", "close": 35.9, "volume": 57274.0}, {"date": "2016-10-25", "close": 35.825, "volume": 35172.0}, {"date": "2016-10-26", "close": 35.675, "volume": 26298.0}, {"date": "2016-10-27", "close": 35.6, "volume": 24632.0}, {"date": "2016-10-28", "close": 35.75, "volume": 27960.0}, {"date": "2016-10-31", "close": 35.85, "volume": 50676.0}, {"date": "2016-11-01", "close": 35.25, "volume": 27956.0}, {"date": "2016-11-02", "close": 34.8, "volume": 19528.0}, {"date": "2016-11-03", "close": 35.025, "volume": 10156.0}, {"date": "2016-11-04", "close": 35.0, "volume": 45906.0}, {"date": "2016-11-07", "close": 36.25, "volume": 64868.0}, {"date": "2016-11-08", "close": 36.675, "volume": 65342.0}, {"date": "2016-11-09", "close": 38.85, "volume": 78066.0}, {"date": "2016-11-10", "close": 40.725, "volume": 91588.0}, {"date": "2016-11-11", "close": 42.225, "volume": 115658.0}, {"date": "2016-11-14", "close": 41.375, "volume": 163252.0}, {"date": "2016-11-15", "close": 41.2, "volume": 84778.0}, {"date": "2016-11-16", "close": 41.425, "volume": 57222.0}, {"date": "2016-11-17", "close": 40.85, "volume": 106016.0}, {"date": "2016-11-18", "close": 41.3, "volume": 112060.0}, {"date": "2016-11-21", "close": 41.225, "volume": 87362.0}, {"date": "2016-11-22", "close": 41.5, "volume": 182732.0}, {"date": "2016-11-23", "close": 41.5, "volume": 133412.0}, {"date": "2016-11-25", "close": 41.375, "volume": 40678.0}, {"date": "2016-11-28", "close": 40.875, "volume": 161350.0}, {"date": "2016-11-29", "close": 40.875, "volume": 101134.0}, {"date": "2016-11-30", "close": 40.975, "volume": 134398.0}, {"date": "2016-12-01", "close": 41.2, "volume": 101190.0}, {"date": "2016-12-02", "close": 40.875, "volume": 61654.0}, {"date": "2016-12-05", "close": 42.425, "volume": 115662.0}, {"date": "2016-12-06", "close": 43.75, "volume": 146900.0}, {"date": "2016-12-07", "close": 44.525, "volume": 88688.0}, {"date": "2016-12-08", "close": 45.5, "volume": 109494.0}, {"date": "2016-12-09", "close": 45.5, "volume": 177320.0}, {"date": "2016-12-12", "close": 44.725, "volume": 99352.0}, {"date": "2016-12-13", "close": 45.2, "volume": 74178.0}, {"date": "2016-12-14", "close": 45.1, "volume": 62416.0}, {"date": "2016-12-15", "close": 45.225, "volume": 102872.0}, {"date": "2016-12-16", "close": 45.125, "volume": 195514.0}, {"date": "2016-12-19", "close": 45.5, "volume": 70158.0}, {"date": "2016-12-20", "close": 46.2, "volume": 57318.0}, {"date": "2016-12-21", "close": 46.75, "volume": 70088.0}, {"date": "2016-12-22", "close": 46.575, "volume": 67368.0}, {"date": "2016-12-23", "close": 46.625, "volume": 36752.0}, {"date": "2016-12-27", "close": 47.0, "volume": 61768.0}, {"date": "2016-12-28", "close": 46.925, "volume": 80286.0}, {"date": "2016-12-29", "close": 46.825, "volume": 66708.0}, {"date": "2016-12-30", "close": 46.525, "volume": 47328.0}, {"date": "2017-01-03", "close": 46.1, "volume": 108944.0}, {"date": "2017-01-04", "close": 47.425, "volume": 102848.0}, {"date": "2017-01-05", "close": 46.65, "volume": 74038.0}, {"date": "2017-01-06", "close": 46.525, "volume": 73444.0}, {"date": "2017-01-09", "close": 45.875, "volume": 131888.0}, {"date": "2017-01-10", "close": 46.9, "volume": 115966.0}, {"date": "2017-01-11", "close": 47.025, "volume": 47380.0}, {"date": "2017-01-12", "close": 46.2, "volume": 33626.0}, {"date": "2017-01-13", "close": 47.1, "volume": 81290.0}, {"date": "2017-01-17", "close": 46.35, "volume": 98558.0}, {"date": "2017-01-18", "close": 47.075, "volume": 95604.0}, {"date": "2017-01-19", "close": 47.0, "volume": 64094.0}, {"date": "2017-01-20", "close": 47.475, "volume": 201052.0}, {"date": "2017-01-23", "close": 46.825, "volume": 80094.0}, {"date": "2017-01-24", "close": 47.35, "volume": 90678.0}, {"date": "2017-01-25", "close": 47.725, "volume": 67760.0}, {"date": "2017-01-26", "close": 47.9, "volume": 47320.0}, {"date": "2017-01-27", "close": 47.6, "volume": 57280.0}, {"date": "2017-01-30", "close": 46.625, "volume": 55756.0}, {"date": "2017-01-31", "close": 47.175, "volume": 45592.0}, {"date": "2017-02-01", "close": 46.9, "volume": 48262.0}, {"date": "2017-02-02", "close": 46.625, "volume": 44454.0}, {"date": "2017-02-03", "close": 47.55, "volume": 29700.0}, {"date": "2017-02-06", "close": 46.625, "volume": 39486.0}, {"date": "2017-02-07", "close": 46.625, "volume": 60034.0}, {"date": "2017-02-08", "close": 46.175, "volume": 44342.0}, {"date": "2017-02-09", "close": 46.875, "volume": 41714.0}, {"date": "2017-02-10", "close": 47.2, "volume": 42192.0}, {"date": "2017-02-13", "close": 47.6, "volume": 29448.0}, {"date": "2017-02-14", "close": 47.875, "volume": 52448.0}, {"date": "2017-02-15", "close": 48.225, "volume": 26944.0}, {"date": "2017-02-16", "close": 48.175, "volume": 29422.0}, {"date": "2017-02-17", "close": 48.4, "volume": 38314.0}, {"date": "2017-02-21", "close": 48.5, "volume": 27718.0}, {"date": "2017-02-22", "close": 48.875, "volume": 39822.0}, {"date": "2017-02-23", "close": 48.9, "volume": 44884.0}, {"date": "2017-02-24", "close": 48.775, "volume": 32218.0}, {"date": "2017-02-27", "close": 48.7, "volume": 34194.0}, {"date": "2017-02-28", "close": 47.675, "volume": 82712.0}, {"date": "2017-03-01", "close": 48.5, "volume": 146586.0}, {"date": "2017-03-02", "close": 47.125, "volume": 35672.0}, {"date": "2017-03-03", "close": 47.35, "volume": 43144.0}, {"date": "2017-03-06", "close": 46.875, "volume": 45936.0}, {"date": "2017-03-07", "close": 46.75, "volume": 29550.0}, {"date": "2017-03-08", "close": 45.9, "volume": 52846.0}, {"date": "2017-03-09", "close": 45.825, "volume": 84886.0}, {"date": "2017-03-10", "close": 46.425, "volume": 80096.0}, {"date": "2017-03-13", "close": 46.35, "volume": 62390.0}, {"date": "2017-03-14", "close": 46.075, "volume": 24498.0}, {"date": "2017-03-15", "close": 46.25, "volume": 40684.0}, {"date": "2017-03-16", "close": 46.425, "volume": 137408.0}, {"date": "2017-03-17", "close": 47.35, "volume": 190562.0}, {"date": "2017-03-20", "close": 46.425, "volume": 60536.0}, {"date": "2017-03-21", "close": 44.0, "volume": 98298.0}, {"date": "2017-03-22", "close": 43.1, "volume": 76700.0}, {"date": "2017-03-23", "close": 43.8, "volume": 34212.0}, {"date": "2017-03-24", "close": 44.1, "volume": 47176.0}, {"date": "2017-03-27", "close": 43.95, "volume": 29396.0}, {"date": "2017-03-28", "close": 44.7, "volume": 41246.0}, {"date": "2017-03-29", "close": 44.3, "volume": 32764.0}, {"date": "2017-03-30", "close": 45.6, "volume": 40872.0}, {"date": "2017-03-31", "close": 44.95, "volume": 116804.0}, {"date": "2017-04-03", "close": 44.825, "volume": 62162.0}, {"date": "2017-04-04", "close": 44.6, "volume": 26036.0}, {"date": "2017-04-05", "close": 44.175, "volume": 72824.0}, {"date": "2017-04-06", "close": 44.5, "volume": 48708.0}, {"date": "2017-04-07", "close": 44.275, "volume": 60186.0}, {"date": "2017-04-10", "close": 44.1, "volume": 24576.0}, {"date": "2017-04-11", "close": 44.725, "volume": 56986.0}, {"date": "2017-04-12", "close": 44.075, "volume": 42400.0}, {"date": "2017-04-13", "close": 43.25, "volume": 34252.0}, {"date": "2017-04-17", "close": 44.35, "volume": 36200.0}, {"date": "2017-04-18", "close": 44.225, "volume": 42280.0}, {"date": "2017-04-19", "close": 44.55, "volume": 39342.0}, {"date": "2017-04-20", "close": 46.875, "volume": 156612.0}, {"date": "2017-04-21", "close": 49.4, "volume": 122470.0}, {"date": "2017-04-24", "close": 49.9, "volume": 116674.0}, {"date": "2017-04-25", "close": 49.5, "volume": 80700.0}, {"date": "2017-04-26", "close": 49.375, "volume": 75656.0}, {"date": "2017-04-27", "close": 48.6, "volume": 55730.0}, {"date": "2017-04-28", "close": 48.025, "volume": 68074.0}, {"date": "2017-05-01", "close": 48.525, "volume": 85312.0}, {"date": "2017-05-02", "close": 48.225, "volume": 42058.0}, {"date": "2017-05-03", "close": 48.475, "volume": 71124.0}, {"date": "2017-05-04", "close": 48.35, "volume": 39504.0}, {"date": "2017-05-05", "close": 48.525, "volume": 37618.0}, {"date": "2017-05-08", "close": 48.6, "volume": 34336.0}, {"date": "2017-05-09", "close": 48.3, "volume": 46374.0}, {"date": "2017-05-10", "close": 48.025, "volume": 27690.0}, {"date": "2017-05-11", "close": 47.675, "volume": 34148.0}, {"date": "2017-05-12", "close": 47.425, "volume": 33540.0}, {"date": "2017-05-15", "close": 48.175, "volume": 31944.0}, {"date": "2017-05-16", "close": 48.225, "volume": 40958.0}, {"date": "2017-05-17", "close": 46.025, "volume": 48736.0}, {"date": "2017-05-18", "close": 46.25, "volume": 29368.0}, {"date": "2017-05-19", "close": 46.175, "volume": 43502.0}, {"date": "2017-05-22", "close": 46.8, "volume": 40726.0}, {"date": "2017-05-23", "close": 47.625, "volume": 41336.0}, {"date": "2017-05-24", "close": 47.525, "volume": 30802.0}, {"date": "2017-05-25", "close": 47.575, "volume": 55684.0}, {"date": "2017-05-26", "close": 47.725, "volume": 38412.0}, {"date": "2017-05-30", "close": 47.425, "volume": 64246.0}, {"date": "2017-05-31", "close": 47.225, "volume": 69888.0}, {"date": "2017-06-01", "close": 47.575, "volume": 61094.0}, {"date": "2017-06-02", "close": 48.05, "volume": 99342.0}, {"date": "2017-06-05", "close": 47.225, "volume": 33884.0}, {"date": "2017-06-06", "close": 46.85, "volume": 42670.0}, {"date": "2017-06-07", "close": 47.2, "volume": 34234.0}, {"date": "2017-06-08", "close": 49.1, "volume": 56726.0}, {"date": "2017-06-09", "close": 50.85, "volume": 60030.0}, {"date": "2017-06-12", "close": 50.075, "volume": 76830.0}, {"date": "2017-06-13", "close": 49.975, "volume": 46792.0}, {"date": "2017-06-14", "close": 49.875, "volume": 33452.0}, {"date": "2017-06-15", "close": 50.05, "volume": 46408.0}, {"date": "2017-06-16", "close": 49.775, "volume": 102768.0}, {"date": "2017-06-19", "close": 49.425, "volume": 37880.0}, {"date": "2017-06-20", "close": 48.4, "volume": 34980.0}, {"date": "2017-06-21", "close": 47.775, "volume": 73994.0}, {"date": "2017-06-22", "close": 47.55, "volume": 18202.0}, {"date": "2017-06-23", "close": 47.225, "volume": 200132.0}, {"date": "2017-06-26", "close": 47.3, "volume": 62680.0}, {"date": "2017-06-27", "close": 47.55, "volume": 42346.0}, {"date": "2017-06-28", "close": 48.25, "volume": 32024.0}, {"date": "2017-06-29", "close": 48.7, "volume": 38884.0}, {"date": "2017-06-30", "close": 48.3, "volume": 41994.0}, {"date": "2017-07-03", "close": 50.225, "volume": 72740.0}, {"date": "2017-07-05", "close": 49.525, "volume": 39788.0}, {"date": "2017-07-06", "close": 49.05, "volume": 42032.0}, {"date": "2017-07-07", "close": 50.05, "volume": 39180.0}, {"date": "2017-07-10", "close": 49.4, "volume": 43290.0}, {"date": "2017-07-11", "close": 49.0, "volume": 34428.0}, {"date": "2017-07-12", "close": 49.475, "volume": 27240.0}, {"date": "2017-07-13", "close": 49.75, "volume": 37152.0}, {"date": "2017-07-14", "close": 49.475, "volume": 39662.0}, {"date": "2017-07-17", "close": 49.65, "volume": 40490.0}, {"date": "2017-07-18", "close": 49.725, "volume": 38154.0}, {"date": "2017-07-19", "close": 49.575, "volume": 30344.0}, {"date": "2017-07-20", "close": 52.425, "volume": 63612.0}, {"date": "2017-07-21", "close": 54.475, "volume": 95464.0}, {"date": "2017-07-24", "close": 53.775, "volume": 75524.0}, {"date": "2017-07-25", "close": 54.4, "volume": 52128.0}, {"date": "2017-07-26", "close": 53.4, "volume": 40662.0}, {"date": "2017-07-27", "close": 53.05, "volume": 42624.0}, {"date": "2017-07-28", "close": 53.075, "volume": 24464.0}, {"date": "2017-07-31", "close": 53.375, "volume": 56052.0}, {"date": "2017-08-01", "close": 53.7, "volume": 54995.0}, {"date": "2017-08-02", "close": 53.5, "volume": 58749.0}, {"date": "2017-08-03", "close": 52.2, "volume": 71780.0}, {"date": "2017-08-04", "close": 52.65, "volume": 35384.0}, {"date": "2017-08-07", "close": 52.35, "volume": 20857.0}, {"date": "2017-08-08", "close": 52.4, "volume": 30328.0}, {"date": "2017-08-09", "close": 51.25, "volume": 38046.0}, {"date": "2017-08-10", "close": 49.85, "volume": 34538.0}, {"date": "2017-08-11", "close": 49.45, "volume": 40810.0}, {"date": "2017-08-14", "close": 50.85, "volume": 48044.0}, {"date": "2017-08-15", "close": 50.3, "volume": 25117.0}, {"date": "2017-08-16", "close": 49.95, "volume": 20069.0}, {"date": "2017-08-17", "close": 48.65, "volume": 44882.0}, {"date": "2017-08-18", "close": 49.0, "volume": 32291.0}, {"date": "2017-08-21", "close": 49.15, "volume": 26405.0}, {"date": "2017-08-22", "close": 49.7, "volume": 25174.0}, {"date": "2017-08-23", "close": 50.3, "volume": 41343.0}, {"date": "2017-08-24", "close": 50.05, "volume": 29742.0}, {"date": "2017-08-25", "close": 50.3, "volume": 34233.0}, {"date": "2017-08-28", "close": 50.2, "volume": 24334.0}, {"date": "2017-08-29", "close": 49.9, "volume": 34534.0}, {"date": "2017-08-30", "close": 50.05, "volume": 36566.0}, {"date": "2017-08-31", "close": 50.4, "volume": 69413.0}, {"date": "2017-09-01", "close": 50.35, "volume": 30618.0}, {"date": "2017-09-05", "close": 49.55, "volume": 55234.0}, {"date": "2017-09-06", "close": 49.55, "volume": 62546.0}, {"date": "2017-09-07", "close": 48.7, "volume": 32609.0}, {"date": "2017-09-08", "close": 49.8, "volume": 34539.0}, {"date": "2017-09-11", "close": 50.75, "volume": 36564.0}, {"date": "2017-09-12", "close": 51.35, "volume": 69200.0}, {"date": "2017-09-13", "close": 51.6, "volume": 79767.0}, {"date": "2017-09-14", "close": 51.15, "volume": 66981.0}, {"date": "2017-09-15", "close": 51.45, "volume": 130879.0}, {"date": "2017-09-18", "close": 52.15, "volume": 40918.0}, {"date": "2017-09-19", "close": 52.2, "volume": 41707.0}, {"date": "2017-09-20", "close": 53.5, "volume": 52110.0}, {"date": "2017-09-21", "close": 53.75, "volume": 20173.0}, {"date": "2017-09-22", "close": 54.2, "volume": 25626.0}, {"date": "2017-09-25", "close": 53.5, "volume": 34742.0}, {"date": "2017-09-26", "close": 54.1, "volume": 44346.0}, {"date": "2017-09-27", "close": 56.05, "volume": 80222.0}, {"date": "2017-09-28", "close": 56.75, "volume": 47657.0}, {"date": "2017-09-29", "close": 56.75, "volume": 53075.0}, {"date": "2017-10-02", "close": 58.15, "volume": 44516.0}, {"date": "2017-10-03", "close": 58.1, "volume": 36863.0}, {"date": "2017-10-04", "close": 57.3, "volume": 28815.0}, {"date": "2017-10-05", "close": 57.45, "volume": 35573.0}, {"date": "2017-10-06", "close": 57.5, "volume": 46942.0}, {"date": "2017-10-09", "close": 57.15, "volume": 33288.0}, {"date": "2017-10-10", "close": 58.2, "volume": 39350.0}, {"date": "2017-10-11", "close": 58.2, "volume": 51885.0}, {"date": "2017-10-12", "close": 57.7, "volume": 35421.0}, {"date": "2017-10-13", "close": 57.65, "volume": 18554.0}, {"date": "2017-10-16", "close": 58.25, "volume": 18670.0}, {"date": "2017-10-17", "close": 57.15, "volume": 25461.0}, {"date": "2017-10-18", "close": 57.8, "volume": 36412.0}, {"date": "2017-10-19", "close": 59.35, "volume": 52313.0}, {"date": "2017-10-20", "close": 56.4, "volume": 72109.0}, {"date": "2017-10-23", "close": 55.55, "volume": 64378.0}, {"date": "2017-10-24", "close": 56.3, "volume": 55552.0}, {"date": "2017-10-25", "close": 55.5, "volume": 28463.0}, {"date": "2017-10-26", "close": 56.05, "volume": 33459.0}, {"date": "2017-10-27", "close": 56.7, "volume": 27380.0}, {"date": "2017-10-30", "close": 54.6, "volume": 36231.0}, {"date": "2017-10-31", "close": 54.65, "volume": 48035.0}, {"date": "2017-11-01", "close": 54.325, "volume": 31360.0}, {"date": "2017-11-02", "close": 55.65, "volume": 31481.0}, {"date": "2017-11-03", "close": 54.7, "volume": 50819.0}, {"date": "2017-11-06", "close": 54.55, "volume": 24596.0}, {"date": "2017-11-07", "close": 52.45, "volume": 34113.0}, {"date": "2017-11-08", "close": 51.95, "volume": 41679.0}, {"date": "2017-11-09", "close": 51.5, "volume": 19092.0}, {"date": "2017-11-10", "close": 51.4, "volume": 13533.0}, {"date": "2017-11-13", "close": 52.3, "volume": 14608.0}, {"date": "2017-11-14", "close": 52.5, "volume": 21617.0}, {"date": "2017-11-15", "close": 53.4, "volume": 64875.0}, {"date": "2017-11-16", "close": 53.5, "volume": 32856.0}, {"date": "2017-11-17", "close": 53.8, "volume": 25296.0}, {"date": "2017-11-20", "close": 54.8, "volume": 19853.0}, {"date": "2017-11-21", "close": 54.9, "volume": 35553.0}, {"date": "2017-11-22", "close": 54.55, "volume": 18552.0}, {"date": "2017-11-24", "close": 54.15, "volume": 12091.0}, {"date": "2017-11-27", "close": 54.8, "volume": 24556.0}, {"date": "2017-11-28", "close": 56.8, "volume": 52827.0}, {"date": "2017-11-29", "close": 57.9, "volume": 51225.0}, {"date": "2017-11-30", "close": 56.8, "volume": 46684.0}, {"date": "2017-12-01", "close": 56.55, "volume": 33046.0}, {"date": "2017-12-04", "close": 57.05, "volume": 46032.0}, {"date": "2017-12-05", "close": 55.55, "volume": 47041.0}, {"date": "2017-12-06", "close": 54.9, "volume": 19227.0}, {"date": "2017-12-07", "close": 54.9, "volume": 25867.0}, {"date": "2017-12-08", "close": 53.9, "volume": 20630.0}, {"date": "2017-12-11", "close": 53.55, "volume": 25980.0}, {"date": "2017-12-12", "close": 53.95, "volume": 23797.0}, {"date": "2017-12-13", "close": 54.2, "volume": 30478.0}, {"date": "2017-12-14", "close": 53.15, "volume": 20808.0}, {"date": "2017-12-15", "close": 54.8, "volume": 101823.0}, {"date": "2017-12-18", "close": 55.6, "volume": 27737.0}, {"date": "2017-12-19", "close": 54.8, "volume": 23951.0}, {"date": "2017-12-20", "close": 54.15, "volume": 34882.0}, {"date": "2017-12-21", "close": 54.85, "volume": 20759.0}, {"date": "2017-12-22", "close": 53.95, "volume": 28459.0}, {"date": "2017-12-26", "close": 53.15, "volume": 27959.0}, {"date": "2017-12-27", "close": 52.45, "volume": 32690.0}, {"date": "2017-12-28", "close": 52.2, "volume": 22742.0}, {"date": "2017-12-29", "close": 51.15, "volume": 46889.0}, {"date": "2018-01-02", "close": 51.25, "volume": 49762.0}, {"date": "2018-01-03", "close": 51.8, "volume": 47293.0}, {"date": "2018-01-04", "close": 52.5, "volume": 50861.0}, {"date": "2018-01-05", "close": 52.85, "volume": 43800.0}, {"date": "2018-01-08", "close": 52.35, "volume": 67811.0}, {"date": "2018-01-09", "close": 53.0, "volume": 110135.0}, {"date": "2018-01-10", "close": 53.9, "volume": 34978.0}, {"date": "2018-01-11", "close": 55.15, "volume": 44523.0}, {"date": "2018-01-12", "close": 54.75, "volume": 37353.0}, {"date": "2018-01-16", "close": 54.2, "volume": 47001.0}, {"date": "2018-01-17", "close": 54.25, "volume": 181714.0}, {"date": "2018-01-18", "close": 55.2, "volume": 48477.0}, {"date": "2018-01-19", "close": 56.0, "volume": 146328.0}, {"date": "2018-01-22", "close": 55.95, "volume": 144140.0}, {"date": "2018-01-23", "close": 56.0, "volume": 126997.0}, {"date": "2018-01-24", "close": 55.9, "volume": 79894.0}, {"date": "2018-01-25", "close": 55.3, "volume": 43024.0}, {"date": "2018-01-26", "close": 55.55, "volume": 79224.0}, {"date": "2018-01-29", "close": 55.85, "volume": 52638.0}, {"date": "2018-01-30", "close": 55.6, "volume": 43178.0}, {"date": "2018-01-31", "close": 55.75, "volume": 56238.0}, {"date": "2018-02-01", "close": 56.0, "volume": 35724.0}, {"date": "2018-02-02", "close": 55.35, "volume": 45037.0}, {"date": "2018-02-05", "close": 53.275, "volume": 69009.0}, {"date": "2018-02-06", "close": 53.5, "volume": 70629.0}, {"date": "2018-02-07", "close": 54.15, "volume": 49686.0}, {"date": "2018-02-08", "close": 53.05, "volume": 60519.0}, {"date": "2018-02-09", "close": 54.2, "volume": 48425.0}, {"date": "2018-02-12", "close": 54.15, "volume": 41605.0}, {"date": "2018-02-13", "close": 53.85, "volume": 20637.0}, {"date": "2018-02-14", "close": 55.1, "volume": 28074.0}, {"date": "2018-02-15", "close": 55.25, "volume": 23536.0}, {"date": "2018-02-16", "close": 55.7, "volume": 26355.0}, {"date": "2018-02-20", "close": 54.55, "volume": 23432.0}, {"date": "2018-02-21", "close": 55.05, "volume": 22844.0}, {"date": "2018-02-22", "close": 54.7, "volume": 21170.0}, {"date": "2018-02-23", "close": 55.6, "volume": 36491.0}, {"date": "2018-02-26", "close": 55.8, "volume": 18742.0}, {"date": "2018-02-27", "close": 54.85, "volume": 81204.0}, {"date": "2018-02-28", "close": 53.25, "volume": 36273.0}, {"date": "2018-03-01", "close": 53.25, "volume": 30990.0}, {"date": "2018-03-02", "close": 54.6, "volume": 26075.0}, {"date": "2018-03-05", "close": 55.05, "volume": 25021.0}, {"date": "2018-03-06", "close": 55.85, "volume": 27275.0}, {"date": "2018-03-07", "close": 55.95, "volume": 83822.0}, {"date": "2018-03-08", "close": 55.7, "volume": 20504.0}, {"date": "2018-03-09", "close": 57.05, "volume": 40830.0}, {"date": "2018-03-12", "close": 56.35, "volume": 58642.0}, {"date": "2018-03-13", "close": 56.15, "volume": 38653.0}, {"date": "2018-03-14", "close": 55.15, "volume": 30594.0}, {"date": "2018-03-15", "close": 55.6, "volume": 22183.0}, {"date": "2018-03-16", "close": 55.8, "volume": 139138.0}, {"date": "2018-03-19", "close": 55.8, "volume": 42059.0}, {"date": "2018-03-20", "close": 55.4, "volume": 22465.0}, {"date": "2018-03-21", "close": 55.6, "volume": 29526.0}, {"date": "2018-03-22", "close": 53.85, "volume": 54963.0}, {"date": "2018-03-23", "close": 51.8, "volume": 40764.0}, {"date": "2018-03-26", "close": 53.35, "volume": 44219.0}, {"date": "2018-03-27", "close": 52.5, "volume": 33730.0}, {"date": "2018-03-28", "close": 53.25, "volume": 53042.0}, {"date": "2018-03-29", "close": 53.1, "volume": 30854.0}, {"date": "2018-04-02", "close": 52.45, "volume": 64638.0}, {"date": "2018-04-03", "close": 53.2, "volume": 48402.0}, {"date": "2018-04-04", "close": 53.9, "volume": 44063.0}, {"date": "2018-04-05", "close": 54.35, "volume": 32511.0}, {"date": "2018-04-06", "close": 53.4, "volume": 41247.0}, {"date": "2018-04-09", "close": 53.3, "volume": 29649.0}, {"date": "2018-04-10", "close": 54.2, "volume": 33494.0}, {"date": "2018-04-11", "close": 54.0, "volume": 28148.0}, {"date": "2018-04-12", "close": 54.9, "volume": 24951.0}, {"date": "2018-04-13", "close": 54.0, "volume": 21989.0}, {"date": "2018-04-16", "close": 54.65, "volume": 26551.0}, {"date": "2018-04-17", "close": 54.4, "volume": 20109.0}, {"date": "2018-04-18", "close": 54.2, "volume": 41500.0}, {"date": "2018-04-19", "close": 54.85, "volume": 22089.0}, {"date": "2018-04-20", "close": 58.3, "volume": 159157.0}, {"date": "2018-04-23", "close": 58.2, "volume": 46258.0}, {"date": "2018-04-24", "close": 59.05, "volume": 39223.0}, {"date": "2018-04-25", "close": 58.4, "volume": 34672.0}, {"date": "2018-04-26", "close": 58.05, "volume": 36458.0}, {"date": "2018-04-27", "close": 58.35, "volume": 40550.0}, {"date": "2018-04-30", "close": 57.15, "volume": 24332.0}, {"date": "2018-05-01", "close": 57.95, "volume": 44057.0}, {"date": "2018-05-02", "close": 57.95, "volume": 34593.0}, {"date": "2018-05-03", "close": 57.2, "volume": 19584.0}, {"date": "2018-05-04", "close": 57.6, "volume": 25950.0}, {"date": "2018-05-07", "close": 57.8, "volume": 21596.0}, {"date": "2018-05-08", "close": 58.45, "volume": 28551.0}, {"date": "2018-05-09", "close": 58.75, "volume": 22750.0}, {"date": "2018-05-10", "close": 58.8, "volume": 19813.0}, {"date": "2018-05-11", "close": 58.65, "volume": 15360.0}, {"date": "2018-05-14", "close": 58.05, "volume": 17411.0}, {"date": "2018-05-15", "close": 58.25, "volume": 19908.0}, {"date": "2018-05-16", "close": 58.95, "volume": 25795.0}, {"date": "2018-05-17", "close": 59.65, "volume": 28305.0}, {"date": "2018-05-18", "close": 59.0, "volume": 52732.0}, {"date": "2018-05-21", "close": 59.65, "volume": 32516.0}, {"date": "2018-05-22", "close": 59.55, "volume": 17981.0}, {"date": "2018-05-23", "close": 59.55, "volume": 18471.0}, {"date": "2018-05-24", "close": 59.25, "volume": 17053.0}, {"date": "2018-05-25", "close": 59.5, "volume": 24097.0}, {"date": "2018-05-29", "close": 58.75, "volume": 28215.0}, {"date": "2018-05-30", "close": 60.0, "volume": 52741.0}, {"date": "2018-05-31", "close": 59.75, "volume": 62320.0}, {"date": "2018-06-01", "close": 61.3, "volume": 74356.0}, {"date": "2018-06-04", "close": 61.9, "volume": 55841.0}, {"date": "2018-06-05", "close": 61.9, "volume": 40173.0}, {"date": "2018-06-06", "close": 62.95, "volume": 45208.0}, {"date": "2018-06-07", "close": 62.9, "volume": 48089.0}, {"date": "2018-06-08", "close": 62.6, "volume": 33462.0}, {"date": "2018-06-11", "close": 61.7, "volume": 32677.0}, {"date": "2018-06-12", "close": 61.15, "volume": 28028.0}, {"date": "2018-06-13", "close": 61.45, "volume": 46099.0}, {"date": "2018-06-14", "close": 61.7, "volume": 33675.0}, {"date": "2018-06-15", "close": 61.7, "volume": 73071.0}, {"date": "2018-06-18", "close": 62.1, "volume": 29181.0}, {"date": "2018-06-19", "close": 62.7, "volume": 39246.0}, {"date": "2018-06-20", "close": 62.7, "volume": 24650.0}, {"date": "2018-06-21", "close": 62.1, "volume": 31293.0}, {"date": "2018-06-22", "close": 61.6, "volume": 268122.0}, {"date": "2018-06-25", "close": 61.1, "volume": 34886.0}, {"date": "2018-06-26", "close": 61.4, "volume": 28159.0}, {"date": "2018-06-27", "close": 59.95, "volume": 28947.0}, {"date": "2018-06-28", "close": 59.55, "volume": 23023.0}, {"date": "2018-06-29", "close": 59.2, "volume": 40015.0}, {"date": "2018-07-02", "close": 60.25, "volume": 37767.0}, {"date": "2018-07-03", "close": 60.2, "volume": 13222.0}, {"date": "2018-07-05", "close": 60.75, "volume": 31401.0}, {"date": "2018-07-06", "close": 61.0, "volume": 36520.0}, {"date": "2018-07-09", "close": 62.3, "volume": 68377.0}, {"date": "2018-07-10", "close": 61.5, "volume": 49086.0}, {"date": "2018-07-11", "close": 61.3, "volume": 26586.0}, {"date": "2018-07-12", "close": 60.8, "volume": 32803.0}, {"date": "2018-07-13", "close": 60.1, "volume": 27380.0}, {"date": "2018-07-16", "close": 60.85, "volume": 33729.0}, {"date": "2018-07-17", "close": 60.9, "volume": 27821.0}, {"date": "2018-07-18", "close": 61.85, "volume": 23598.0}, {"date": "2018-07-19", "close": 61.95, "volume": 24723.0}, {"date": "2018-07-20", "close": 64.7, "volume": 79478.0}, {"date": "2018-07-23", "close": 64.65, "volume": 58161.0}, {"date": "2018-07-24", "close": 64.0, "volume": 35786.0}, {"date": "2018-07-25", "close": 63.85, "volume": 21765.0}, {"date": "2018-07-26", "close": 64.2, "volume": 20507.0}, {"date": "2018-07-27", "close": 63.05, "volume": 41749.0}, {"date": "2018-07-30", "close": 62.3, "volume": 38936.0}, {"date": "2018-07-31", "close": 62.1, "volume": 42380.0}, {"date": "2018-08-01", "close": 62.55, "volume": 27072.0}, {"date": "2018-08-02", "close": 63.15, "volume": 18503.0}, {"date": "2018-08-03", "close": 61.9, "volume": 19655.0}, {"date": "2018-08-06", "close": 62.0, "volume": 52735.0}, {"date": "2018-08-07", "close": 62.1, "volume": 21744.0}, {"date": "2018-08-08", "close": 62.6, "volume": 37417.0}, {"date": "2018-08-09", "close": 62.55, "volume": 15948.0}, {"date": "2018-08-10", "close": 62.05, "volume": 15382.0}, {"date": "2018-08-13", "close": 62.35, "volume": 43700.0}, {"date": "2018-08-14", "close": 63.6, "volume": 36105.0}, {"date": "2018-08-15", "close": 62.65, "volume": 23171.0}, {"date": "2018-08-16", "close": 63.65, "volume": 21810.0}, {"date": "2018-08-17", "close": 63.75, "volume": 36179.0}, {"date": "2018-08-20", "close": 63.7, "volume": 27252.0}, {"date": "2018-08-21", "close": 64.55, "volume": 20217.0}, {"date": "2018-08-22", "close": 64.85, "volume": 18945.0}, {"date": "2018-08-23", "close": 64.05, "volume": 18540.0}, {"date": "2018-08-24", "close": 64.1, "volume": 19135.0}, {"date": "2018-08-27", "close": 64.1, "volume": 18717.0}, {"date": "2018-08-28", "close": 63.4, "volume": 24759.0}, {"date": "2018-08-29", "close": 63.5, "volume": 17403.0}, {"date": "2018-08-30", "close": 63.5, "volume": 22393.0}, {"date": "2018-08-31", "close": 63.8, "volume": 25262.0}, {"date": "2018-09-04", "close": 63.75, "volume": 22157.0}, {"date": "2018-09-05", "close": 63.85, "volume": 63643.0}, {"date": "2018-09-06", "close": 63.5, "volume": 25988.0}, {"date": "2018-09-07", "close": 63.25, "volume": 31276.0}, {"date": "2018-09-10", "close": 63.05, "volume": 43740.0}, {"date": "2018-09-11", "close": 62.75, "volume": 26556.0}, {"date": "2018-09-12", "close": 61.6, "volume": 55770.0}, {"date": "2018-09-13", "close": 61.0, "volume": 30715.0}, {"date": "2018-09-14", "close": 61.0, "volume": 43671.0}, {"date": "2018-09-17", "close": 60.55, "volume": 46016.0}, {"date": "2018-09-18", "close": 60.75, "volume": 80248.0}, {"date": "2018-09-19", "close": 60.85, "volume": 92952.0}, {"date": "2018-09-20", "close": 62.45, "volume": 48350.0}, {"date": "2018-09-21", "close": 62.6, "volume": 188631.0}, {"date": "2018-09-24", "close": 61.65, "volume": 44469.0}, {"date": "2018-09-25", "close": 61.6, "volume": 31362.0}, {"date": "2018-09-26", "close": 60.35, "volume": 25474.0}, {"date": "2018-09-27", "close": 59.75, "volume": 24200.0}, {"date": "2018-09-28", "close": 59.95, "volume": 23766.0}, {"date": "2018-10-01", "close": 58.57, "volume": 31936.0}, {"date": "2018-10-02", "close": 58.03, "volume": 22886.0}, {"date": "2018-10-03", "close": 59.34, "volume": 24847.0}, {"date": "2018-10-04", "close": 59.96, "volume": 83933.0}, {"date": "2018-10-05", "close": 60.04, "volume": 87491.0}, {"date": "2018-10-08", "close": 61.13, "volume": 35715.0}, {"date": "2018-10-09", "close": 61.57, "volume": 37404.0}, {"date": "2018-10-10", "close": 60.8, "volume": 57131.0}, {"date": "2018-10-11", "close": 59.36, "volume": 65917.0}, {"date": "2018-10-12", "close": 57.53, "volume": 51920.0}, {"date": "2018-10-15", "close": 57.67, "volume": 72071.0}, {"date": "2018-10-16", "close": 58.38, "volume": 43401.0}, {"date": "2018-10-17", "close": 58.2, "volume": 32990.0}, {"date": "2018-10-18", "close": 56.94, "volume": 22397.0}, {"date": "2018-10-19", "close": 56.36, "volume": 58317.0}, {"date": "2018-10-22", "close": 57.28, "volume": 77258.0}, {"date": "2018-10-23", "close": 58.28, "volume": 81843.0}, {"date": "2018-10-24", "close": 55.19, "volume": 71846.0}, {"date": "2018-10-25", "close": 57.3, "volume": 69477.0}, {"date": "2018-10-26", "close": 56.92, "volume": 31142.0}, {"date": "2018-10-29", "close": 57.06, "volume": 31699.0}, {"date": "2018-10-30", "close": 57.56, "volume": 32649.0}, {"date": "2018-10-31", "close": 57.38, "volume": 34590.0}, {"date": "2018-11-01", "close": 57.23, "volume": 39473.0}, {"date": "2018-11-02", "close": 57.57, "volume": 28986.0}, {"date": "2018-11-05", "close": 57.4, "volume": 25816.0}, {"date": "2018-11-06", "close": 57.69, "volume": 16520.0}, {"date": "2018-11-07", "close": 58.07, "volume": 65112.0}, {"date": "2018-11-08", "close": 58.65, "volume": 16429.0}, {"date": "2018-11-09", "close": 57.89, "volume": 17570.0}, {"date": "2018-11-12", "close": 57.58, "volume": 27682.0}, {"date": "2018-11-13", "close": 57.42, "volume": 26738.0}, {"date": "2018-11-14", "close": 56.06, "volume": 25254.0}, {"date": "2018-11-15", "close": 57.29, "volume": 42155.0}, {"date": "2018-11-16", "close": 56.8, "volume": 43739.0}, {"date": "2018-11-19", "close": 56.13, "volume": 41254.0}, {"date": "2018-11-20", "close": 55.14, "volume": 36209.0}, {"date": "2018-11-21", "close": 55.1, "volume": 27409.0}, {"date": "2018-11-23", "close": 55.12, "volume": 10912.0}, {"date": "2018-11-26", "close": 55.29, "volume": 66233.0}, {"date": "2018-11-27", "close": 54.75, "volume": 59566.0}, {"date": "2018-11-28", "close": 55.94, "volume": 51968.0}, {"date": "2018-11-29", "close": 55.26, "volume": 35367.0}, {"date": "2018-11-30", "close": 55.82, "volume": 53940.0}, {"date": "2018-12-03", "close": 55.94, "volume": 36953.0}, {"date": "2018-12-04", "close": 52.62, "volume": 77026.0}, {"date": "2018-12-06", "close": 52.48, "volume": 61931.0}, {"date": "2018-12-07", "close": 52.71, "volume": 51731.0}, {"date": "2018-12-10", "close": 52.06, "volume": 53880.0}, {"date": "2018-12-11", "close": 51.82, "volume": 44375.0}, {"date": "2018-12-12", "close": 52.98, "volume": 36370.0}, {"date": "2018-12-13", "close": 52.39, "volume": 63909.0}, {"date": "2018-12-14", "close": 51.75, "volume": 65099.0}, {"date": "2018-12-17", "close": 51.8, "volume": 102300.0}, {"date": "2018-12-18", "close": 51.68, "volume": 51293.0}, {"date": "2018-12-19", "close": 49.94, "volume": 66725.0}, {"date": "2018-12-20", "close": 50.92, "volume": 57029.0}, {"date": "2018-12-21", "close": 50.5, "volume": 154934.0}, {"date": "2018-12-24", "close": 48.69, "volume": 27101.0}, {"date": "2018-12-26", "close": 50.41, "volume": 44177.0}, {"date": "2018-12-27", "close": 49.93, "volume": 66449.0}, {"date": "2018-12-28", "close": 49.97, "volume": 38069.0}, {"date": "2018-12-31", "close": 49.9, "volume": 40332.0}, {"date": "2019-01-02", "close": 50.68, "volume": 55925.0}, {"date": "2019-01-03", "close": 50.81, "volume": 52869.0}, {"date": "2019-01-04", "close": 52.28, "volume": 40675.0}, {"date": "2019-01-07", "close": 52.09, "volume": 40103.0}, {"date": "2019-01-08", "close": 52.29, "volume": 53525.0}, {"date": "2019-01-09", "close": 52.13, "volume": 43898.0}, {"date": "2019-01-10", "close": 52.11, "volume": 29286.0}, {"date": "2019-01-11", "close": 51.68, "volume": 40880.0}, {"date": "2019-01-14", "close": 51.47, "volume": 30758.0}, {"date": "2019-01-15", "close": 51.8, "volume": 31612.0}, {"date": "2019-01-16", "close": 52.64, "volume": 62559.0}, {"date": "2019-01-17", "close": 53.25, "volume": 39671.0}, {"date": "2019-01-18", "close": 54.21, "volume": 83878.0}, {"date": "2019-01-22", "close": 53.49, "volume": 52157.0}, {"date": "2019-01-23", "close": 53.3, "volume": 42226.0}, {"date": "2019-01-24", "close": 53.52, "volume": 60182.0}, {"date": "2019-01-25", "close": 53.57, "volume": 28355.0}, {"date": "2019-01-28", "close": 53.65, "volume": 50332.0}, {"date": "2019-01-29", "close": 53.75, "volume": 43988.0}, {"date": "2019-01-30", "close": 53.61, "volume": 39910.0}, {"date": "2019-01-31", "close": 53.68, "volume": 73832.0}, {"date": "2019-02-01", "close": 54.62, "volume": 43516.0}, {"date": "2019-02-04", "close": 55.23, "volume": 50692.0}, {"date": "2019-02-05", "close": 55.12, "volume": 30605.0}, {"date": "2019-02-06", "close": 55.01, "volume": 72219.0}, {"date": "2019-02-07", "close": 55.46, "volume": 18694.0}, {"date": "2019-02-08", "close": 55.05, "volume": 24612.0}, {"date": "2019-02-11", "close": 55.36, "volume": 24555.0}, {"date": "2019-02-12", "close": 55.42, "volume": 34125.0}, {"date": "2019-02-13", "close": 55.86, "volume": 30450.0}, {"date": "2019-02-14", "close": 55.57, "volume": 25557.0}, {"date": "2019-02-15", "close": 56.8, "volume": 29732.0}, {"date": "2019-02-19", "close": 56.81, "volume": 55837.0}, {"date": "2019-02-20", "close": 57.45, "volume": 27042.0}, {"date": "2019-02-21", "close": 57.18, "volume": 17988.0}, {"date": "2019-02-22", "close": 57.02, "volume": 55399.0}, {"date": "2019-02-25", "close": 56.94, "volume": 51339.0}, {"date": "2019-02-26", "close": 56.35, "volume": 58570.0}, {"date": "2019-02-27", "close": 56.62, "volume": 20071.0}, {"date": "2019-02-28", "close": 56.38, "volume": 28519.0}, {"date": "2019-03-01", "close": 56.63, "volume": 30290.0}, {"date": "2019-03-04", "close": 56.25, "volume": 36550.0}, {"date": "2019-03-05", "close": 56.15, "volume": 54860.0}, {"date": "2019-03-06", "close": 55.1, "volume": 45620.0}, {"date": "2019-03-07", "close": 54.63, "volume": 57679.0}, {"date": "2019-03-08", "close": 54.63, "volume": 30580.0}, {"date": "2019-03-11", "close": 55.12, "volume": 35844.0}, {"date": "2019-03-12", "close": 54.86, "volume": 49919.0}, {"date": "2019-03-13", "close": 55.27, "volume": 30347.0}, {"date": "2019-03-14", "close": 55.1, "volume": 20704.0}, {"date": "2019-03-15", "close": 55.21, "volume": 156937.0}, {"date": "2019-03-18", "close": 55.86, "volume": 64458.0}, {"date": "2019-03-19", "close": 54.48, "volume": 25268.0}, {"date": "2019-03-20", "close": 53.32, "volume": 36128.0}, {"date": "2019-03-21", "close": 52.91, "volume": 31429.0}, {"date": "2019-03-22", "close": 50.38, "volume": 64168.0}, {"date": "2019-03-25", "close": 50.67, "volume": 41301.0}, {"date": "2019-03-26", "close": 51.91, "volume": 46835.0}, {"date": "2019-03-27", "close": 51.84, "volume": 50111.0}, {"date": "2019-03-28", "close": 51.54, "volume": 70190.0}, {"date": "2019-03-29", "close": 52.15, "volume": 76360.0}, {"date": "2019-04-01", "close": 53.47, "volume": 41322.0}, {"date": "2019-04-02", "close": 53.41, "volume": 47340.0}, {"date": "2019-04-03", "close": 53.37, "volume": 26018.0}, {"date": "2019-04-04", "close": 53.81, "volume": 27446.0}, {"date": "2019-04-05", "close": 54.26, "volume": 76115.0}, {"date": "2019-04-08", "close": 54.25, "volume": 18658.0}, {"date": "2019-04-09", "close": 53.54, "volume": 49590.0}, {"date": "2019-04-10", "close": 54.58, "volume": 27048.0}, {"date": "2019-04-11", "close": 54.58, "volume": 25239.0}, {"date": "2019-04-12", "close": 55.4, "volume": 35576.0}, {"date": "2019-04-15", "close": 54.94, "volume": 46966.0}, {"date": "2019-04-16", "close": 55.85, "volume": 29916.0}, {"date": "2019-04-17", "close": 55.77, "volume": 32848.0}, {"date": "2019-04-18", "close": 55.45, "volume": 32346.0}, {"date": "2019-04-22", "close": 56.24, "volume": 73570.0}, {"date": "2019-04-23", "close": 57.3, "volume": 49424.0}, {"date": "2019-04-24", "close": 56.37, "volume": 46883.0}, {"date": "2019-04-25", "close": 55.99, "volume": 70016.0}, {"date": "2019-04-26", "close": 56.43, "volume": 28926.0}, {"date": "2019-04-29", "close": 57.1, "volume": 40009.0}, {"date": "2019-04-30", "close": 56.4, "volume": 39818.0}, {"date": "2019-05-01", "close": 56.16, "volume": 31142.0}, {"date": "2019-05-02", "close": 56.72, "volume": 29634.0}, {"date": "2019-05-03", "close": 58.01, "volume": 35727.0}, {"date": "2019-05-06", "close": 58.0, "volume": 33374.0}, {"date": "2019-05-07", "close": 57.08, "volume": 33508.0}, {"date": "2019-05-08", "close": 56.57, "volume": 34040.0}, {"date": "2019-05-09", "close": 56.4, "volume": 60277.0}, {"date": "2019-05-10", "close": 56.45, "volume": 78133.0}, {"date": "2019-05-13", "close": 54.37, "volume": 55839.0}, {"date": "2019-05-14", "close": 55.27, "volume": 48266.0}, {"date": "2019-05-15", "close": 54.95, "volume": 32623.0}, {"date": "2019-05-16", "close": 55.68, "volume": 27315.0}, {"date": "2019-05-17", "close": 55.36, "volume": 48863.0}, {"date": "2019-05-20", "close": 55.55, "volume": 38776.0}, {"date": "2019-05-21", "close": 55.79, "volume": 48776.0}, {"date": "2019-05-22", "close": 54.98, "volume": 56156.0}, {"date": "2019-05-23", "close": 53.75, "volume": 33923.0}, {"date": "2019-05-24", "close": 54.14, "volume": 55937.0}, {"date": "2019-05-28", "close": 53.85, "volume": 86668.0}, {"date": "2019-05-29", "close": 53.8, "volume": 96298.0}, {"date": "2019-05-30", "close": 53.4, "volume": 53439.0}, {"date": "2019-05-31", "close": 52.23, "volume": 61367.0}, {"date": "2019-06-03", "close": 52.9, "volume": 53239.0}, {"date": "2019-06-04", "close": 54.71, "volume": 73929.0}, {"date": "2019-06-05", "close": 54.76, "volume": 54287.0}, {"date": "2019-06-06", "close": 54.77, "volume": 52789.0}, {"date": "2019-06-07", "close": 55.29, "volume": 70695.0}, {"date": "2019-06-10", "close": 57.35, "volume": 202162.0}, {"date": "2019-06-11", "close": 57.14, "volume": 61995.0}, {"date": "2019-06-12", "close": 57.35, "volume": 37447.0}, {"date": "2019-06-13", "close": 57.56, "volume": 60640.0}, {"date": "2019-06-14", "close": 57.32, "volume": 51808.0}, {"date": "2019-06-17", "close": 57.46, "volume": 58929.0}, {"date": "2019-06-18", "close": 57.56, "volume": 59958.0}, {"date": "2019-06-19", "close": 56.83, "volume": 65098.0}, {"date": "2019-06-20", "close": 56.36, "volume": 46863.0}, {"date": "2019-06-21", "close": 55.4, "volume": 107602.0}, {"date": "2019-06-24", "close": 54.82, "volume": 61243.0}, {"date": "2019-06-25", "close": 55.23, "volume": 90388.0}, {"date": "2019-06-26", "close": 55.04, "volume": 41377.0}, {"date": "2019-06-27", "close": 55.91, "volume": 67473.0}, {"date": "2019-06-28", "close": 55.66, "volume": 323209.0}, {"date": "2019-07-01", "close": 56.73, "volume": 67018.0}, {"date": "2019-07-02", "close": 55.71, "volume": 34654.0}, {"date": "2019-07-03", "close": 56.01, "volume": 25434.0}, {"date": "2019-07-05", "close": 56.67, "volume": 40983.0}, {"date": "2019-07-08", "close": 55.74, "volume": 95588.0}, {"date": "2019-07-09", "close": 56.1, "volume": 62527.0}, {"date": "2019-07-10", "close": 54.93, "volume": 57730.0}, {"date": "2019-07-11", "close": 55.38, "volume": 54003.0}, {"date": "2019-07-12", "close": 55.86, "volume": 50751.0}, {"date": "2019-07-15", "close": 54.79, "volume": 80740.0}, {"date": "2019-07-16", "close": 54.75, "volume": 43387.0}, {"date": "2019-07-17", "close": 54.67, "volume": 49004.0}, {"date": "2019-07-18", "close": 55.14, "volume": 45074.0}, {"date": "2019-07-19", "close": 58.02, "volume": 121156.0}, {"date": "2019-07-22", "close": 56.56, "volume": 71264.0}, {"date": "2019-07-23", "close": 56.84, "volume": 42310.0}, {"date": "2019-07-24", "close": 58.41, "volume": 69368.0}, {"date": "2019-07-25", "close": 58.22, "volume": 61876.0}, {"date": "2019-07-26", "close": 59.1, "volume": 56516.0}, {"date": "2019-07-29", "close": 58.53, "volume": 32070.0}, {"date": "2019-07-30", "close": 58.71, "volume": 49333.0}, {"date": "2019-07-31", "close": 58.34, "volume": 85757.0}, {"date": "2019-08-01", "close": 56.86, "volume": 74949.0}, {"date": "2019-08-02", "close": 56.53, "volume": 46334.0}, {"date": "2019-08-05", "close": 54.7, "volume": 47590.0}, {"date": "2019-08-06", "close": 55.32, "volume": 52996.0}, {"date": "2019-08-07", "close": 54.57, "volume": 69584.0}, {"date": "2019-08-08", "close": 55.81, "volume": 51514.0}, {"date": "2019-08-09", "close": 55.33, "volume": 43004.0}, {"date": "2019-08-12", "close": 54.76, "volume": 20916.0}, {"date": "2019-08-13", "close": 55.28, "volume": 31126.0}, {"date": "2019-08-14", "close": 53.55, "volume": 33084.0}, {"date": "2019-08-15", "close": 52.94, "volume": 46011.0}, {"date": "2019-08-16", "close": 53.79, "volume": 44305.0}, {"date": "2019-08-19", "close": 54.41, "volume": 36291.0}, {"date": "2019-08-20", "close": 53.88, "volume": 37738.0}, {"date": "2019-08-21", "close": 54.08, "volume": 25126.0}, {"date": "2019-08-22", "close": 54.51, "volume": 56831.0}, {"date": "2019-08-23", "close": 52.5, "volume": 85924.0}, {"date": "2019-08-26", "close": 53.13, "volume": 69729.0}, {"date": "2019-08-27", "close": 51.92, "volume": 47097.0}, {"date": "2019-08-28", "close": 52.53, "volume": 31432.0}, {"date": "2019-08-29", "close": 53.55, "volume": 50171.0}, {"date": "2019-08-30", "close": 53.77, "volume": 31721.0}, {"date": "2019-09-03", "close": 52.65, "volume": 47393.0}, {"date": "2019-09-04", "close": 52.6, "volume": 35081.0}, {"date": "2019-09-05", "close": 53.54, "volume": 39712.0}, {"date": "2019-09-06", "close": 53.03, "volume": 32283.0}, {"date": "2019-09-09", "close": 54.38, "volume": 45399.0}, {"date": "2019-09-10", "close": 55.23, "volume": 46390.0}, {"date": "2019-09-11", "close": 56.48, "volume": 63833.0}, {"date": "2019-09-12", "close": 56.95, "volume": 66087.0}, {"date": "2019-09-13", "close": 58.12, "volume": 71164.0}, {"date": "2019-09-16", "close": 58.03, "volume": 42312.0}, {"date": "2019-09-17", "close": 57.46, "volume": 46564.0}, {"date": "2019-09-18", "close": 57.65, "volume": 59089.0}, {"date": "2019-09-19", "close": 56.84, "volume": 51742.0}, {"date": "2019-09-20", "close": 56.8, "volume": 151312.0}, {"date": "2019-09-23", "close": 56.63, "volume": 36668.0}, {"date": "2019-09-24", "close": 56.07, "volume": 47963.0}, {"date": "2019-09-25", "close": 56.67, "volume": 44017.0}, {"date": "2019-09-26", "close": 55.67, "volume": 38599.0}, {"date": "2019-09-27", "close": 55.7, "volume": 36262.0}, {"date": "2019-09-30", "close": 55.42, "volume": 39622.0}, {"date": "2019-10-01", "close": 54.37, "volume": 42797.0}, {"date": "2019-10-02", "close": 54.11, "volume": 41165.0}, {"date": "2019-10-03", "close": 53.81, "volume": 50422.0}, {"date": "2019-10-04", "close": 54.09, "volume": 34119.0}, {"date": "2019-10-07", "close": 54.33, "volume": 67505.0}, {"date": "2019-10-08", "close": 53.1, "volume": 61341.0}, {"date": "2019-10-09", "close": 53.69, "volume": 40615.0}, {"date": "2019-10-10", "close": 54.16, "volume": 52838.0}, {"date": "2019-10-11", "close": 55.16, "volume": 53625.0}, {"date": "2019-10-14", "close": 55.41, "volume": 50609.0}, {"date": "2019-10-15", "close": 56.32, "volume": 78216.0}, {"date": "2019-10-16", "close": 56.32, "volume": 56542.0}, {"date": "2019-10-17", "close": 56.28, "volume": 53110.0}, {"date": "2019-10-18", "close": 58.3, "volume": 71078.0}, {"date": "2019-10-21", "close": 59.21, "volume": 49205.0}, {"date": "2019-10-22", "close": 59.1, "volume": 35667.0}, {"date": "2019-10-23", "close": 58.77, "volume": 36817.0}, {"date": "2019-10-24", "close": 57.91, "volume": 30931.0}, {"date": "2019-10-25", "close": 57.96, "volume": 29972.0}, {"date": "2019-10-28", "close": 58.51, "volume": 21162.0}, {"date": "2019-10-29", "close": 58.79, "volume": 28135.0}, {"date": "2019-10-30", "close": 58.53, "volume": 47751.0}, {"date": "2019-10-31", "close": 57.89, "volume": 37310.0}, {"date": "2019-11-01", "close": 58.73, "volume": 53473.0}, {"date": "2019-11-04", "close": 59.45, "volume": 26816.0}, {"date": "2019-11-05", "close": 59.5, "volume": 44308.0}, {"date": "2019-11-06", "close": 59.38, "volume": 26572.0}, {"date": "2019-11-07", "close": 59.67, "volume": 47703.0}, {"date": "2019-11-08", "close": 59.33, "volume": 23296.0}, {"date": "2019-11-11", "close": 59.16, "volume": 18234.0}, {"date": "2019-11-12", "close": 59.48, "volume": 27699.0}, {"date": "2019-11-13", "close": 59.11, "volume": 22630.0}, {"date": "2019-11-14", "close": 59.12, "volume": 27564.0}, {"date": "2019-11-15", "close": 58.86, "volume": 17336.0}, {"date": "2019-11-18", "close": 58.31, "volume": 17418.0}, {"date": "2019-11-19", "close": 58.97, "volume": 28919.0}, {"date": "2019-11-20", "close": 58.59, "volume": 51709.0}, {"date": "2019-11-21", "close": 58.71, "volume": 34044.0}, {"date": "2019-11-22", "close": 58.8, "volume": 17988.0}, {"date": "2019-11-25", "close": 59.46, "volume": 45010.0}, {"date": "2019-11-26", "close": 59.41, "volume": 42853.0}, {"date": "2019-11-27", "close": 59.65, "volume": 24144.0}, {"date": "2019-11-29", "close": 59.09, "volume": 20732.0}, {"date": "2019-12-02", "close": 58.83, "volume": 37266.0}, {"date": "2019-12-03", "close": 58.26, "volume": 35000.0}, {"date": "2019-12-04", "close": 58.78, "volume": 30475.0}, {"date": "2019-12-05", "close": 59.37, "volume": 41317.0}, {"date": "2019-12-06", "close": 59.9, "volume": 59326.0}, {"date": "2019-12-09", "close": 59.8, "volume": 30391.0}, {"date": "2019-12-10", "close": 60.14, "volume": 28961.0}, {"date": "2019-12-11", "close": 60.28, "volume": 52888.0}, {"date": "2019-12-12", "close": 61.39, "volume": 57938.0}, {"date": "2019-12-13", "close": 61.13, "volume": 30603.0}, {"date": "2019-12-16", "close": 62.31, "volume": 53723.0}, {"date": "2019-12-17", "close": 62.92, "volume": 44083.0}, {"date": "2019-12-18", "close": 62.53, "volume": 42929.0}, {"date": "2019-12-19", "close": 62.95, "volume": 51483.0}, {"date": "2019-12-20", "close": 62.82, "volume": 139961.0}, {"date": "2019-12-23", "close": 62.85, "volume": 55206.0}, {"date": "2019-12-24", "close": 62.78, "volume": 13827.0}, {"date": "2019-12-26", "close": 62.87, "volume": 33798.0}, {"date": "2019-12-27", "close": 63.33, "volume": 86367.0}, {"date": "2019-12-30", "close": 62.85, "volume": 50591.0}, {"date": "2019-12-31", "close": 62.44, "volume": 54244.0}, {"date": "2020-01-02", "close": 62.43, "volume": 44313.0}, {"date": "2020-01-03", "close": 61.98, "volume": 38452.0}, {"date": "2020-01-06", "close": 61.63, "volume": 40736.0}, {"date": "2020-01-07", "close": 61.2, "volume": 39379.0}, {"date": "2020-01-08", "close": 61.85, "volume": 67351.0}, {"date": "2020-01-09", "close": 61.85, "volume": 30791.0}, {"date": "2020-01-10", "close": 61.77, "volume": 58092.0}, {"date": "2020-01-13", "close": 62.51, "volume": 44657.0}, {"date": "2020-01-14", "close": 62.91, "volume": 88472.0}, {"date": "2020-01-15", "close": 62.63, "volume": 65975.0}, {"date": "2020-01-16", "close": 63.45, "volume": 80092.0}, {"date": "2020-01-17", "close": 62.74, "volume": 92778.0}, {"date": "2020-01-21", "close": 61.91, "volume": 91882.0}, {"date": "2020-01-22", "close": 61.57, "volume": 72968.0}, {"date": "2020-01-23", "close": 61.33, "volume": 74570.0}, {"date": "2020-01-24", "close": 60.51, "volume": 40631.0}, {"date": "2020-01-27", "close": 59.61, "volume": 69355.0}, {"date": "2020-01-28", "close": 59.53, "volume": 47834.0}, {"date": "2020-01-29", "close": 58.84, "volume": 57673.0}, {"date": "2020-01-30", "close": 59.38, "volume": 42699.0}, {"date": "2020-01-31", "close": 57.8, "volume": 55469.0}, {"date": "2020-02-03", "close": 58.85, "volume": 42326.0}, {"date": "2020-02-04", "close": 59.34, "volume": 46074.0}, {"date": "2020-02-05", "close": 60.78, "volume": 42777.0}, {"date": "2020-02-06", "close": 60.48, "volume": 39374.0}, {"date": "2020-02-07", "close": 59.69, "volume": 35504.0}, {"date": "2020-02-10", "close": 60.22, "volume": 49329.0}, {"date": "2020-02-11", "close": 60.66, "volume": 51019.0}, {"date": "2020-02-12", "close": 60.17, "volume": 36241.0}, {"date": "2020-02-13", "close": 60.57, "volume": 26401.0}, {"date": "2020-02-14", "close": 60.14, "volume": 28077.0}, {"date": "2020-02-18", "close": 59.28, "volume": 18210.0}, {"date": "2020-02-19", "close": 58.86, "volume": 37012.0}, {"date": "2020-02-20", "close": 59.45, "volume": 41997.0}, {"date": "2020-02-21", "close": 59.0, "volume": 41177.0}, {"date": "2020-02-24", "close": 57.18, "volume": 33355.0}, {"date": "2020-02-25", "close": 55.72, "volume": 84632.0}, {"date": "2020-02-26", "close": 55.44, "volume": 43989.0}, {"date": "2020-02-27", "close": 52.64, "volume": 59703.0}, {"date": "2020-02-28", "close": 51.3, "volume": 189183.0}, {"date": "2020-03-02", "close": 53.64, "volume": 134492.0}, {"date": "2020-03-03", "close": 51.0, "volume": 154216.0}, {"date": "2020-03-04", "close": 51.4, "volume": 155465.0}, {"date": "2020-03-05", "close": 48.49, "volume": 109039.0}, {"date": "2020-03-06", "close": 47.01, "volume": 179581.0}, {"date": "2020-03-09", "close": 37.2, "volume": 183168.0}, {"date": "2020-03-10", "close": 37.91, "volume": 287130.0}, {"date": "2020-03-11", "close": 37.12, "volume": 191535.0}, {"date": "2020-03-12", "close": 34.03, "volume": 207852.0}, {"date": "2020-03-13", "close": 39.73, "volume": 227992.0}, {"date": "2020-03-16", "close": 34.5, "volume": 204402.0}, {"date": "2020-03-17", "close": 34.47, "volume": 196938.0}, {"date": "2020-03-18", "close": 27.22, "volume": 212988.0}, {"date": "2020-03-19", "close": 34.16, "volume": 176409.0}, {"date": "2020-03-20", "close": 29.96, "volume": 206834.0}, {"date": "2020-03-23", "close": 31.87, "volume": 154117.0}, {"date": "2020-03-24", "close": 34.06, "volume": 125302.0}, {"date": "2020-03-25", "close": 32.5, "volume": 94266.0}, {"date": "2020-03-26", "close": 34.93, "volume": 81372.0}, {"date": "2020-03-27", "close": 33.46, "volume": 119413.0}, {"date": "2020-03-30", "close": 33.72, "volume": 96581.0}, {"date": "2020-03-31", "close": 33.37, "volume": 171105.0}, {"date": "2020-04-01", "close": 29.3, "volume": 143327.0}, {"date": "2020-04-02", "close": 32.1, "volume": 130702.0}, {"date": "2020-04-03", "close": 31.18, "volume": 127522.0}, {"date": "2020-04-06", "close": 32.71, "volume": 136794.0}, {"date": "2020-04-07", "close": 34.17, "volume": 167863.0}, {"date": "2020-04-08", "close": 34.36, "volume": 82200.0}, {"date": "2020-04-09", "close": 37.94, "volume": 93399.0}, {"date": "2020-04-13", "close": 36.2, "volume": 93327.0}, {"date": "2020-04-14", "close": 34.11, "volume": 89725.0}, {"date": "2020-04-15", "close": 32.6, "volume": 96967.0}, {"date": "2020-04-16", "close": 30.18, "volume": 128852.0}, {"date": "2020-04-17", "close": 33.36, "volume": 152296.0}, {"date": "2020-04-20", "close": 33.47, "volume": 112959.0}, {"date": "2020-04-21", "close": 33.53, "volume": 99550.0}, {"date": "2020-04-22", "close": 32.98, "volume": 179028.0}, {"date": "2020-04-23", "close": 34.29, "volume": 133854.0}, {"date": "2020-04-24", "close": 35.72, "volume": 103121.0}, {"date": "2020-04-27", "close": 37.17, "volume": 144779.0}, {"date": "2020-04-28", "close": 38.41, "volume": 94723.0}, {"date": "2020-04-29", "close": 41.6, "volume": 144028.0}, {"date": "2020-04-30", "close": 38.51, "volume": 133604.0}, {"date": "2020-05-01", "close": 37.54, "volume": 142454.0}, {"date": "2020-05-04", "close": 36.93, "volume": 111497.0}, {"date": "2020-05-05", "close": 35.86, "volume": 104556.0}, {"date": "2020-05-06", "close": 34.56, "volume": 110992.0}, {"date": "2020-05-07", "close": 34.57, "volume": 97272.0}, {"date": "2020-05-08", "close": 36.15, "volume": 128952.0}, {"date": "2020-05-11", "close": 34.77, "volume": 94782.0}, {"date": "2020-05-12", "close": 33.21, "volume": 92159.0}, {"date": "2020-05-13", "close": 31.73, "volume": 113881.0}, {"date": "2020-05-14", "close": 31.97, "volume": 187753.0}, {"date": "2020-05-15", "close": 32.24, "volume": 177612.0}, {"date": "2020-05-18", "close": 36.0, "volume": 157018.0}, {"date": "2020-05-19", "close": 33.82, "volume": 90247.0}, {"date": "2020-05-20", "close": 35.75, "volume": 128351.0}, {"date": "2020-05-21", "close": 35.63, "volume": 112211.0}, {"date": "2020-05-22", "close": 35.67, "volume": 68915.0}, {"date": "2020-05-26", "close": 37.36, "volume": 147342.0}, {"date": "2020-05-27", "close": 39.78, "volume": 147937.0}, {"date": "2020-05-28", "close": 39.71, "volume": 156845.0}, {"date": "2020-05-29", "close": 38.12, "volume": 112767.0}, {"date": "2020-06-01", "close": 37.42, "volume": 136069.0}, {"date": "2020-06-02", "close": 37.88, "volume": 93968.0}, {"date": "2020-06-03", "close": 40.0, "volume": 94579.0}, {"date": "2020-06-04", "close": 40.51, "volume": 52055.0}, {"date": "2020-06-05", "close": 43.43, "volume": 103236.0}, {"date": "2020-06-08", "close": 43.96, "volume": 100513.0}, {"date": "2020-06-09", "close": 43.25, "volume": 63001.0}, {"date": "2020-06-10", "close": 40.9, "volume": 88818.0}, {"date": "2020-06-11", "close": 37.3, "volume": 115465.0}, {"date": "2020-06-12", "close": 38.57, "volume": 107003.0}, {"date": "2020-06-15", "close": 39.51, "volume": 104086.0}, {"date": "2020-06-16", "close": 41.39, "volume": 118493.0}, {"date": "2020-06-17", "close": 39.72, "volume": 149819.0}, {"date": "2020-06-18", "close": 40.6, "volume": 205979.0}, {"date": "2020-06-19", "close": 39.75, "volume": 674315.0}, {"date": "2020-06-22", "close": 39.76, "volume": 154347.0}, {"date": "2020-06-23", "close": 39.42, "volume": 166206.0}, {"date": "2020-06-24", "close": 37.11, "volume": 120948.0}, {"date": "2020-06-25", "close": 38.89, "volume": 103431.0}, {"date": "2020-06-26", "close": 37.17, "volume": 289765.0}, {"date": "2020-06-29", "close": 39.045, "volume": 118542.0}, {"date": "2020-06-30", "close": 40.57, "volume": 119788.0}, {"date": "2020-07-01", "close": 38.26, "volume": 82955.0}, {"date": "2020-07-02", "close": 38.36, "volume": 58356.0}, {"date": "2020-07-06", "close": 38.37, "volume": 65178.0}, {"date": "2020-07-07", "close": 37.5, "volume": 72672.0}, {"date": "2020-07-08", "close": 37.03, "volume": 82611.0}, {"date": "2020-07-09", "close": 35.19, "volume": 119805.0}, {"date": "2020-07-10", "close": 36.99, "volume": 96020.0}, {"date": "2020-07-13", "close": 37.31, "volume": 71923.0}, {"date": "2020-07-14", "close": 37.36, "volume": 61856.0}, {"date": "2020-07-15", "close": 39.11, "volume": 83704.0}, {"date": "2020-07-16", "close": 39.35, "volume": 82980.0}, {"date": "2020-07-17", "close": 39.57, "volume": 205441.0}, {"date": "2020-07-20", "close": 38.0, "volume": 88397.0}, {"date": "2020-07-21", "close": 39.38, "volume": 90428.0}, {"date": "2020-07-22", "close": 39.0, "volume": 56360.0}, {"date": "2020-07-23", "close": 39.9, "volume": 64171.0}, {"date": "2020-07-24", "close": 39.47, "volume": 43003.0}, {"date": "2020-07-27", "close": 38.97, "volume": 43254.0}, {"date": "2020-07-28", "close": 39.08, "volume": 42692.0}, {"date": "2020-07-29", "close": 46.76, "volume": 1186085.0}, {"date": "2020-07-30", "close": 46.14, "volume": 737755.0}, {"date": "2020-07-31", "close": 43.56, "volume": 3935537.0}, {"date": "2020-08-03", "close": 42.84, "volume": 337269.0}, {"date": "2020-08-04", "close": 42.37, "volume": 159932.0}, {"date": "2020-08-05", "close": 43.08, "volume": 209956.0}, {"date": "2020-08-06", "close": 42.88, "volume": 128110.0}, {"date": "2020-08-07", "close": 44.84, "volume": 114156.0}, {"date": "2020-08-10", "close": 45.33, "volume": 106758.0}, {"date": "2020-08-11", "close": 45.87, "volume": 97852.0}, {"date": "2020-08-12", "close": 45.61, "volume": 61135.0}, {"date": "2020-08-13", "close": 45.0, "volume": 56386.0}, {"date": "2020-08-14", "close": 45.58, "volume": 58189.0}, {"date": "2020-08-17", "close": 44.94, "volume": 76532.0}, {"date": "2020-08-18", "close": 44.06, "volume": 141334.0}, {"date": "2020-08-19", "close": 44.86, "volume": 84097.0}, {"date": "2020-08-20", "close": 44.46, "volume": 74893.0}, {"date": "2020-08-21", "close": 44.23, "volume": 144745.0}, {"date": "2020-08-24", "close": 46.19, "volume": 75203.0}, {"date": "2020-08-25", "close": 46.08, "volume": 73732.0}, {"date": "2020-08-26", "close": 44.25, "volume": 114276.0}, {"date": "2020-08-27", "close": 44.9, "volume": 103048.0}, {"date": "2020-08-28", "close": 44.84, "volume": 72737.0}, {"date": "2020-08-31", "close": 44.0, "volume": 148306.0}, {"date": "2020-09-01", "close": 43.95, "volume": 85943.0}, {"date": "2020-09-02", "close": 44.54, "volume": 88878.0}, {"date": "2020-09-03", "close": 44.41, "volume": 106621.0}, {"date": "2020-09-04", "close": 44.89, "volume": 59050.0}, {"date": "2020-09-08", "close": 44.15, "volume": 151548.0}, {"date": "2020-09-09", "close": 44.32, "volume": 109797.0}, {"date": "2020-09-10", "close": 43.455, "volume": 75816.0}, {"date": "2020-09-11", "close": 43.55, "volume": 71092.0}, {"date": "2020-09-14", "close": 44.82, "volume": 72705.0}, {"date": "2020-09-15", "close": 43.74, "volume": 56894.0}, {"date": "2020-09-16", "close": 44.22, "volume": 63766.0}, {"date": "2020-09-17", "close": 43.63, "volume": 67422.0}, {"date": "2020-09-18", "close": 43.46, "volume": 257113.0}, {"date": "2020-09-21", "close": 41.19, "volume": 112685.0}, {"date": "2020-09-22", "close": 39.93, "volume": 140308.0}, {"date": "2020-09-23", "close": 39.2, "volume": 112524.0}, {"date": "2020-09-24", "close": 39.82, "volume": 70842.0}, {"date": "2020-09-25", "close": 40.34, "volume": 43873.0}, {"date": "2020-09-28", "close": 41.55, "volume": 69733.0}, {"date": "2020-09-29", "close": 40.78, "volume": 55394.0}, {"date": "2020-09-30", "close": 40.84, "volume": 80637.0}, {"date": "2020-10-01", "close": 40.94, "volume": 60381.0}, {"date": "2020-10-02", "close": 42.27, "volume": 98697.0}, {"date": "2020-10-05", "close": 43.51, "volume": 76196.0}, {"date": "2020-10-06", "close": 43.55, "volume": 100181.0}, {"date": "2020-10-07", "close": 44.42, "volume": 69579.0}, {"date": "2020-10-08", "close": 44.95, "volume": 38911.0}, {"date": "2020-10-09", "close": 44.56, "volume": 48503.0}, {"date": "2020-10-12", "close": 45.1, "volume": 58535.0}, {"date": "2020-10-13", "close": 44.16, "volume": 97810.0}, {"date": "2020-10-14", "close": 43.58, "volume": 54042.0}, {"date": "2020-10-15", "close": 44.31, "volume": 75382.0}, {"date": "2020-10-16", "close": 43.82, "volume": 106935.0}, {"date": "2020-10-19", "close": 44.18, "volume": 101578.0}, {"date": "2020-10-20", "close": 44.72, "volume": 61341.0}, {"date": "2020-10-21", "close": 45.62, "volume": 49760.0}, {"date": "2020-10-22", "close": 47.11, "volume": 66027.0}, {"date": "2020-10-23", "close": 46.23, "volume": 73453.0}, {"date": "2020-10-26", "close": 45.77, "volume": 57458.0}, {"date": "2020-10-27", "close": 44.12, "volume": 58127.0}, {"date": "2020-10-28", "close": 43.06, "volume": 60828.0}, {"date": "2020-10-29", "close": 44.23, "volume": 60249.0}, {"date": "2020-10-30", "close": 44.45, "volume": 64283.0}, {"date": "2020-11-02", "close": 45.43, "volume": 68319.0}, {"date": "2020-11-03", "close": 46.46, "volume": 103393.0}, {"date": "2020-11-04", "close": 43.14, "volume": 70756.0}, {"date": "2020-11-05", "close": 45.3, "volume": 66822.0}, {"date": "2020-11-06", "close": 44.51, "volume": 81994.0}, {"date": "2020-11-09", "close": 52.09, "volume": 160520.0}, {"date": "2020-11-10", "close": 54.94, "volume": 162656.0}, {"date": "2020-11-11", "close": 52.68, "volume": 77214.0}, {"date": "2020-11-12", "close": 50.59, "volume": 101331.0}, {"date": "2020-11-13", "close": 52.95, "volume": 91131.0}, {"date": "2020-11-16", "close": 56.22, "volume": 74176.0}, {"date": "2020-11-17", "close": 56.08, "volume": 88378.0}, {"date": "2020-11-18", "close": 54.58, "volume": 67402.0}, {"date": "2020-11-19", "close": 54.94, "volume": 53064.0}, {"date": "2020-11-20", "close": 54.18, "volume": 56925.0}, {"date": "2020-11-23", "close": 54.95, "volume": 61163.0}, {"date": "2020-11-24", "close": 57.58, "volume": 99220.0}, {"date": "2020-11-25", "close": 57.75, "volume": 146340.0}, {"date": "2020-11-27", "close": 57.25, "volume": 72217.0}, {"date": "2020-11-30", "close": 54.23, "volume": 108505.0}, {"date": "2020-12-01", "close": 54.51, "volume": 95118.0}, {"date": "2020-12-02", "close": 56.77, "volume": 158166.0}, {"date": "2020-12-03", "close": 56.47, "volume": 48830.0}, {"date": "2020-12-04", "close": 57.66, "volume": 84570.0}, {"date": "2020-12-07", "close": 58.79, "volume": 137668.0}, {"date": "2020-12-08", "close": 58.33, "volume": 115516.0}, {"date": "2020-12-09", "close": 58.56, "volume": 71824.0}, {"date": "2020-12-10", "close": 58.64, "volume": 79020.0}, {"date": "2020-12-11", "close": 58.3, "volume": 106235.0}, {"date": "2020-12-14", "close": 56.49, "volume": 109016.0}, {"date": "2020-12-15", "close": 58.52, "volume": 141690.0}, {"date": "2020-12-16", "close": 58.0, "volume": 145134.0}, {"date": "2020-12-17", "close": 56.91, "volume": 147436.0}, {"date": "2020-12-18", "close": 56.26, "volume": 422568.0}, {"date": "2020-12-21", "close": 55.0, "volume": 181638.0}, {"date": "2020-12-22", "close": 55.92, "volume": 131677.0}, {"date": "2020-12-23", "close": 58.27, "volume": 104595.0}, {"date": "2020-12-24", "close": 58.13, "volume": 26767.0}, {"date": "2020-12-28", "close": 58.59, "volume": 77364.0}, {"date": "2020-12-29", "close": 57.77, "volume": 51469.0}, {"date": "2020-12-30", "close": 58.07, "volume": 40407.0}, {"date": "2020-12-31", "close": 58.7, "volume": 65163.0}, {"date": "2021-01-04", "close": 58.12, "volume": 92255.0}, {"date": "2021-01-05", "close": 59.16, "volume": 90631.0}, {"date": "2021-01-06", "close": 63.91, "volume": 207002.0}, {"date": "2021-01-07", "close": 63.51, "volume": 134408.0}, {"date": "2021-01-08", "close": 62.48, "volume": 84496.0}, {"date": "2021-01-11", "close": 63.45, "volume": 64889.0}, {"date": "2021-01-12", "close": 64.51, "volume": 70251.0}, {"date": "2021-01-13", "close": 63.66, "volume": 37559.0}, {"date": "2021-01-14", "close": 64.87, "volume": 57968.0}, {"date": "2021-01-15", "close": 64.17, "volume": 59734.0}, {"date": "2021-01-19", "close": 64.37, "volume": 68002.0}, {"date": "2021-01-20", "close": 64.27, "volume": 65884.0}, {"date": "2021-01-21", "close": 62.87, "volume": 98557.0}, {"date": "2021-01-22", "close": 64.53, "volume": 122999.0}, {"date": "2021-01-25", "close": 63.16, "volume": 79397.0}, {"date": "2021-01-26", "close": 62.39, "volume": 50031.0}, {"date": "2021-01-27", "close": 59.74, "volume": 114540.0}, {"date": "2021-01-28", "close": 59.63, "volume": 102406.0}, {"date": "2021-01-29", "close": 57.63, "volume": 131793.0}, {"date": "2021-02-01", "close": 59.33, "volume": 60507.0}, {"date": "2021-02-02", "close": 59.97, "volume": 61308.0}, {"date": "2021-02-03", "close": 60.09, "volume": 75058.0}, {"date": "2021-02-04", "close": 62.28, "volume": 54786.0}, {"date": "2021-02-05", "close": 62.31, "volume": 33022.0}, {"date": "2021-02-08", "close": 63.96, "volume": 63714.0}, {"date": "2021-02-09", "close": 64.69, "volume": 55894.0}, {"date": "2021-02-10", "close": 64.18, "volume": 44536.0}, {"date": "2021-02-11", "close": 63.76, "volume": 57444.0}, {"date": "2021-02-12", "close": 64.51, "volume": 61029.0}, {"date": "2021-02-16", "close": 64.96, "volume": 74261.0}, {"date": "2021-02-17", "close": 64.43, "volume": 45671.0}, {"date": "2021-02-18", "close": 63.72, "volume": 52400.0}, {"date": "2021-02-19", "close": 65.41, "volume": 64939.0}, {"date": "2021-02-22", "close": 66.0, "volume": 135420.0}, {"date": "2021-02-23", "close": 66.0, "volume": 101179.0}, {"date": "2021-02-24", "close": 66.0, "volume": 140558.0}, {"date": "2021-02-25", "close": 64.54, "volume": 107475.0}, {"date": "2021-02-26", "close": 63.88, "volume": 171429.0}, {"date": "2021-03-01", "close": 66.39, "volume": 142186.0}, {"date": "2021-03-02", "close": 65.2, "volume": 76648.0}, {"date": "2021-03-03", "close": 68.5, "volume": 135225.0}, {"date": "2021-03-04", "close": 67.28, "volume": 115115.0}, {"date": "2021-03-05", "close": 69.47, "volume": 82697.0}, {"date": "2021-03-08", "close": 71.62, "volume": 96680.0}, {"date": "2021-03-09", "close": 70.9, "volume": 63283.0}, {"date": "2021-03-10", "close": 73.39, "volume": 87059.0}, {"date": "2021-03-11", "close": 73.53, "volume": 96316.0}, {"date": "2021-03-12", "close": 77.22, "volume": 129568.0}, {"date": "2021-03-15", "close": 73.41, "volume": 88278.0}, {"date": "2021-03-16", "close": 72.26, "volume": 74380.0}, {"date": "2021-03-17", "close": 72.8, "volume": 57056.0}, {"date": "2021-03-18", "close": 74.95, "volume": 123523.0}, {"date": "2021-03-19", "close": 75.32, "volume": 434363.0}, {"date": "2021-03-22", "close": 71.7, "volume": 68959.0}, {"date": "2021-03-23", "close": 69.84, "volume": 75325.0}, {"date": "2021-03-24", "close": 70.21, "volume": 62881.0}, {"date": "2021-03-25", "close": 72.09, "volume": 87013.0}, {"date": "2021-03-26", "close": 72.93, "volume": 59069.0}, {"date": "2021-03-29", "close": 70.67, "volume": 61934.0}, {"date": "2021-03-30", "close": 71.91, "volume": 71473.0}, {"date": "2021-03-31", "close": 70.69, "volume": 97320.0}, {"date": "2021-04-01", "close": 70.86, "volume": 53461.0}, {"date": "2021-04-05", "close": 71.59, "volume": 61835.0}, {"date": "2021-04-06", "close": 70.92, "volume": 35800.0}, {"date": "2021-04-07", "close": 69.96, "volume": 40974.0}, {"date": "2021-04-08", "close": 70.82, "volume": 46235.0}, {"date": "2021-04-09", "close": 71.3, "volume": 39624.0}, {"date": "2021-04-12", "close": 71.25, "volume": 27231.0}, {"date": "2021-04-13", "close": 69.44, "volume": 49680.0}, {"date": "2021-04-14", "close": 70.13, "volume": 65110.0}, {"date": "2021-04-15", "close": 69.41, "volume": 52271.0}, {"date": "2021-04-16", "close": 70.31, "volume": 88893.0}, {"date": "2021-04-19", "close": 69.16, "volume": 77333.0}, {"date": "2021-04-20", "close": 67.19, "volume": 99538.0}, {"date": "2021-04-21", "close": 68.89, "volume": 54897.0}, {"date": "2021-04-22", "close": 67.88, "volume": 76759.0}, {"date": "2021-04-23", "close": 70.48, "volume": 76474.0}, {"date": "2021-04-26", "close": 70.16, "volume": 46739.0}, {"date": "2021-04-27", "close": 69.81, "volume": 41207.0}, {"date": "2021-04-28", "close": 69.77, "volume": 30724.0}, {"date": "2021-04-29", "close": 70.38, "volume": 41317.0}, {"date": "2021-04-30", "close": 69.51, "volume": 73415.0}, {"date": "2021-05-03", "close": 71.99, "volume": 120572.0}, {"date": "2021-05-04", "close": 71.55, "volume": 66574.0}, {"date": "2021-05-05", "close": 71.75, "volume": 58741.0}, {"date": "2021-05-06", "close": 72.98, "volume": 60807.0}, {"date": "2021-05-07", "close": 73.59, "volume": 31893.0}, {"date": "2021-05-10", "close": 73.06, "volume": 65821.0}, {"date": "2021-05-11", "close": 72.83, "volume": 53096.0}, {"date": "2021-05-12", "close": 71.06, "volume": 105594.0}, {"date": "2021-05-13", "close": 73.31, "volume": 135857.0}, {"date": "2021-05-14", "close": 73.4, "volume": 84981.0}, {"date": "2021-05-17", "close": 72.39, "volume": 80883.0}, {"date": "2021-05-18", "close": 71.19, "volume": 135415.0}, {"date": "2021-05-19", "close": 70.84, "volume": 102121.0}, {"date": "2021-05-20", "close": 71.33, "volume": 85063.0}, {"date": "2021-05-21", "close": 71.88, "volume": 103131.0}, {"date": "2021-05-24", "close": 68.92, "volume": 150901.0}, {"date": "2021-05-25", "close": 66.67, "volume": 129049.0}, {"date": "2021-05-26", "close": 67.75, "volume": 68002.0}, {"date": "2021-05-27", "close": 68.8, "volume": 90105.0}, {"date": "2021-05-28", "close": 68.97, "volume": 73395.0}, {"date": "2021-06-01", "close": 70.2, "volume": 92051.0}, {"date": "2021-06-02", "close": 68.81, "volume": 50164.0}, {"date": "2021-06-03", "close": 69.12, "volume": 54246.0}, {"date": "2021-06-04", "close": 68.17, "volume": 64005.0}, {"date": "2021-06-07", "close": 67.73, "volume": 172014.0}, {"date": "2021-06-08", "close": 68.04, "volume": 94460.0}, {"date": "2021-06-09", "close": 66.77, "volume": 106738.0}, {"date": "2021-06-10", "close": 65.2, "volume": 93111.0}, {"date": "2021-06-11", "close": 66.38, "volume": 108672.0}, {"date": "2021-06-14", "close": 65.31, "volume": 84976.0}, {"date": "2021-06-15", "close": 66.42, "volume": 86718.0}, {"date": "2021-06-16", "close": 67.06, "volume": 170832.0}, {"date": "2021-06-17", "close": 64.62, "volume": 169313.0}, {"date": "2021-06-18", "close": 63.37, "volume": 306783.0}, {"date": "2021-06-21", "close": 64.67, "volume": 204846.0}, {"date": "2021-06-22", "close": 64.82, "volume": 136904.0}, {"date": "2021-06-23", "close": 64.56, "volume": 80982.0}, {"date": "2021-06-24", "close": 65.53, "volume": 63216.0}, {"date": "2021-06-25", "close": 64.77, "volume": 499195.0}, {"date": "2021-06-28", "close": 63.09, "volume": 100113.0}, {"date": "2021-06-29", "close": 62.35, "volume": 60453.0}, {"date": "2021-06-30", "close": 62.43, "volume": 53108.0}, {"date": "2021-07-01", "close": 62.52, "volume": 60417.0}, {"date": "2021-07-02", "close": 61.22, "volume": 76080.0}, {"date": "2021-07-06", "close": 59.73, "volume": 99399.0}, {"date": "2021-07-07", "close": 59.57, "volume": 140914.0}, {"date": "2021-07-08", "close": 58.31, "volume": 97466.0}, {"date": "2021-07-09", "close": 60.82, "volume": 68298.0}, {"date": "2021-07-12", "close": 60.24, "volume": 51893.0}, {"date": "2021-07-13", "close": 59.08, "volume": 68919.0}, {"date": "2021-07-14", "close": 58.86, "volume": 67196.0}, {"date": "2021-07-15", "close": 59.42, "volume": 70096.0}, {"date": "2021-07-16", "close": 57.28, "volume": 194953.0}, {"date": "2021-07-19", "close": 55.49, "volume": 142826.0}, {"date": "2021-07-20", "close": 55.82, "volume": 144252.0}, {"date": "2021-07-21", "close": 56.29, "volume": 76211.0}, {"date": "2021-07-22", "close": 54.87, "volume": 76451.0}, {"date": "2021-07-23", "close": 55.68, "volume": 85069.0}, {"date": "2021-07-26", "close": 55.73, "volume": 60325.0}, {"date": "2021-07-27", "close": 55.3, "volume": 48112.0}, {"date": "2021-07-28", "close": 55.89, "volume": 42596.0}, {"date": "2021-07-29", "close": 55.75, "volume": 54497.0}, {"date": "2021-07-30", "close": 55.48, "volume": 86747.0}, {"date": "2021-08-02", "close": 54.77, "volume": 103472.0}, {"date": "2021-08-03", "close": 55.19, "volume": 130486.0}, {"date": "2021-08-04", "close": 54.75, "volume": 82577.0}, {"date": "2021-08-05", "close": 56.39, "volume": 122857.0}, {"date": "2021-08-06", "close": 58.09, "volume": 157466.0}, {"date": "2021-08-09", "close": 57.66, "volume": 111828.0}, {"date": "2021-08-10", "close": 58.16, "volume": 110136.0}, {"date": "2021-08-11", "close": 58.79, "volume": 39799.0}, {"date": "2021-08-12", "close": 58.44, "volume": 49911.0}, {"date": "2021-08-13", "close": 58.06, "volume": 43488.0}, {"date": "2021-08-16", "close": 57.96, "volume": 62354.0}, {"date": "2021-08-17", "close": 57.16, "volume": 60516.0}, {"date": "2021-08-18", "close": 57.07, "volume": 68817.0}, {"date": "2021-08-19", "close": 56.07, "volume": 81772.0}, {"date": "2021-08-20", "close": 56.89, "volume": 103018.0}, {"date": "2021-08-23", "close": 57.17, "volume": 61558.0}, {"date": "2021-08-24", "close": 56.69, "volume": 87424.0}, {"date": "2021-08-25", "close": 56.87, "volume": 82017.0}, {"date": "2021-08-26", "close": 55.58, "volume": 71407.0}, {"date": "2021-08-27", "close": 57.29, "volume": 118132.0}, {"date": "2021-08-30", "close": 55.92, "volume": 87540.0}, {"date": "2021-08-31", "close": 56.56, "volume": 110168.0}, {"date": "2021-09-01", "close": 56.38, "volume": 76992.0}, {"date": "2021-09-02", "close": 55.97, "volume": 69565.0}, {"date": "2021-09-03", "close": 55.57, "volume": 83877.0}, {"date": "2021-09-07", "close": 55.44, "volume": 152505.0}, {"date": "2021-09-08", "close": 54.6, "volume": 152990.0}, {"date": "2021-09-09", "close": 54.81, "volume": 156849.0}, {"date": "2021-09-10", "close": 53.97, "volume": 154914.0}, {"date": "2021-09-13", "close": 55.08, "volume": 207265.0}, {"date": "2021-09-14", "close": 54.37, "volume": 219577.0}, {"date": "2021-09-15", "close": 55.1, "volume": 355099.0}, {"date": "2021-09-16", "close": 55.24, "volume": 352299.0}, {"date": "2021-09-17", "close": 56.64, "volume": 626359.0}, {"date": "2021-09-20", "close": 56.08, "volume": 318306.0}, {"date": "2021-09-21", "close": 55.62, "volume": 320095.0}, {"date": "2021-09-22", "close": 56.53, "volume": 89125.0}, {"date": "2021-09-23", "close": 58.83, "volume": 87857.0}, {"date": "2021-09-24", "close": 59.69, "volume": 74743.0}, {"date": "2021-09-27", "close": 61.68, "volume": 98206.0}, {"date": "2021-09-28", "close": 60.2, "volume": 90390.0}, {"date": "2021-09-29", "close": 61.06, "volume": 55694.0}, {"date": "2021-09-30", "close": 60.12, "volume": 68940.0}, {"date": "2021-10-01", "close": 61.65, "volume": 91044.0}, {"date": "2021-10-04", "close": 61.82, "volume": 176126.0}, {"date": "2021-10-05", "close": 62.0, "volume": 133810.0}, {"date": "2021-10-06", "close": 61.81, "volume": 63339.0}, {"date": "2021-10-07", "close": 62.93, "volume": 57669.0}, {"date": "2021-10-08", "close": 63.04, "volume": 46737.0}, {"date": "2021-10-11", "close": 62.76, "volume": 56099.0}, {"date": "2021-10-12", "close": 63.06, "volume": 49543.0}, {"date": "2021-10-13", "close": 62.42, "volume": 63854.0}, {"date": "2021-10-14", "close": 63.58, "volume": 72548.0}, {"date": "2021-10-15", "close": 63.69, "volume": 106747.0}, {"date": "2021-10-18", "close": 63.11, "volume": 54211.0}, {"date": "2021-10-19", "close": 63.11, "volume": 111347.0}, {"date": "2021-10-20", "close": 64.44, "volume": 66388.0}, {"date": "2021-10-21", "close": 64.49, "volume": 70346.0}, {"date": "2021-10-22", "close": 64.19, "volume": 86885.0}, {"date": "2021-10-25", "close": 64.67, "volume": 65791.0}, {"date": "2021-10-26", "close": 64.15, "volume": 84833.0}, {"date": "2021-10-27", "close": 63.35, "volume": 148114.0}, {"date": "2021-10-28", "close": 64.67, "volume": 84555.0}, {"date": "2021-10-29", "close": 65.01, "volume": 80671.0}, {"date": "2021-11-01", "close": 67.36, "volume": 117342.0}, {"date": "2021-11-02", "close": 66.1, "volume": 58614.0}, {"date": "2021-11-03", "close": 67.18, "volume": 137884.0}, {"date": "2021-11-04", "close": 66.69, "volume": 77486.0}, {"date": "2021-11-05", "close": 68.1, "volume": 62439.0}, {"date": "2021-11-08", "close": 67.99, "volume": 46059.0}, {"date": "2021-11-09", "close": 67.75, "volume": 47456.0}, {"date": "2021-11-10", "close": 68.05, "volume": 53610.0}, {"date": "2021-11-11", "close": 67.98, "volume": 58637.0}, {"date": "2021-11-12", "close": 67.63, "volume": 57595.0}, {"date": "2021-11-15", "close": 67.53, "volume": 76372.0}, {"date": "2021-11-16", "close": 67.19, "volume": 58197.0}, {"date": "2021-11-17", "close": 66.99, "volume": 55452.0}, {"date": "2021-11-18", "close": 66.79, "volume": 57841.0}, {"date": "2021-11-19", "close": 66.32, "volume": 64525.0}, {"date": "2021-11-22", "close": 66.76, "volume": 139867.0}, {"date": "2021-11-23", "close": 67.92, "volume": 139494.0}, {"date": "2021-11-24", "close": 67.84, "volume": 48537.0}, {"date": "2021-11-26", "close": 64.95, "volume": 79238.0}, {"date": "2021-11-29", "close": 64.28, "volume": 181985.0}, {"date": "2021-11-30", "close": 63.63, "volume": 111264.0}, {"date": "2021-12-01", "close": 64.24, "volume": 131532.0}, {"date": "2021-12-02", "close": 65.99, "volume": 74819.0}, {"date": "2021-12-03", "close": 65.64, "volume": 62193.0}, {"date": "2021-12-06", "close": 67.63, "volume": 129059.0}, {"date": "2021-12-07", "close": 66.66, "volume": 90023.0}, {"date": "2021-12-08", "close": 66.87, "volume": 55319.0}, {"date": "2021-12-09", "close": 66.94, "volume": 60236.0}, {"date": "2021-12-10", "close": 67.21, "volume": 50605.0}, {"date": "2021-12-13", "close": 66.6, "volume": 71145.0}, {"date": "2021-12-14", "close": 66.97, "volume": 106740.0}, {"date": "2021-12-15", "close": 67.76, "volume": 93400.0}, {"date": "2021-12-16", "close": 67.6, "volume": 131792.0}, {"date": "2021-12-17", "close": 66.99, "volume": 435119.0}, {"date": "2021-12-20", "close": 66.97, "volume": 234147.0}, {"date": "2021-12-21", "close": 68.16, "volume": 67566.0}, {"date": "2021-12-22", "close": 68.64, "volume": 52049.0}, {"date": "2021-12-23", "close": 69.1, "volume": 32228.0}, {"date": "2021-12-27", "close": 69.85, "volume": 39537.0}, {"date": "2021-12-28", "close": 70.38, "volume": 49839.0}, {"date": "2021-12-29", "close": 70.98, "volume": 59876.0}, {"date": "2021-12-30", "close": 70.36, "volume": 107206.0}, {"date": "2021-12-31", "close": 70.56, "volume": 46033.0}, {"date": "2022-01-03", "close": 71.85, "volume": 99969.0}, {"date": "2022-01-04", "close": 72.33, "volume": 144466.0}, {"date": "2022-01-05", "close": 71.89, "volume": 72522.0}, {"date": "2022-01-06", "close": 73.62, "volume": 131823.0}, {"date": "2022-01-07", "close": 74.26, "volume": 127436.0}, {"date": "2022-01-10", "close": 73.96, "volume": 117331.0}, {"date": "2022-01-11", "close": 74.32, "volume": 72261.0}, {"date": "2022-01-12", "close": 73.93, "volume": 121549.0}, {"date": "2022-01-13", "close": 75.9, "volume": 52982.0}, {"date": "2022-01-14", "close": 77.53, "volume": 60492.0}, {"date": "2022-01-18", "close": 77.95, "volume": 106216.0}, {"date": "2022-01-19", "close": 76.34, "volume": 123338.0}, {"date": "2022-01-20", "close": 75.29, "volume": 201664.0}, {"date": "2022-01-21", "close": 74.9, "volume": 165286.0}, {"date": "2022-01-24", "close": 76.03, "volume": 239554.0}, {"date": "2022-01-25", "close": 75.71, "volume": 96055.0}, {"date": "2022-01-26", "close": 76.0, "volume": 98647.0}, {"date": "2022-01-27", "close": 74.55, "volume": 96864.0}, {"date": "2022-01-28", "close": 75.13, "volume": 100257.0}, {"date": "2022-01-31", "close": 74.95, "volume": 92921.0}, {"date": "2022-02-01", "close": 75.09, "volume": 156193.0}, {"date": "2022-02-02", "close": 75.24, "volume": 84243.0}, {"date": "2022-02-03", "close": 75.5, "volume": 89890.0}, {"date": "2022-02-04", "close": 76.05, "volume": 89307.0}, {"date": "2022-02-07", "close": 76.71, "volume": 71377.0}, {"date": "2022-02-08", "close": 78.75, "volume": 75972.0}, {"date": "2022-02-09", "close": 77.78, "volume": 78223.0}, {"date": "2022-02-10", "close": 76.6, "volume": 109215.0}, {"date": "2022-02-11", "close": 76.59, "volume": 74680.0}, {"date": "2022-02-14", "close": 77.12, "volume": 121356.0}, {"date": "2022-02-15", "close": 78.33, "volume": 100573.0}, {"date": "2022-02-16", "close": 78.75, "volume": 103704.0}, {"date": "2022-02-17", "close": 77.95, "volume": 136829.0}, {"date": "2022-02-18", "close": 77.97, "volume": 251197.0}, {"date": "2022-02-22", "close": 77.2, "volume": 106178.0}, {"date": "2022-02-23", "close": 76.95, "volume": 100607.0}, {"date": "2022-02-24", "close": 75.97, "volume": 130183.0}, {"date": "2022-02-25", "close": 77.35, "volume": 102910.0}, {"date": "2022-02-28", "close": 78.13, "volume": 181357.0}, {"date": "2022-03-01", "close": 76.14, "volume": 300451.0}, {"date": "2022-03-02", "close": 78.07, "volume": 118098.0}, {"date": "2022-03-03", "close": 78.2, "volume": 79150.0}, {"date": "2022-03-04", "close": 77.37, "volume": 115712.0}, {"date": "2022-03-07", "close": 76.42, "volume": 140194.0}, {"date": "2022-03-08", "close": 76.5, "volume": 143686.0}, {"date": "2022-03-09", "close": 77.52, "volume": 115874.0}, {"date": "2022-03-10", "close": 77.58, "volume": 86874.0}, {"date": "2022-03-11", "close": 78.33, "volume": 109754.0}, {"date": "2022-03-14", "close": 81.05, "volume": 220321.0}, {"date": "2022-03-15", "close": 80.81, "volume": 221040.0}, {"date": "2022-03-16", "close": 82.14, "volume": 131304.0}, {"date": "2022-03-17", "close": 81.92, "volume": 128216.0}, {"date": "2022-03-18", "close": 82.38, "volume": 587906.0}, {"date": "2022-03-21", "close": 81.78, "volume": 145710.0}, {"date": "2022-03-22", "close": 82.91, "volume": 110750.0}, {"date": "2022-03-23", "close": 81.04, "volume": 118548.0}, {"date": "2022-03-24", "close": 81.87, "volume": 90992.0}, {"date": "2022-03-25", "close": 83.7, "volume": 87568.0}, {"date": "2022-03-28", "close": 83.22, "volume": 98278.0}, {"date": "2022-03-29", "close": 84.69, "volume": 117636.0}, {"date": "2022-03-30", "close": 83.1, "volume": 74232.0}, {"date": "2022-03-31", "close": 83.21, "volume": 126378.0}, {"date": "2022-04-01", "close": 83.42, "volume": 191056.0}, {"date": "2022-04-04", "close": 83.54, "volume": 108889.0}, {"date": "2022-04-05", "close": 83.05, "volume": 124947.0}, {"date": "2022-04-06", "close": 83.12, "volume": 141668.0}, {"date": "2022-04-07", "close": 82.01, "volume": 152321.0}, {"date": "2022-04-08", "close": 81.87, "volume": 99915.0}, {"date": "2022-04-11", "close": 81.99, "volume": 111670.0}, {"date": "2022-04-12", "close": 82.34, "volume": 117379.0}, {"date": "2022-04-13", "close": 83.26, "volume": 131052.0}, {"date": "2022-04-14", "close": 83.16, "volume": 113319.0}, {"date": "2022-04-18", "close": 83.18, "volume": 117365.0}, {"date": "2022-04-19", "close": 84.89, "volume": 101082.0}, {"date": "2022-04-20", "close": 85.76, "volume": 115741.0}, {"date": "2022-04-21", "close": 85.18, "volume": 115530.0}, {"date": "2022-04-22", "close": 84.41, "volume": 140924.0}, {"date": "2022-04-25", "close": 85.1, "volume": 138728.0}, {"date": "2022-04-26", "close": 84.63, "volume": 170575.0}, {"date": "2022-04-27", "close": 84.25, "volume": 167628.0}, {"date": "2022-04-28", "close": 83.34, "volume": 152628.0}, {"date": "2022-04-29", "close": 81.75, "volume": 193751.0}, {"date": "2022-05-02", "close": 82.87, "volume": 224669.0}, {"date": "2022-05-03", "close": 83.24, "volume": 78378.0}, {"date": "2022-05-04", "close": 85.36, "volume": 207206.0}, {"date": "2022-05-05", "close": 84.67, "volume": 118198.0}, {"date": "2022-05-06", "close": 83.69, "volume": 180456.0}, {"date": "2022-05-09", "close": 83.9, "volume": 103926.0}, {"date": "2022-05-10", "close": 84.07, "volume": 130563.0}, {"date": "2022-05-11", "close": 83.77, "volume": 127061.0}, {"date": "2022-05-12", "close": 83.0, "volume": 474502.0}, {"date": "2022-05-13", "close": 82.03, "volume": 288371.0}, {"date": "2022-05-16", "close": 81.26, "volume": 120027.0}, {"date": "2022-05-17", "close": 83.08, "volume": 118149.0}, {"date": "2022-05-18", "close": 81.56, "volume": 151947.0}, {"date": "2022-05-19", "close": 80.9, "volume": 120782.0}, {"date": "2022-05-20", "close": 81.74, "volume": 103247.0}, {"date": "2022-05-23", "close": 83.19, "volume": 131027.0}, {"date": "2022-05-24", "close": 85.04, "volume": 127089.0}, {"date": "2022-05-25", "close": 85.8, "volume": 81960.0}, {"date": "2022-05-26", "close": 88.37, "volume": 122728.0}, {"date": "2022-05-27", "close": 90.05, "volume": 106078.0}, {"date": "2022-05-31", "close": 90.73, "volume": 118842.0}, {"date": "2022-06-01", "close": 90.22, "volume": 83477.0}, {"date": "2022-06-02", "close": 92.77, "volume": 164153.0}, {"date": "2022-06-03", "close": 93.37, "volume": 140754.0}, {"date": "2022-06-06", "close": 96.07, "volume": 185643.0}, {"date": "2022-06-07", "close": 95.94, "volume": 143662.0}, {"date": "2022-06-08", "close": 94.45, "volume": 95179.0}, {"date": "2022-06-09", "close": 92.83, "volume": 155701.0}, {"date": "2022-06-10", "close": 90.56, "volume": 159064.0}, {"date": "2022-06-13", "close": 90.12, "volume": 110414.0}, {"date": "2022-06-14", "close": 91.31, "volume": 100676.0}, {"date": "2022-06-15", "close": 92.52, "volume": 142567.0}, {"date": "2022-06-16", "close": 91.56, "volume": 128316.0}, {"date": "2022-06-17", "close": 94.86, "volume": 296272.0}, {"date": "2022-06-21", "close": 95.79, "volume": 199342.0}, {"date": "2022-06-22", "close": 95.03, "volume": 153473.0}, {"date": "2022-06-23", "close": 94.34, "volume": 179924.0}, {"date": "2022-06-24", "close": 94.98, "volume": 638406.0}, {"date": "2022-06-27", "close": 98.23, "volume": 303819.0}, {"date": "2022-06-28", "close": 96.45, "volume": 144377.0}, {"date": "2022-06-29", "close": 95.74, "volume": 142549.0}, {"date": "2022-06-30", "close": 95.71, "volume": 143840.0}, {"date": "2022-07-01", "close": 98.47, "volume": 142853.0}, {"date": "2022-07-05", "close": 98.6, "volume": 138886.0}, {"date": "2022-07-06", "close": 98.52, "volume": 76447.0}, {"date": "2022-07-07", "close": 98.63, "volume": 108121.0}, {"date": "2022-07-08", "close": 99.85, "volume": 122141.0}, {"date": "2022-07-11", "close": 94.07, "volume": 220348.0}, {"date": "2022-07-12", "close": 93.59, "volume": 134538.0}, {"date": "2022-07-13", "close": 91.32, "volume": 144707.0}, {"date": "2022-07-14", "close": 88.25, "volume": 207373.0}, {"date": "2022-07-15", "close": 90.56, "volume": 117841.0}, {"date": "2022-07-18", "close": 89.91, "volume": 145185.0}, {"date": "2022-07-19", "close": 91.93, "volume": 146704.0}, {"date": "2022-07-20", "close": 91.04, "volume": 113131.0}, {"date": "2022-07-21", "close": 90.89, "volume": 87779.0}, {"date": "2022-07-22", "close": 99.99, "volume": 244000.0}, {"date": "2022-07-25", "close": 102.32, "volume": 166792.0}, {"date": "2022-07-26", "close": 106.79, "volume": 228844.0}, {"date": "2022-07-27", "close": 105.93, "volume": 167987.0}, {"date": "2022-07-28", "close": 106.15, "volume": 228962.0}, {"date": "2022-07-29", "close": 107.39, "volume": 197533.0}, {"date": "2022-08-01", "close": 109.3, "volume": 129804.0}, {"date": "2022-08-02", "close": 110.06, "volume": 137232.0}, {"date": "2022-08-03", "close": 110.62, "volume": 134915.0}, {"date": "2022-08-04", "close": 107.55, "volume": 92155.0}, {"date": "2022-08-05", "close": 109.0, "volume": 66369.0}, {"date": "2022-08-08", "close": 110.83, "volume": 104624.0}, {"date": "2022-08-09", "close": 113.44, "volume": 128890.0}, {"date": "2022-08-10", "close": 111.95, "volume": 163177.0}, {"date": "2022-08-11", "close": 113.22, "volume": 102656.0}, {"date": "2022-08-12", "close": 116.0, "volume": 87729.0}, {"date": "2022-08-15", "close": 117.03, "volume": 119454.0}, {"date": "2022-08-16", "close": 117.0, "volume": 117205.0}, {"date": "2022-08-17", "close": 116.83, "volume": 73125.0}, {"date": "2022-08-18", "close": 116.13, "volume": 109582.0}, {"date": "2022-08-19", "close": 115.99, "volume": 110276.0}, {"date": "2022-08-22", "close": 113.94, "volume": 99594.0}, {"date": "2022-08-23", "close": 111.8, "volume": 111619.0}, {"date": "2022-08-24", "close": 110.63, "volume": 103447.0}, {"date": "2022-08-25", "close": 110.26, "volume": 116204.0}, {"date": "2022-08-26", "close": 110.0, "volume": 87305.0}, {"date": "2022-08-29", "close": 108.46, "volume": 86268.0}, {"date": "2022-08-30", "close": 108.37, "volume": 90827.0}, {"date": "2022-08-31", "close": 107.86, "volume": 77420.0}, {"date": "2022-09-01", "close": 106.63, "volume": 90561.0}, {"date": "2022-09-02", "close": 105.69, "volume": 87901.0}, {"date": "2022-09-06", "close": 98.63, "volume": 331597.0}, {"date": "2022-09-07", "close": 98.71, "volume": 207890.0}, {"date": "2022-09-08", "close": 98.49, "volume": 221386.0}, {"date": "2022-09-09", "close": 98.88, "volume": 212029.0}, {"date": "2022-09-12", "close": 99.65, "volume": 243132.0}, {"date": "2022-09-13", "close": 97.06, "volume": 164751.0}, {"date": "2022-09-14", "close": 98.0, "volume": 153339.0}, {"date": "2022-09-15", "close": 99.03, "volume": 200416.0}, {"date": "2022-09-16", "close": 97.25, "volume": 773635.0}, {"date": "2022-09-19", "close": 99.02, "volume": 160769.0}, {"date": "2022-09-20", "close": 100.12, "volume": 155474.0}, {"date": "2022-09-21", "close": 98.77, "volume": 99915.0}, {"date": "2022-09-22", "close": 95.26, "volume": 97515.0}, {"date": "2022-09-23", "close": 93.51, "volume": 114047.0}, {"date": "2022-09-26", "close": 92.35, "volume": 133509.0}, {"date": "2022-09-27", "close": 90.64, "volume": 98421.0}, {"date": "2022-09-28", "close": 91.94, "volume": 159840.0}, {"date": "2022-09-29", "close": 90.22, "volume": 96969.0}, {"date": "2022-09-30", "close": 89.47, "volume": 107962.0}, {"date": "2022-10-03", "close": 90.57, "volume": 131635.0}, {"date": "2022-10-04", "close": 92.9, "volume": 241394.0}, {"date": "2022-10-05", "close": 91.36, "volume": 80045.0}, {"date": "2022-10-06", "close": 91.19, "volume": 90715.0}, {"date": "2022-10-07", "close": 89.96, "volume": 128473.0}, {"date": "2022-10-10", "close": 90.5, "volume": 83286.0}, {"date": "2022-10-11", "close": 89.84, "volume": 114119.0}, {"date": "2022-10-12", "close": 89.75, "volume": 87353.0}, {"date": "2022-10-13", "close": 92.0, "volume": 192471.0}, {"date": "2022-10-14", "close": 91.14, "volume": 71533.0}, {"date": "2022-10-17", "close": 92.27, "volume": 111835.0}, {"date": "2022-10-18", "close": 94.5, "volume": 157846.0}, {"date": "2022-10-19", "close": 94.23, "volume": 136145.0}, {"date": "2022-10-20", "close": 91.22, "volume": 149477.0}, {"date": "2022-10-21", "close": 100.71, "volume": 251008.0}, {"date": "2022-10-24", "close": 94.37, "volume": 176149.0}, {"date": "2022-10-25", "close": 94.58, "volume": 172653.0}, {"date": "2022-10-26", "close": 94.97, "volume": 96512.0}, {"date": "2022-10-27", "close": 94.67, "volume": 73346.0}, {"date": "2022-10-28", "close": 95.71, "volume": 119054.0}, {"date": "2022-10-31", "close": 95.82, "volume": 213533.0}, {"date": "2022-11-01", "close": 96.37, "volume": 131745.0}, {"date": "2022-11-02", "close": 95.38, "volume": 133540.0}, {"date": "2022-11-03", "close": 94.17, "volume": 92682.0}, {"date": "2022-11-04", "close": 95.96, "volume": 52107.0}, {"date": "2022-11-07", "close": 97.26, "volume": 71935.0}, {"date": "2022-11-08", "close": 97.77, "volume": 82731.0}, {"date": "2022-11-09", "close": 99.29, "volume": 77769.0}, {"date": "2022-11-10", "close": 101.93, "volume": 131589.0}, {"date": "2022-11-11", "close": 97.09, "volume": 100776.0}, {"date": "2022-11-14", "close": 99.27, "volume": 76292.0}, {"date": "2022-11-15", "close": 100.57, "volume": 71554.0}, {"date": "2022-11-16", "close": 100.69, "volume": 65695.0}, {"date": "2022-11-17", "close": 98.51, "volume": 61722.0}, {"date": "2022-11-18", "close": 99.69, "volume": 92794.0}, {"date": "2022-11-21", "close": 99.51, "volume": 44978.0}, {"date": "2022-11-22", "close": 100.92, "volume": 51127.0}, {"date": "2022-11-23", "close": 101.33, "volume": 39835.0}, {"date": "2022-11-25", "close": 103.69, "volume": 75520.0}, {"date": "2022-11-28", "close": 100.62, "volume": 137909.0}, {"date": "2022-11-29", "close": 100.22, "volume": 41126.0}, {"date": "2022-11-30", "close": 101.94, "volume": 141709.0}, {"date": "2022-12-01", "close": 101.34, "volume": 58437.0}, {"date": "2022-12-02", "close": 102.06, "volume": 46938.0}, {"date": "2022-12-05", "close": 96.12, "volume": 95111.0}, {"date": "2022-12-06", "close": 96.19, "volume": 80348.0}, {"date": "2022-12-07", "close": 93.52, "volume": 116151.0}, {"date": "2022-12-08", "close": 93.82, "volume": 46487.0}, {"date": "2022-12-09", "close": 92.55, "volume": 74953.0}, {"date": "2022-12-12", "close": 92.97, "volume": 76737.0}, {"date": "2022-12-13", "close": 91.51, "volume": 115232.0}, {"date": "2022-12-14", "close": 89.67, "volume": 112097.0}, {"date": "2022-12-15", "close": 86.57, "volume": 119394.0}, {"date": "2022-12-16", "close": 86.82, "volume": 477007.0}, {"date": "2022-12-19", "close": 88.57, "volume": 94811.0}, {"date": "2022-12-20", "close": 87.74, "volume": 56047.0}, {"date": "2022-12-21", "close": 89.07, "volume": 44560.0}, {"date": "2022-12-22", "close": 87.94, "volume": 63900.0}, {"date": "2022-12-23", "close": 88.55, "volume": 32967.0}, {"date": "2022-12-27", "close": 88.56, "volume": 37149.0}, {"date": "2022-12-28", "close": 87.88, "volume": 65623.0}, {"date": "2022-12-29", "close": 88.41, "volume": 70978.0}, {"date": "2022-12-30", "close": 88.18, "volume": 61924.0}, {"date": "2023-01-03", "close": 87.17, "volume": 61337.0}, {"date": "2023-01-04", "close": 85.99, "volume": 80976.0}, {"date": "2023-01-05", "close": 83.35, "volume": 161785.0}, {"date": "2023-01-06", "close": 85.14, "volume": 84319.0}, {"date": "2023-01-09", "close": 83.48, "volume": 99593.0}, {"date": "2023-01-10", "close": 86.09, "volume": 85899.0}, {"date": "2023-01-11", "close": 86.73, "volume": 61725.0}, {"date": "2023-01-12", "close": 89.51, "volume": 96800.0}, {"date": "2023-01-13", "close": 89.8, "volume": 73688.0}, {"date": "2023-01-17", "close": 90.62, "volume": 100700.0}, {"date": "2023-01-18", "close": 85.36, "volume": 104788.0}, {"date": "2023-01-19", "close": 84.99, "volume": 59092.0}, {"date": "2023-01-20", "close": 82.78, "volume": 142916.0}, {"date": "2023-01-23", "close": 82.46, "volume": 220964.0}, {"date": "2023-01-24", "close": 83.08, "volume": 73052.0}, {"date": "2023-01-25", "close": 82.75, "volume": 63955.0}, {"date": "2023-01-26", "close": 82.61, "volume": 67791.0}, {"date": "2023-01-27", "close": 83.66, "volume": 62629.0}, {"date": "2023-01-30", "close": 83.23, "volume": 80658.0}, {"date": "2023-01-31", "close": 86.13, "volume": 95202.0}, {"date": "2023-02-01", "close": 86.44, "volume": 84956.0}, {"date": "2023-02-02", "close": 85.2, "volume": 153479.0}, {"date": "2023-02-03", "close": 85.88, "volume": 141607.0}, {"date": "2023-02-06", "close": 84.39, "volume": 100687.0}, {"date": "2023-02-07", "close": 86.92, "volume": 105787.0}, {"date": "2023-02-08", "close": 87.66, "volume": 101716.0}, {"date": "2023-02-09", "close": 87.47, "volume": 126535.0}, {"date": "2023-02-10", "close": 88.53, "volume": 87216.0}, {"date": "2023-02-13", "close": 88.6, "volume": 74775.0}, {"date": "2023-02-14", "close": 88.39, "volume": 70985.0}, {"date": "2023-02-15", "close": 88.54, "volume": 64539.0}, {"date": "2023-02-16", "close": 88.97, "volume": 86660.0}, {"date": "2023-02-17", "close": 89.69, "volume": 72940.0}, {"date": "2023-02-21", "close": 88.88, "volume": 59271.0}, {"date": "2023-02-22", "close": 88.83, "volume": 99470.0}, {"date": "2023-02-23", "close": 89.9, "volume": 79105.0}, {"date": "2023-02-24", "close": 91.55, "volume": 116302.0}, {"date": "2023-02-27", "close": 90.55, "volume": 115271.0}, {"date": "2023-02-28", "close": 90.25, "volume": 151717.0}, {"date": "2023-03-01", "close": 90.71, "volume": 120970.0}, {"date": "2023-03-02", "close": 88.67, "volume": 95352.0}, {"date": "2023-03-03", "close": 90.02, "volume": 100212.0}, {"date": "2023-03-06", "close": 88.83, "volume": 110641.0}, {"date": "2023-03-07", "close": 88.3, "volume": 75209.0}, {"date": "2023-03-08", "close": 87.88, "volume": 62405.0}, {"date": "2023-03-09", "close": 85.2, "volume": 130075.0}, {"date": "2023-03-10", "close": 87.05, "volume": 185273.0}, {"date": "2023-03-13", "close": 81.7, "volume": 230168.0}, {"date": "2023-03-14", "close": 83.22, "volume": 161830.0}, {"date": "2023-03-15", "close": 82.62, "volume": 192566.0}, {"date": "2023-03-16", "close": 86.89, "volume": 182852.0}, {"date": "2023-03-17", "close": 83.64, "volume": 537294.0}, {"date": "2023-03-20", "close": 83.94, "volume": 219009.0}, {"date": "2023-03-21", "close": 86.65, "volume": 144845.0}, {"date": "2023-03-22", "close": 83.71, "volume": 152201.0}, {"date": "2023-03-23", "close": 81.4, "volume": 83033.0}, {"date": "2023-03-24", "close": 83.85, "volume": 103614.0}, {"date": "2023-03-27", "close": 84.11, "volume": 104467.0}, {"date": "2023-03-28", "close": 84.6, "volume": 91926.0}, {"date": "2023-03-29", "close": 83.84, "volume": 67943.0}, {"date": "2023-03-30", "close": 81.49, "volume": 72457.0}, {"date": "2023-03-31", "close": 83.1, "volume": 124132.0}, {"date": "2023-04-03", "close": 82.26, "volume": 55670.0}, {"date": "2023-04-04", "close": 81.88, "volume": 111652.0}, {"date": "2023-04-05", "close": 81.83, "volume": 67819.0}, {"date": "2023-04-06", "close": 82.48, "volume": 46754.0}, {"date": "2023-04-10", "close": 83.43, "volume": 97957.0}, {"date": "2023-04-11", "close": 83.43, "volume": 47517.0}, {"date": "2023-04-12", "close": 81.97, "volume": 73849.0}, {"date": "2023-04-13", "close": 82.53, "volume": 72217.0}, {"date": "2023-04-14", "close": 81.55, "volume": 73568.0}, {"date": "2023-04-17", "close": 82.72, "volume": 57254.0}, {"date": "2023-04-18", "close": 80.53, "volume": 58032.0}, {"date": "2023-04-19", "close": 81.95, "volume": 64853.0}, {"date": "2023-04-20", "close": 82.18, "volume": 91884.0}, {"date": "2023-04-21", "close": 81.99, "volume": 83720.0}, {"date": "2023-04-24", "close": 82.46, "volume": 54463.0}, {"date": "2023-04-25", "close": 78.16, "volume": 106302.0}, {"date": "2023-04-26", "close": 75.06, "volume": 154785.0}, {"date": "2023-04-27", "close": 79.93, "volume": 83192.0}, {"date": "2023-04-28", "close": 79.89, "volume": 86525.0}, {"date": "2023-05-01", "close": 79.46, "volume": 57572.0}, {"date": "2023-05-02", "close": 74.15, "volume": 105111.0}, {"date": "2023-05-03", "close": 73.78, "volume": 87421.0}, {"date": "2023-05-04", "close": 71.6, "volume": 108592.0}, {"date": "2023-05-05", "close": 75.29, "volume": 89017.0}, {"date": "2023-05-08", "close": 72.2, "volume": 45719.0}, {"date": "2023-05-09", "close": 73.64, "volume": 88119.0}, {"date": "2023-05-10", "close": 75.09, "volume": 106694.0}, {"date": "2023-05-11", "close": 73.88, "volume": 91517.0}, {"date": "2023-05-12", "close": 74.54, "volume": 100926.0}, {"date": "2023-05-15", "close": 76.69, "volume": 93904.0}, {"date": "2023-05-16", "close": 76.76, "volume": 87019.0}, {"date": "2023-05-17", "close": 81.12, "volume": 116651.0}, {"date": "2023-05-18", "close": 82.44, "volume": 103860.0}, {"date": "2023-05-19", "close": 81.39, "volume": 140664.0}, {"date": "2023-05-22", "close": 86.19, "volume": 131477.0}, {"date": "2023-05-23", "close": 86.89, "volume": 105048.0}, {"date": "2023-05-24", "close": 85.19, "volume": 113396.0}, {"date": "2023-05-25", "close": 85.58, "volume": 90845.0}, {"date": "2023-05-26", "close": 86.06, "volume": 69233.0}, {"date": "2023-05-30", "close": 88.1, "volume": 90413.0}, {"date": "2023-05-31", "close": 84.57, "volume": 126583.0}, {"date": "2023-06-01", "close": 86.66, "volume": 53167.0}, {"date": "2023-06-02", "close": 91.53, "volume": 105441.0}, {"date": "2023-06-05", "close": 88.18, "volume": 108736.0}, {"date": "2023-06-06", "close": 92.26, "volume": 110329.0}, {"date": "2023-06-07", "close": 95.16, "volume": 109274.0}, {"date": "2023-06-08", "close": 92.72, "volume": 101750.0}, {"date": "2023-06-09", "close": 92.86, "volume": 66122.0}, {"date": "2023-06-12", "close": 92.14, "volume": 57125.0}, {"date": "2023-06-13", "close": 93.79, "volume": 71453.0}, {"date": "2023-06-14", "close": 92.49, "volume": 76591.0}, {"date": "2023-06-15", "close": 93.88, "volume": 80059.0}, {"date": "2023-06-16", "close": 93.66, "volume": 213944.0}, {"date": "2023-06-20", "close": 93.54, "volume": 63234.0}, {"date": "2023-06-21", "close": 92.58, "volume": 79843.0}, {"date": "2023-06-22", "close": 91.37, "volume": 97597.0}, {"date": "2023-06-23", "close": 88.51, "volume": 639237.0}, {"date": "2023-06-26", "close": 89.74, "volume": 72811.0}, {"date": "2023-06-27", "close": 90.05, "volume": 44426.0}, {"date": "2023-06-28", "close": 89.37, "volume": 47889.0}, {"date": "2023-06-29", "close": 91.8, "volume": 66291.0}, {"date": "2023-06-30", "close": 92.0, "volume": 77573.0}, {"date": "2023-07-03", "close": 91.78, "volume": 29794.0}, {"date": "2023-07-05", "close": 91.94, "volume": 74167.0}, {"date": "2023-07-06", "close": 92.66, "volume": 85782.0}, {"date": "2023-07-07", "close": 94.21, "volume": 72881.0}, {"date": "2023-07-10", "close": 94.49, "volume": 77371.0}, {"date": "2023-07-11", "close": 94.16, "volume": 40977.0}, {"date": "2023-07-12", "close": 94.46, "volume": 66146.0}, {"date": "2023-07-13", "close": 94.29, "volume": 56973.0}, {"date": "2023-07-14", "close": 94.87, "volume": 72576.0}, {"date": "2023-07-17", "close": 99.4, "volume": 118213.0}, {"date": "2023-07-18", "close": 100.42, "volume": 79172.0}, {"date": "2023-07-19", "close": 102.03, "volume": 95203.0}, {"date": "2023-07-20", "close": 103.34, "volume": 90302.0}, {"date": "2023-07-21", "close": 98.3, "volume": 92970.0}, {"date": "2023-07-24", "close": 99.97, "volume": 108942.0}, {"date": "2023-07-25", "close": 98.5, "volume": 53466.0}, {"date": "2023-07-26", "close": 102.17, "volume": 85524.0}, {"date": "2023-07-27", "close": 99.79, "volume": 93828.0}, {"date": "2023-07-28", "close": 100.19, "volume": 49876.0}, {"date": "2023-07-31", "close": 99.9, "volume": 57776.0}, {"date": "2023-08-01", "close": 99.71, "volume": 41501.0}, {"date": "2023-08-02", "close": 100.22, "volume": 41106.0}, {"date": "2023-08-03", "close": 100.18, "volume": 44141.0}, {"date": "2023-08-04", "close": 100.48, "volume": 38393.0}, {"date": "2023-08-07", "close": 100.81, "volume": 49755.0}, {"date": "2023-08-08", "close": 100.05, "volume": 44317.0}, {"date": "2023-08-09", "close": 100.3, "volume": 36833.0}, {"date": "2023-08-10", "close": 99.34, "volume": 55126.0}, {"date": "2023-08-11", "close": 98.97, "volume": 50826.0}, {"date": "2023-08-14", "close": 97.52, "volume": 52917.0}, {"date": "2023-08-15", "close": 96.28, "volume": 51642.0}, {"date": "2023-08-16", "close": 96.28, "volume": 36931.0}, {"date": "2023-08-17", "close": 97.12, "volume": 49177.0}, {"date": "2023-08-18", "close": 97.2, "volume": 58654.0}, {"date": "2023-08-21", "close": 96.68, "volume": 50247.0}, {"date": "2023-08-22", "close": 94.26, "volume": 57400.0}, {"date": "2023-08-23", "close": 95.34, "volume": 45080.0}, {"date": "2023-08-24", "close": 95.9, "volume": 55287.0}, {"date": "2023-08-25", "close": 95.6, "volume": 43561.0}, {"date": "2023-08-28", "close": 95.97, "volume": 34223.0}, {"date": "2023-08-29", "close": 97.0, "volume": 39784.0}, {"date": "2023-08-30", "close": 96.4, "volume": 40165.0}, {"date": "2023-08-31", "close": 95.58, "volume": 65261.0}, {"date": "2023-09-01", "close": 97.96, "volume": 56746.0}, {"date": "2023-09-05", "close": 90.62, "volume": 195668.0}, {"date": "2023-09-06", "close": 90.05, "volume": 130799.0}, {"date": "2023-09-07", "close": 88.18, "volume": 125321.0}, {"date": "2023-09-08", "close": 88.97, "volume": 118868.0}, {"date": "2023-09-11", "close": 87.74, "volume": 155724.0}, {"date": "2023-09-12", "close": 88.37, "volume": 143059.0}, {"date": "2023-09-13", "close": 88.63, "volume": 134313.0}, {"date": "2023-09-14", "close": 91.42, "volume": 137296.0}, {"date": "2023-09-15", "close": 89.36, "volume": 974402.0}, {"date": "2023-09-18", "close": 87.48, "volume": 95574.0}, {"date": "2023-09-19", "close": 86.86, "volume": 60416.0}, {"date": "2023-09-20", "close": 85.61, "volume": 58726.0}, {"date": "2023-09-21", "close": 84.78, "volume": 70240.0}, {"date": "2023-09-22", "close": 84.09, "volume": 38034.0}, {"date": "2023-09-25", "close": 85.52, "volume": 39759.0}, {"date": "2023-09-26", "close": 86.17, "volume": 103241.0}, {"date": "2023-09-27", "close": 86.54, "volume": 66009.0}, {"date": "2023-09-28", "close": 87.36, "volume": 115627.0}, {"date": "2023-09-29", "close": 86.73, "volume": 102783.0}, {"date": "2023-10-02", "close": 84.77, "volume": 77416.0}, {"date": "2023-10-03", "close": 84.33, "volume": 48608.0}, {"date": "2023-10-04", "close": 85.26, "volume": 38003.0}, {"date": "2023-10-05", "close": 86.92, "volume": 79904.0}, {"date": "2023-10-06", "close": 86.84, "volume": 47218.0}, {"date": "2023-10-09", "close": 86.36, "volume": 35223.0}, {"date": "2023-10-10", "close": 86.14, "volume": 46871.0}, {"date": "2023-10-11", "close": 86.38, "volume": 39503.0}, {"date": "2023-10-12", "close": 84.7, "volume": 40709.0}, {"date": "2023-10-13", "close": 82.71, "volume": 53438.0}, {"date": "2023-10-16", "close": 83.83, "volume": 44028.0}, {"date": "2023-10-17", "close": 85.9, "volume": 77252.0}, {"date": "2023-10-18", "close": 83.35, "volume": 68278.0}, {"date": "2023-10-19", "close": 82.44, "volume": 52127.0}, {"date": "2023-10-20", "close": 83.61, "volume": 122476.0}, {"date": "2023-10-23", "close": 82.2, "volume": 66135.0}, {"date": "2023-10-24", "close": 81.15, "volume": 40119.0}, {"date": "2023-10-25", "close": 81.59, "volume": 41932.0}, {"date": "2023-10-26", "close": 81.79, "volume": 66424.0}, {"date": "2023-10-27", "close": 80.69, "volume": 52307.0}, {"date": "2023-10-30", "close": 81.05, "volume": 68884.0}, {"date": "2023-10-31", "close": 81.11, "volume": 46411.0}, {"date": "2023-11-01", "close": 81.38, "volume": 36091.0}, {"date": "2023-11-02", "close": 84.7, "volume": 58105.0}, {"date": "2023-11-03", "close": 85.67, "volume": 68270.0}, {"date": "2023-11-06", "close": 84.78, "volume": 68541.0}, {"date": "2023-11-07", "close": 83.64, "volume": 47595.0}, {"date": "2023-11-08", "close": 81.98, "volume": 78686.0}, {"date": "2023-11-09", "close": 81.38, "volume": 57852.0}, {"date": "2023-11-10", "close": 82.0, "volume": 41972.0}, {"date": "2023-11-13", "close": 82.76, "volume": 39495.0}, {"date": "2023-11-14", "close": 88.46, "volume": 94635.0}, {"date": "2023-11-15", "close": 87.63, "volume": 90809.0}, {"date": "2023-11-16", "close": 86.16, "volume": 41889.0}, {"date": "2023-11-17", "close": 86.48, "volume": 54444.0}, {"date": "2023-11-20", "close": 87.05, "volume": 44752.0}, {"date": "2023-11-21", "close": 86.09, "volume": 78472.0}, {"date": "2023-11-22", "close": 86.01, "volume": 55353.0}, {"date": "2023-11-24", "close": 85.91, "volume": 15815.0}, {"date": "2023-11-27", "close": 85.96, "volume": 36193.0}, {"date": "2023-11-28", "close": 84.49, "volume": 41450.0}, {"date": "2023-11-29", "close": 85.54, "volume": 54375.0}, {"date": "2023-11-30", "close": 86.63, "volume": 80607.0}, {"date": "2023-12-01", "close": 90.02, "volume": 83295.0}, {"date": "2023-12-04", "close": 90.74, "volume": 67250.0}, {"date": "2023-12-05", "close": 90.22, "volume": 90926.0}, {"date": "2023-12-06", "close": 90.3, "volume": 89037.0}, {"date": "2023-12-07", "close": 91.34, "volume": 86448.0}, {"date": "2023-12-08", "close": 92.2, "volume": 56245.0}, {"date": "2023-12-11", "close": 91.64, "volume": 74779.0}, {"date": "2023-12-12", "close": 90.2, "volume": 67825.0}, {"date": "2023-12-13", "close": 95.19, "volume": 95943.0}, {"date": "2023-12-14", "close": 96.09, "volume": 110561.0}, {"date": "2023-12-15", "close": 94.48, "volume": 304777.0}, {"date": "2023-12-18", "close": 94.15, "volume": 88877.0}, {"date": "2023-12-19", "close": 96.98, "volume": 96440.0}, {"date": "2023-12-20", "close": 95.98, "volume": 79332.0}, {"date": "2023-12-21", "close": 96.92, "volume": 86358.0}, {"date": "2023-12-22", "close": 98.08, "volume": 50429.0}, {"date": "2023-12-26", "close": 99.67, "volume": 53599.0}, {"date": "2023-12-27", "close": 100.06, "volume": 49512.0}, {"date": "2023-12-28", "close": 99.56, "volume": 49262.0}, {"date": "2023-12-29", "close": 97.33, "volume": 63967.0}, {"date": "2024-01-02", "close": 96.99, "volume": 62070.0}, {"date": "2024-01-03", "close": 93.41, "volume": 83982.0}, {"date": "2024-01-04", "close": 93.55, "volume": 55088.0}, {"date": "2024-01-05", "close": 92.68, "volume": 61678.0}, {"date": "2024-01-08", "close": 93.69, "volume": 60931.0}, {"date": "2024-01-09", "close": 92.8, "volume": 49378.0}, {"date": "2024-01-10", "close": 93.09, "volume": 39453.0}, {"date": "2024-01-11", "close": 92.23, "volume": 116424.0}, {"date": "2024-01-12", "close": 91.85, "volume": 46436.0}, {"date": "2024-01-16", "close": 88.32, "volume": 77941.0}, {"date": "2024-01-17", "close": 88.88, "volume": 79573.0}, {"date": "2024-01-18", "close": 89.96, "volume": 46924.0}, {"date": "2024-01-19", "close": 90.03, "volume": 92852.0}, {"date": "2024-01-22", "close": 94.5, "volume": 75015.0}, {"date": "2024-01-23", "close": 93.3, "volume": 59086.0}, {"date": "2024-01-24", "close": 93.03, "volume": 30730.0}, {"date": "2024-01-25", "close": 92.42, "volume": 51142.0}, {"date": "2024-01-26", "close": 92.86, "volume": 29541.0}, {"date": "2024-01-29", "close": 93.52, "volume": 40458.0}, {"date": "2024-01-30", "close": 93.27, "volume": 30661.0}, {"date": "2024-01-31", "close": 88.51, "volume": 67426.0}, {"date": "2024-02-01", "close": 88.33, "volume": 64288.0}, {"date": "2024-02-02", "close": 87.46, "volume": 83561.0}, {"date": "2024-02-05", "close": 86.33, "volume": 66249.0}, {"date": "2024-02-06", "close": 86.37, "volume": 43884.0}, {"date": "2024-02-07", "close": 86.83, "volume": 49219.0}, {"date": "2024-02-08", "close": 86.9, "volume": 44793.0}, {"date": "2024-02-09", "close": 88.72, "volume": 53432.0}, {"date": "2024-02-12", "close": 90.49, "volume": 64670.0}, {"date": "2024-02-13", "close": 85.22, "volume": 100492.0}, {"date": "2024-02-14", "close": 87.25, "volume": 59857.0}, {"date": "2024-02-15", "close": 90.52, "volume": 76637.0}, {"date": "2024-02-16", "close": 90.04, "volume": 60704.0}, {"date": "2024-02-20", "close": 88.69, "volume": 55360.0}, {"date": "2024-02-21", "close": 87.42, "volume": 44517.0}, {"date": "2024-02-22", "close": 87.72, "volume": 66738.0}, {"date": "2024-02-23", "close": 87.6, "volume": 44856.0}, {"date": "2024-02-26", "close": 87.14, "volume": 60021.0}, {"date": "2024-02-27", "close": 87.26, "volume": 50861.0}, {"date": "2024-02-28", "close": 86.73, "volume": 34298.0}, {"date": "2024-02-29", "close": 87.74, "volume": 64718.0}, {"date": "2024-03-01", "close": 87.145, "volume": 54044.0}, {"date": "2024-03-04", "close": 86.12, "volume": 39758.0}, {"date": "2024-03-05", "close": 88.33, "volume": 52088.0}, {"date": "2024-03-06", "close": 89.15, "volume": 90374.0}, {"date": "2024-03-07", "close": 88.79, "volume": 45239.0}, {"date": "2024-03-08", "close": 89.19, "volume": 39758.0}, {"date": "2024-03-11", "close": 89.115, "volume": 32454.0}, {"date": "2024-03-12", "close": 88.33, "volume": 39063.0}, {"date": "2024-03-13", "close": 87.3, "volume": 59222.0}, {"date": "2024-03-14", "close": 85.61, "volume": 87923.0}, {"date": "2024-03-15", "close": 85.44, "volume": 184382.0}, {"date": "2024-03-18", "close": 83.91, "volume": 87153.0}, {"date": "2024-03-19", "close": 84.3, "volume": 42809.0}, {"date": "2024-03-20", "close": 87.27, "volume": 67982.0}, {"date": "2024-03-21", "close": 88.16, "volume": 60821.0}, {"date": "2024-03-22", "close": 85.8, "volume": 47419.0}, {"date": "2024-03-25", "close": 85.87, "volume": 28608.0}, {"date": "2024-03-26", "close": 85.23, "volume": 48742.0}, {"date": "2024-03-27", "close": 87.6, "volume": 54569.0}, {"date": "2024-03-28", "close": 88.03, "volume": 139086.0}, {"date": "2024-04-01", "close": 85.78, "volume": 48263.0}, {"date": "2024-04-02", "close": 85.03, "volume": 69249.0}, {"date": "2024-04-03", "close": 84.71, "volume": 55001.0}, {"date": "2024-04-04", "close": 84.65, "volume": 55021.0}, {"date": "2024-04-05", "close": 84.82, "volume": 44569.0}, {"date": "2024-04-08", "close": 85.52, "volume": 33051.0}, {"date": "2024-04-09", "close": 85.84, "volume": 35734.0}, {"date": "2024-04-10", "close": 82.45, "volume": 96258.0}, {"date": "2024-04-11", "close": 83.24, "volume": 84212.0}, {"date": "2024-04-12", "close": 82.78, "volume": 65878.0}, {"date": "2024-04-15", "close": 82.78, "volume": 57901.0}, {"date": "2024-04-16", "close": 81.83, "volume": 54405.0}, {"date": "2024-04-17", "close": 81.27, "volume": 45825.0}, {"date": "2024-04-18", "close": 82.01, "volume": 64221.0}, {"date": "2024-04-19", "close": 89.28, "volume": 145162.0}, {"date": "2024-04-22", "close": 91.28, "volume": 154424.0}, {"date": "2024-04-23", "close": 92.36, "volume": 92132.0}, {"date": "2024-04-24", "close": 91.57, "volume": 94092.0}, {"date": "2024-04-25", "close": 89.32, "volume": 79444.0}, {"date": "2024-04-26", "close": 89.08, "volume": 58843.0}, {"date": "2024-04-29", "close": 88.69, "volume": 89514.0}, {"date": "2024-04-30", "close": 89.17, "volume": 84092.0}, {"date": "2024-05-01", "close": 90.54, "volume": 83894.0}, {"date": "2024-05-02", "close": 91.87, "volume": 66532.0}, {"date": "2024-05-03", "close": 91.62, "volume": 56367.0}, {"date": "2024-05-06", "close": 91.85, "volume": 63212.0}, {"date": "2024-05-07", "close": 91.43, "volume": 49927.0}, {"date": "2024-05-08", "close": 91.91, "volume": 42289.0}, {"date": "2024-05-09", "close": 91.22, "volume": 49336.0}, {"date": "2024-05-10", "close": 91.25, "volume": 107387.0}, {"date": "2024-05-13", "close": 90.65, "volume": 47798.0}, {"date": "2024-05-14", "close": 90.69, "volume": 37687.0}, {"date": "2024-05-15", "close": 90.89, "volume": 58032.0}, {"date": "2024-05-16", "close": 91.29, "volume": 56509.0}, {"date": "2024-05-17", "close": 92.07, "volume": 38488.0}, {"date": "2024-05-20", "close": 90.43, "volume": 34824.0}, {"date": "2024-05-21", "close": 90.78, "volume": 30093.0}, {"date": "2024-05-22", "close": 89.26, "volume": 49375.0}, {"date": "2024-05-23", "close": 86.59, "volume": 57926.0}, {"date": "2024-05-24", "close": 86.65, "volume": 59735.0}, {"date": "2024-05-28", "close": 87.79, "volume": 63279.0}, {"date": "2024-05-29", "close": 85.87, "volume": 40377.0}, {"date": "2024-05-30", "close": 87.18, "volume": 41579.0}, {"date": "2024-05-31", "close": 86.15, "volume": 81159.0}, {"date": "2024-06-03", "close": 84.34, "volume": 47492.0}, {"date": "2024-06-04", "close": 83.72, "volume": 51617.0}, {"date": "2024-06-05", "close": 84.89, "volume": 54232.0}, {"date": "2024-06-06", "close": 85.05, "volume": 34622.0}, {"date": "2024-06-07", "close": 84.13, "volume": 35111.0}, {"date": "2024-06-10", "close": 82.8, "volume": 77729.0}, {"date": "2024-06-11", "close": 82.1, "volume": 61104.0}, {"date": "2024-06-12", "close": 84.05, "volume": 66298.0}, {"date": "2024-06-13", "close": 83.47, "volume": 62026.0}, {"date": "2024-06-14", "close": 82.9, "volume": 80995.0}, {"date": "2024-06-17", "close": 83.95, "volume": 56735.0}, {"date": "2024-06-18", "close": 83.9, "volume": 51684.0}, {"date": "2024-06-20", "close": 83.97, "volume": 49953.0}, {"date": "2024-06-21", "close": 83.78, "volume": 237895.0}, {"date": "2024-06-24", "close": 85.21, "volume": 52740.0}, {"date": "2024-06-25", "close": 84.75, "volume": 54272.0}, {"date": "2024-06-26", "close": 85.34, "volume": 84757.0}, {"date": "2024-06-27", "close": 86.5, "volume": 62850.0}, {"date": "2024-06-28", "close": 87.7, "volume": 242494.0}, {"date": "2024-07-01", "close": 87.03, "volume": 49886.0}, {"date": "2024-07-02", "close": 87.82, "volume": 61822.0}, {"date": "2024-07-03", "close": 86.6, "volume": 24345.0}, {"date": "2024-07-05", "close": 85.5, "volume": 40035.0}, {"date": "2024-07-08", "close": 85.41, "volume": 78052.0}, {"date": "2024-07-09", "close": 86.65, "volume": 54144.0}, {"date": "2024-07-10", "close": 88.06, "volume": 58849.0}, {"date": "2024-07-11", "close": 91.25, "volume": 106334.0}, {"date": "2024-07-12", "close": 91.36, "volume": 66349.0}, {"date": "2024-07-15", "close": 94.27, "volume": 91300.0}, {"date": "2024-07-16", "close": 99.01, "volume": 151602.0}, {"date": "2024-07-17", "close": 99.86, "volume": 144458.0}, {"date": "2024-07-18", "close": 99.87, "volume": 163812.0}, {"date": "2024-07-19", "close": 104.88, "volume": 251041.0}, {"date": "2024-07-22", "close": 104.99, "volume": 249581.0}, {"date": "2024-07-23", "close": 107.52, "volume": 174067.0}, {"date": "2024-07-24", "close": 105.66, "volume": 137182.0}, {"date": "2024-07-25", "close": 108.5, "volume": 165386.0}, {"date": "2024-07-26", "close": 110.21, "volume": 88532.0}, {"date": "2024-07-29", "close": 107.7, "volume": 94019.0}, {"date": "2024-07-30", "close": 108.32, "volume": 52045.0}, {"date": "2024-07-31", "close": 107.43, "volume": 103601.0}, {"date": "2024-08-01", "close": 104.48, "volume": 119000.0}, {"date": "2024-08-02", "close": 101.35, "volume": 173268.0}, {"date": "2024-08-05", "close": 96.76, "volume": 110084.0}, {"date": "2024-08-06", "close": 97.11, "volume": 77058.0}, {"date": "2024-08-07", "close": 97.17, "volume": 61884.0}, {"date": "2024-08-08", "close": 99.27, "volume": 56327.0}, {"date": "2024-08-09", "close": 99.98, "volume": 78768.0}, {"date": "2024-08-12", "close": 97.46, "volume": 46136.0}, {"date": "2024-08-13", "close": 99.48, "volume": 45666.0}, {"date": "2024-08-14", "close": 99.34, "volume": 57559.0}, {"date": "2024-08-15", "close": 101.76, "volume": 88261.0}, {"date": "2024-08-16", "close": 102.42, "volume": 64741.0}, {"date": "2024-08-19", "close": 102.76, "volume": 44257.0}, {"date": "2024-08-20", "close": 101.23, "volume": 46435.0}, {"date": "2024-08-21", "close": 102.05, "volume": 58884.0}, {"date": "2024-08-22", "close": 101.81, "volume": 54243.0}, {"date": "2024-08-23", "close": 107.06, "volume": 83127.0}, {"date": "2024-08-26", "close": 106.66, "volume": 78107.0}, {"date": "2024-08-27", "close": 105.97, "volume": 54827.0}, {"date": "2024-08-28", "close": 106.59, "volume": 57949.0}, {"date": "2024-08-29", "close": 107.19, "volume": 68965.0}, {"date": "2024-08-30", "close": 106.4, "volume": 118508.0}, {"date": "2024-09-03", "close": 104.33, "volume": 73022.0}, {"date": "2024-09-04", "close": 103.26, "volume": 73167.0}, {"date": "2024-09-05", "close": 102.41, "volume": 62855.0}, {"date": "2024-09-06", "close": 101.21, "volume": 84662.0}, {"date": "2024-09-09", "close": 105.29, "volume": 259200.0}, {"date": "2024-09-10", "close": 104.9, "volume": 88420.0}, {"date": "2024-09-11", "close": 104.67, "volume": 128866.0}, {"date": "2024-09-12", "close": 103.68, "volume": 90063.0}, {"date": "2024-09-13", "close": 104.72, "volume": 129655.0}, {"date": "2024-09-16", "close": 105.59, "volume": 125922.0}, {"date": "2024-09-17", "close": 106.76, "volume": 309795.0}, {"date": "2024-09-18", "close": 107.55, "volume": 175554.0}, {"date": "2024-09-19", "close": 110.34, "volume": 130719.0}, {"date": "2024-09-20", "close": 107.95, "volume": 1310101.0}, {"date": "2024-09-23", "close": 107.09, "volume": 87407.0}, {"date": "2024-09-24", "close": 106.97, "volume": 115836.0}, {"date": "2024-09-25", "close": 104.8, "volume": 106111.0}, {"date": "2024-09-26", "close": 104.16, "volume": 97773.0}, {"date": "2024-09-27", "close": 104.54, "volume": 69333.0}, {"date": "2024-09-30", "close": 105.25, "volume": 69879.0}, {"date": "2024-10-01", "close": 102.14, "volume": 75412.0}, {"date": "2024-10-02", "close": 100.43, "volume": 76284.0}, {"date": "2024-10-03", "close": 100.85, "volume": 85369.0}, {"date": "2024-10-04", "close": 103.06, "volume": 67808.0}, {"date": "2024-10-07", "close": 102.51, "volume": 59242.0}, {"date": "2024-10-08", "close": 102.74, "volume": 92095.0}, {"date": "2024-10-09", "close": 104.41, "volume": 69876.0}, {"date": "2024-10-10", "close": 103.12, "volume": 52053.0}, {"date": "2024-10-11", "close": 106.59, "volume": 53465.0}, {"date": "2024-10-14", "close": 107.14, "volume": 40324.0}, {"date": "2024-10-15", "close": 109.37, "volume": 111256.0}, {"date": "2024-10-16", "close": 112.01, "volume": 124806.0}, {"date": "2024-10-17", "close": 115.62, "volume": 120106.0}, {"date": "2024-10-18", "close": 113.98, "volume": 111003.0}, {"date": "2024-10-21", "close": 109.19, "volume": 105916.0}, {"date": "2024-10-22", "close": 110.0, "volume": 39371.0}, {"date": "2024-10-23", "close": 110.1, "volume": 76560.0}, {"date": "2024-10-24", "close": 109.13, "volume": 63740.0}, {"date": "2024-10-25", "close": 107.26, "volume": 46631.0}, {"date": "2024-10-28", "close": 111.2, "volume": 124880.0}, {"date": "2024-10-29", "close": 110.71, "volume": 76904.0}, {"date": "2024-10-30", "close": 110.9, "volume": 71701.0}, {"date": "2024-10-31", "close": 108.71, "volume": 64926.0}, {"date": "2024-11-01", "close": 108.41, "volume": 64377.0}, {"date": "2024-11-04", "close": 107.25, "volume": 61626.0}, {"date": "2024-11-05", "close": 109.48, "volume": 77256.0}, {"date": "2024-11-06", "close": 126.69, "volume": 389052.0}, {"date": "2024-11-07", "close": 120.71, "volume": 138584.0}, {"date": "2024-11-08", "close": 122.71, "volume": 122184.0}, {"date": "2024-11-11", "close": 126.52, "volume": 134789.0}, {"date": "2024-11-12", "close": 126.23, "volume": 123182.0}, {"date": "2024-11-13", "close": 122.57, "volume": 132698.0}, {"date": "2024-11-14", "close": 122.92, "volume": 135259.0}, {"date": "2024-11-15", "close": 121.78, "volume": 101685.0}, {"date": "2024-11-18", "close": 121.62, "volume": 61447.0}, {"date": "2024-11-19", "close": 121.47, "volume": 47745.0}, {"date": "2024-11-20", "close": 121.21, "volume": 64192.0}, {"date": "2024-11-21", "close": 122.98, "volume": 119471.0}, {"date": "2024-11-22", "close": 126.28, "volume": 114844.0}, {"date": "2024-11-25", "close": 128.09, "volume": 142197.0}, {"date": "2024-11-26", "close": 127.23, "volume": 77391.0}, {"date": "2024-11-27", "close": 127.36, "volume": 66076.0}, {"date": "2024-11-29", "close": 126.28, "volume": 55017.0}, {"date": "2024-12-02", "close": 127.46, "volume": 80970.0}, {"date": "2024-12-03", "close": 125.98, "volume": 56261.0}, {"date": "2024-12-04", "close": 128.68, "volume": 63704.0}, {"date": "2024-12-05", "close": 127.92, "volume": 82497.0}, {"date": "2024-12-06", "close": 128.91, "volume": 77912.0}, {"date": "2024-12-09", "close": 127.24, "volume": 111733.0}, {"date": "2024-12-10", "close": 127.34, "volume": 68215.0}, {"date": "2024-12-11", "close": 128.64, "volume": 80722.0}, {"date": "2024-12-12", "close": 126.63, "volume": 111465.0}, {"date": "2024-12-13", "close": 125.38, "volume": 70002.0}, {"date": "2024-12-16", "close": 127.27, "volume": 53672.0}, {"date": "2024-12-17", "close": 123.86, "volume": 90639.0}, {"date": "2024-12-18", "close": 117.54, "volume": 130056.0}, {"date": "2024-12-19", "close": 117.25, "volume": 101632.0}, {"date": "2024-12-20", "close": 118.84, "volume": 415592.0}, {"date": "2024-12-23", "close": 118.57, "volume": 68047.0}, {"date": "2024-12-24", "close": 120.22, "volume": 34403.0}, {"date": "2024-12-26", "close": 121.21, "volume": 58105.0}, {"date": "2024-12-27", "close": 119.89, "volume": 61077.0}, {"date": "2024-12-30", "close": 119.62, "volume": 57746.0}, {"date": "2024-12-31", "close": 117.18, "volume": 119338.0}, {"date": "2025-01-02", "close": 116.1, "volume": 131711.0}, {"date": "2025-01-03", "close": 116.97, "volume": 121843.0}, {"date": "2025-01-06", "close": 116.23, "volume": 74042.0}, {"date": "2025-01-07", "close": 115.0, "volume": 96582.0}, {"date": "2025-01-08", "close": 114.16, "volume": 83929.0}, {"date": "2025-01-10", "close": 110.88, "volume": 105228.0}, {"date": "2025-01-13", "close": 112.71, "volume": 115572.0}, {"date": "2025-01-14", "close": 115.9, "volume": 100746.0}, {"date": "2025-01-15", "close": 117.71, "volume": 124280.0}, {"date": "2025-01-16", "close": 118.8, "volume": 145708.0}, {"date": "2025-01-17", "close": 119.75, "volume": 112645.0}, {"date": "2025-01-21", "close": 121.97, "volume": 97008.0}, {"date": "2025-01-22", "close": 120.71, "volume": 100593.0}, {"date": "2025-01-23", "close": 121.24, "volume": 119116.0}, {"date": "2025-01-24", "close": 118.63, "volume": 160779.0}, {"date": "2025-01-27", "close": 119.66, "volume": 164862.0}, {"date": "2025-01-28", "close": 119.35, "volume": 137910.0}, {"date": "2025-01-29", "close": 118.15, "volume": 142839.0}, {"date": "2025-01-30", "close": 118.93, "volume": 114351.0}, {"date": "2025-01-31", "close": 119.08, "volume": 488513.0}, {"date": "2025-02-03", "close": 116.54, "volume": 99594.0}, {"date": "2025-02-04", "close": 120.48, "volume": 96145.0}, {"date": "2025-02-05", "close": 122.03, "volume": 84841.0}, {"date": "2025-02-06", "close": 123.19, "volume": 82855.0}, {"date": "2025-02-07", "close": 121.07, "volume": 93251.0}, {"date": "2025-02-10", "close": 120.19, "volume": 92405.0}, {"date": "2025-02-11", "close": 122.59, "volume": 80734.0}, {"date": "2025-02-12", "close": 118.77, "volume": 83980.0}, {"date": "2025-02-13", "close": 119.95, "volume": 63416.0}, {"date": "2025-02-14", "close": 119.44, "volume": 65548.0}, {"date": "2025-02-18", "close": 121.3, "volume": 72247.0}, {"date": "2025-02-19", "close": 119.53, "volume": 88868.0}, {"date": "2025-02-20", "close": 117.68, "volume": 70884.0}, {"date": "2025-02-21", "close": 116.04, "volume": 114244.0}, {"date": "2025-02-24", "close": 116.6, "volume": 111998.0}, {"date": "2025-02-25", "close": 117.47, "volume": 109057.0}, {"date": "2025-02-26", "close": 116.73, "volume": 66130.0}, {"date": "2025-02-27", "close": 116.75, "volume": 67728.0}, {"date": "2025-02-28", "close": 119.36, "volume": 122320.0}, {"date": "2025-03-03", "close": 118.44, "volume": 108772.0}, {"date": "2025-03-04", "close": 114.96, "volume": 93577.0}, {"date": "2025-03-05", "close": 115.17, "volume": 85406.0}, {"date": "2025-03-06", "close": 113.09, "volume": 118705.0}, {"date": "2025-03-07", "close": 112.78, "volume": 176079.0}, {"date": "2025-03-10", "close": 108.28, "volume": 132869.0}, {"date": "2025-03-11", "close": 108.45, "volume": 97852.0}, {"date": "2025-03-12", "close": 109.23, "volume": 69995.0}, {"date": "2025-03-13", "close": 109.24, "volume": 86005.0}, {"date": "2025-03-14", "close": 111.56, "volume": 78905.0}, {"date": "2025-03-17", "close": 111.13, "volume": 96684.0}, {"date": "2025-03-18", "close": 110.35, "volume": 85062.0}, {"date": "2025-03-19", "close": 111.1, "volume": 108049.0}, {"date": "2025-03-20", "close": 109.62, "volume": 92058.0}, {"date": "2025-03-21", "close": 109.61, "volume": 455196.0}, {"date": "2025-03-24", "close": 112.52, "volume": 79249.0}, {"date": "2025-03-25", "close": 111.78, "volume": 61959.0}, {"date": "2025-03-26", "close": 111.87, "volume": 72168.0}, {"date": "2025-03-27", "close": 111.44, "volume": 60667.0}, {"date": "2025-03-28", "close": 109.51, "volume": 56497.0}, {"date": "2025-03-31", "close": 109.87, "volume": 80825.0}, {"date": "2025-04-01", "close": 109.66, "volume": 69935.0}, {"date": "2025-04-02", "close": 109.99, "volume": 74591.0}, {"date": "2025-04-03", "close": 102.14, "volume": 117654.0}, {"date": "2025-04-04", "close": 100.43, "volume": 148145.0}, {"date": "2025-04-07", "close": 103.07, "volume": 321528.0}, {"date": "2025-04-08", "close": 102.08, "volume": 137803.0}, {"date": "2025-04-09", "close": 108.29, "volume": 140260.0}, {"date": "2025-04-10", "close": 103.19, "volume": 113948.0}, {"date": "2025-04-11", "close": 102.76, "volume": 100477.0}, {"date": "2025-04-14", "close": 104.07, "volume": 84036.0}, {"date": "2025-04-15", "close": 106.0, "volume": 80245.0}, {"date": "2025-04-16", "close": 107.51, "volume": 92974.0}, {"date": "2025-04-17", "close": 109.54, "volume": 151461.0}, {"date": "2025-04-21", "close": 113.08, "volume": 174428.0}, {"date": "2025-04-22", "close": 116.7, "volume": 102063.0}, {"date": "2025-04-23", "close": 118.78, "volume": 151040.0}, {"date": "2025-04-24", "close": 119.15, "volume": 107133.0}, {"date": "2025-04-25", "close": 118.12, "volume": 82779.0}, {"date": "2025-04-28", "close": 118.66, "volume": 73607.0}, {"date": "2025-04-29", "close": 119.31, "volume": 61609.0}, {"date": "2025-04-30", "close": 117.82, "volume": 125056.0}, {"date": "2025-05-01", "close": 119.03, "volume": 88132.0}, {"date": "2025-05-02", "close": 121.23, "volume": 92710.0}, {"date": "2025-05-05", "close": 121.51, "volume": 81033.0}, {"date": "2025-05-06", "close": 120.63, "volume": 64473.0}, {"date": "2025-05-07", "close": 121.04, "volume": 98577.0}, {"date": "2025-05-08", "close": 123.0, "volume": 71449.0}, {"date": "2025-05-09", "close": 123.14, "volume": 62218.0}, {"date": "2025-05-12", "close": 127.41, "volume": 123014.0}, {"date": "2025-05-13", "close": 128.43, "volume": 117177.0}, {"date": "2025-05-14", "close": 127.87, "volume": 101178.0}, {"date": "2025-05-15", "close": 128.24, "volume": 95643.0}, {"date": "2025-05-16", "close": 128.5, "volume": 79382.0}, {"date": "2025-05-19", "close": 129.96, "volume": 88277.0}, {"date": "2025-05-20", "close": 129.54, "volume": 69050.0}, {"date": "2025-05-21", "close": 125.91, "volume": 100564.0}, {"date": "2025-05-22", "close": 123.82, "volume": 76334.0}, {"date": "2025-05-23", "close": 122.86, "volume": 68972.0}, {"date": "2025-05-27", "close": 126.15, "volume": 91847.0}, {"date": "2025-05-28", "close": 123.72, "volume": 78965.0}, {"date": "2025-05-29", "close": 124.035, "volume": 58086.0}, {"date": "2025-05-30", "close": 123.705, "volume": 110118.0}, {"date": "2025-06-02", "close": 122.03, "volume": 82991.0}, {"date": "2025-06-03", "close": 123.85, "volume": 71719.0}, {"date": "2025-06-04", "close": 121.88, "volume": 55250.0}, {"date": "2025-06-05", "close": 120.71, "volume": 72210.0}, {"date": "2025-06-06", "close": 123.06, "volume": 76569.0}, {"date": "2025-06-09", "close": 122.98, "volume": 83356.0}, {"date": "2025-06-10", "close": 125.09, "volume": 79596.0}, {"date": "2025-06-11", "close": 123.215, "volume": 72636.0}, {"date": "2025-06-12", "close": 123.21, "volume": 69475.0}, {"date": "2025-06-13", "close": 119.9, "volume": 109524.0}, {"date": "2025-06-16", "close": 118.99, "volume": 122657.0}, {"date": "2025-06-17", "close": 118.04, "volume": 77979.0}, {"date": "2025-06-18", "close": 118.54, "volume": 72817.0}, {"date": "2025-06-20", "close": 119.52, "volume": 191813.0}, {"date": "2025-06-23", "close": 123.37, "volume": 85657.0}, {"date": "2025-06-24", "close": 123.39, "volume": 104575.0}, {"date": "2025-06-25", "close": 122.84, "volume": 80818.0}, {"date": "2025-06-26", "close": 124.79, "volume": 70593.0}, {"date": "2025-06-27", "close": 125.01, "volume": 611925.0}, {"date": "2025-06-30", "close": 123.62, "volume": 85341.0}, {"date": "2025-07-01", "close": 127.52, "volume": 97641.0}, {"date": "2025-07-02", "close": 129.88, "volume": 104479.0}, {"date": "2025-07-03", "close": 131.35, "volume": 50279.0}, {"date": "2025-07-07", "close": 129.34, "volume": 140503.0}, {"date": "2025-07-08", "close": 129.845, "volume": 173423.0}, {"date": "2025-07-09", "close": 130.05, "volume": 78068.0}, {"date": "2025-07-10", "close": 130.91, "volume": 204180.0}, {"date": "2025-07-11", "close": 128.92, "volume": 248360.0}, {"date": "2025-07-14", "close": 130.98, "volume": 275505.0}, {"date": "2025-07-15", "close": 126.31, "volume": 224456.0}, {"date": "2025-07-16", "close": 127.81, "volume": 144356.0}, {"date": "2025-07-17", "close": 131.28, "volume": 269399.0}, {"date": "2025-07-18", "close": 135.3, "volume": 231659.0}, {"date": "2025-07-21", "close": 133.16, "volume": 200352.0}, {"date": "2025-07-22", "close": 131.33, "volume": 132724.0}, {"date": "2025-07-23", "close": 128.87, "volume": 114310.0}, {"date": "2025-07-24", "close": 126.85, "volume": 90535.0}, {"date": "2025-07-25", "close": 126.63, "volume": 67341.0}, {"date": "2025-07-28", "close": 127.01, "volume": 75483.0}, {"date": "2025-07-29", "close": 126.52, "volume": 91949.0}, {"date": "2025-07-30", "close": 125.03, "volume": 152216.0}, {"date": "2025-07-31", "close": 124.52, "volume": 134027.0}, {"date": "2025-08-01", "close": 122.3, "volume": 198648.0}, {"date": "2025-08-04", "close": 122.87, "volume": 72853.0}, {"date": "2025-08-05", "close": 122.75, "volume": 111771.0}, {"date": "2025-08-06", "close": 122.32, "volume": 140206.0}, {"date": "2025-08-07", "close": 119.95, "volume": 74235.0}, {"date": "2025-08-08", "close": 121.03, "volume": 59923.0}, {"date": "2025-08-11", "close": 120.59, "volume": 72871.0}, {"date": "2025-08-12", "close": 124.88, "volume": 120287.0}, {"date": "2025-08-13", "close": 126.68, "volume": 136689.0}, {"date": "2025-08-14", "close": 124.97, "volume": 81375.0}, {"date": "2025-08-15", "close": 123.09, "volume": 117315.0}, {"date": "2025-08-18", "close": 124.99, "volume": 96938.0}, {"date": "2025-08-19", "close": 125.34, "volume": 68466.0}, {"date": "2025-08-20", "close": 126.42, "volume": 81689.0}, {"date": "2025-08-21", "close": 125.5, "volume": 102716.0}, {"date": "2025-08-22", "close": 132.9, "volume": 139482.0}, {"date": "2025-08-25", "close": 131.84, "volume": 99365.0}, {"date": "2025-08-26", "close": 132.87, "volume": 107941.0}, {"date": "2025-08-27", "close": 133.85, "volume": 81124.0}, {"date": "2025-08-28", "close": 134.26, "volume": 102670.0}, {"date": "2025-08-29", "close": 132.97, "volume": 98035.0}, {"date": "2025-09-02", "close": 132.92, "volume": 76886.0}, {"date": "2025-09-03", "close": 133.53, "volume": 74666.0}, {"date": "2025-09-04", "close": 136.48, "volume": 91104.0}, {"date": "2025-09-05", "close": 134.27, "volume": 114518.0}, {"date": "2025-09-08", "close": 135.29, "volume": 82120.0}, {"date": "2025-09-09", "close": 134.06, "volume": 110015.0}, {"date": "2025-09-10", "close": 133.98, "volume": 117716.0}, {"date": "2025-09-11", "close": 134.55, "volume": 137789.0}, {"date": "2025-09-12", "close": 133.54, "volume": 117064.0}, {"date": "2025-09-15", "close": 133.21, "volume": 252194.0}, {"date": "2025-09-16", "close": 128.97, "volume": 160078.0}, {"date": "2025-09-17", "close": 131.13, "volume": 149186.0}, {"date": "2025-09-18", "close": 135.3, "volume": 164627.0}, {"date": "2025-09-19", "close": 131.81, "volume": 434301.0}, {"date": "2025-09-22", "close": 129.23, "volume": 134014.0}, {"date": "2025-09-23", "close": 129.885, "volume": 128391.0}, {"date": "2025-09-24", "close": 131.01, "volume": 116280.0}, {"date": "2025-09-25", "close": 130.4, "volume": 90220.0}, {"date": "2025-09-26", "close": 130.79, "volume": 95851.0}, {"date": "2025-09-29", "close": 127.71, "volume": 163261.0}, {"date": "2025-09-30", "close": 126.45, "volume": 102547.0}, {"date": "2025-10-01", "close": 125.23, "volume": 88941.0}, {"date": "2025-10-02", "close": 124.905, "volume": 70245.0}, {"date": "2025-10-03", "close": 126.53, "volume": 113234.0}, {"date": "2025-10-06", "close": 127.21, "volume": 132497.0}, {"date": "2025-10-07", "close": 126.1, "volume": 117029.0}, {"date": "2025-10-08", "close": 125.11, "volume": 66962.0}, {"date": "2025-10-09", "close": 124.22, "volume": 64157.0}, {"date": "2025-10-10", "close": 120.09, "volume": 115626.0}, {"date": "2025-10-13", "close": 120.84, "volume": 142732.0}, {"date": "2025-10-14", "close": 125.375, "volume": 115957.0}, {"date": "2025-10-15", "close": 122.69, "volume": 85741.0}, {"date": "2025-10-16", "close": 114.68, "volume": 189659.0}, {"date": "2025-10-17", "close": 112.93, "volume": 170665.0}, {"date": "2025-10-20", "close": 114.83, "volume": 107493.0}, {"date": "2025-10-21", "close": 113.09, "volume": 84292.0}, {"date": "2025-10-22", "close": 112.73, "volume": 121516.0}, {"date": "2025-10-23", "close": 111.3, "volume": 82181.0}, {"date": "2025-10-24", "close": 112.77, "volume": 68830.0}, {"date": "2025-10-27", "close": 112.58, "volume": 67245.0}, {"date": "2025-10-28", "close": 111.53, "volume": 100813.0}, {"date": "2025-10-29", "close": 109.45, "volume": 130075.0}, {"date": "2025-10-30", "close": 109.72, "volume": 88157.0}, {"date": "2025-10-31", "close": 108.86, "volume": 136410.0}, {"date": "2025-11-03", "close": 108.23, "volume": 130887.0}, {"date": "2025-11-04", "close": 108.83, "volume": 108221.0}, {"date": "2025-11-05", "close": 110.64, "volume": 77156.0}, {"date": "2025-11-06", "close": 108.49, "volume": 108238.0}, {"date": "2025-11-07", "close": 110.71, "volume": 130979.0}, {"date": "2025-11-10", "close": 112.73, "volume": 103597.0}, {"date": "2025-11-11", "close": 112.9, "volume": 108576.0}, {"date": "2025-11-12", "close": 112.25, "volume": 118477.0}, {"date": "2025-11-13", "close": 110.18, "volume": 104223.0}, {"date": "2025-11-14", "close": 111.13, "volume": 103813.0}, {"date": "2025-11-17", "close": 106.95, "volume": 129958.0}, {"date": "2025-11-18", "close": 107.65, "volume": 163225.0}, {"date": "2025-11-19", "close": 107.73, "volume": 109363.0}, {"date": "2025-11-20", "close": 106.5, "volume": 149935.0}, {"date": "2025-11-21", "close": 110.43, "volume": 166718.0}, {"date": "2025-11-24", "close": 111.0, "volume": 86950.0}, {"date": "2025-11-25", "close": 113.2, "volume": 114203.0}, {"date": "2025-11-26", "close": 111.61, "volume": 180716.0}, {"date": "2025-11-28", "close": 110.84, "volume": 71455.0}, {"date": "2025-12-01", "close": 110.98, "volume": 103052.0}, {"date": "2025-12-02", "close": 111.46, "volume": 131689.0}, {"date": "2025-12-03", "close": 111.21, "volume": 157928.0}, {"date": "2025-12-04", "close": 110.18, "volume": 123026.0}, {"date": "2025-12-05", "close": 109.35, "volume": 94582.0}, {"date": "2025-12-08", "close": 109.04, "volume": 153695.0}, {"date": "2025-12-09", "close": 108.785, "volume": 83072.0}, {"date": "2025-12-10", "close": 111.81, "volume": 165913.0}, {"date": "2025-12-11", "close": 113.42, "volume": 111839.0}, {"date": "2025-12-12", "close": 113.28, "volume": 113789.0}, {"date": "2025-12-15", "close": 113.75, "volume": 138515.0}, {"date": "2025-12-16", "close": 112.85, "volume": 166788.0}, {"date": "2025-12-17", "close": 111.73, "volume": 93269.0}, {"date": "2025-12-18", "close": 112.46, "volume": 109727.0}, {"date": "2025-12-19", "close": 112.6, "volume": 438383.0}, {"date": "2025-12-22", "close": 111.45, "volume": 205850.0}, {"date": "2025-12-23", "close": 110.13, "volume": 69814.0}, {"date": "2025-12-24", "close": 109.59, "volume": 97990.0}, {"date": "2025-12-26", "close": 109.73, "volume": 68801.0}, {"date": "2025-12-29", "close": 108.3, "volume": 62841.0}, {"date": "2025-12-30", "close": 108.06, "volume": 88447.0}, {"date": "2025-12-31", "close": 106.02, "volume": 184644.0}, {"date": "2026-01-02", "close": 106.47, "volume": 157083.0}, {"date": "2026-01-05", "close": 107.16, "volume": 143507.0}, {"date": "2026-01-06", "close": 108.52, "volume": 117896.0}, {"date": "2026-01-07", "close": 108.32, "volume": 112974.0}, {"date": "2026-01-08", "close": 112.33, "volume": 149320.0}, {"date": "2026-01-09", "close": 110.38, "volume": 145053.0}, {"date": "2026-01-12", "close": 108.79, "volume": 99607.0}, {"date": "2026-01-13", "close": 109.04, "volume": 57880.0}, {"date": "2026-01-14", "close": 111.57, "volume": 92573.0}, {"date": "2026-01-15", "close": 114.295, "volume": 76345.0}, {"date": "2026-01-16", "close": 112.79, "volume": 92215.0}, {"date": "2026-01-20", "close": 111.56, "volume": 70083.0}, {"date": "2026-01-21", "close": 115.94, "volume": 134181.0}, {"date": "2026-01-22", "close": 117.36, "volume": 108689.0}, {"date": "2026-01-23", "close": 108.47, "volume": 279044.0}, {"date": "2026-01-26", "close": 108.59, "volume": 128533.0}, {"date": "2026-01-27", "close": 109.25, "volume": 73756.0}, {"date": "2026-01-28", "close": 107.94, "volume": 86952.0}, {"date": "2026-01-29", "close": 109.17, "volume": 115148.0}, {"date": "2026-01-30", "close": 109.95, "volume": 201968.0}, {"date": "2026-02-02", "close": 112.1, "volume": 112576.0}, {"date": "2026-02-03", "close": 113.01, "volume": 118578.0}, {"date": "2026-02-04", "close": 116.47, "volume": 75384.0}, {"date": "2026-02-05", "close": 116.69, "volume": 90399.0}, {"date": "2026-02-06", "close": 119.04, "volume": 128833.0}, {"date": "2026-02-09", "close": 120.39, "volume": 78029.0}, {"date": "2026-02-10", "close": 119.63, "volume": 99392.0}, {"date": "2026-02-11", "close": 116.54, "volume": 101543.0}, {"date": "2026-02-12", "close": 115.94, "volume": 72500.0}, {"date": "2026-02-13", "close": 117.68, "volume": 65201.0}, {"date": "2026-02-17", "close": 116.83, "volume": 72406.0}, {"date": "2026-02-18", "close": 116.47, "volume": 78799.0}, {"date": "2026-02-19", "close": 115.13, "volume": 92656.0}, {"date": "2026-02-20", "close": 116.76, "volume": 99036.0}, {"date": "2026-02-23", "close": 110.61, "volume": 138830.0}, {"date": "2026-02-24", "close": 111.56, "volume": 141421.0}, {"date": "2026-02-25", "close": 114.25, "volume": 313237.0}, {"date": "2026-02-26", "close": 115.59, "volume": 118559.0}, {"date": "2026-02-27", "close": 110.0, "volume": 180812.0}, {"date": "2026-03-02", "close": 113.01, "volume": 145854.0}, {"date": "2026-03-03", "close": 113.37, "volume": 134524.0}, {"date": "2026-03-04", "close": 112.95, "volume": 173542.0}, {"date": "2026-03-05", "close": 111.49, "volume": 173583.0}, {"date": "2026-03-06", "close": 108.83, "volume": 105930.0}, {"date": "2026-03-09", "close": 108.71, "volume": 190169.0}, {"date": "2026-03-10", "close": 108.26, "volume": 125869.0}, {"date": "2026-03-11", "close": 107.0, "volume": 95638.0}, {"date": "2026-03-12", "close": 106.84, "volume": 115006.0}, {"date": "2026-03-13", "close": 106.06, "volume": 116219.0}, {"date": "2026-03-16", "close": 107.25, "volume": 145587.0}, {"date": "2026-03-17", "close": 106.07, "volume": 135239.0}, {"date": "2026-03-18", "close": 103.36, "volume": 267200.0}, {"date": "2026-03-19", "close": 104.2, "volume": 231963.0}, {"date": "2026-03-20", "close": 104.9, "volume": 613218.0}, {"date": "2026-03-23", "close": 107.12, "volume": 273487.0}, {"date": "2026-03-24", "close": 108.52, "volume": 248937.0}, {"date": "2026-03-25", "close": 106.815, "volume": 115886.0}, {"date": "2026-03-26", "close": 108.35, "volume": 112243.0}, {"date": "2026-03-27", "close": 106.72, "volume": 102586.0}, {"date": "2026-03-30", "close": 107.92, "volume": 132860.0}, {"date": "2026-03-31", "close": 108.5, "volume": 186076.0}, {"date": "2026-04-01", "close": 109.22, "volume": 114039.0}, {"date": "2026-04-02", "close": 109.07, "volume": 56429.0}, {"date": "2026-04-06", "close": 110.06, "volume": 92536.0}, {"date": "2026-04-07", "close": 110.66, "volume": 113304.0}, {"date": "2026-04-08", "close": 112.89, "volume": 156937.0}, {"date": "2026-04-09", "close": 115.05, "volume": 109194.0}, {"date": "2026-04-10", "close": 113.76, "volume": 102510.0}, {"date": "2026-04-13", "close": 114.5, "volume": 72037.0}, {"date": "2026-04-14", "close": 114.33, "volume": 107119.0}, {"date": "2026-04-15", "close": 112.94, "volume": 99467.0}, {"date": "2026-04-16", "close": 111.67, "volume": 113372.0}, {"date": "2026-04-17", "close": 116.72, "volume": 311157.0}, {"date": "2026-04-20", "close": 115.2, "volume": 214184.0}, {"date": "2026-04-21", "close": 114.15, "volume": 109508.0}, {"date": "2026-04-22", "close": 113.94, "volume": 79108.0}, {"date": "2026-04-23", "close": 114.85, "volume": 93455.0}, {"date": "2026-04-24", "close": 113.53, "volume": 70615.0}, {"date": "2026-04-27", "close": 114.79, "volume": 78640.0}, {"date": "2026-04-28", "close": 114.15, "volume": 181163.0}, {"date": "2026-04-29", "close": 111.4, "volume": 81982.0}, {"date": "2026-04-30", "close": 111.61, "volume": 177865.0}, {"date": "2026-05-01", "close": 112.61, "volume": 98867.0}, {"date": "2026-05-04", "close": 111.46, "volume": 103688.0}, {"date": "2026-05-05", "close": 114.53, "volume": 130505.0}, {"date": "2026-05-06", "close": 114.51, "volume": 148345.0}, {"date": "2026-05-07", "close": 113.24, "volume": 122048.0}, {"date": "2026-05-08", "close": 112.95, "volume": 128295.0}, {"date": "2026-05-11", "close": 110.98, "volume": 112461.0}, {"date": "2026-05-12", "close": 109.97, "volume": 96369.0}, {"date": "2026-05-13", "close": 108.4, "volume": 118786.0}, {"date": "2026-05-14", "close": 108.88, "volume": 142668.0}, {"date": "2026-05-15", "close": 106.8, "volume": 202947.0}, {"date": "2026-05-18", "close": 107.78, "volume": 187328.0}, {"date": "2026-05-19", "close": 108.24, "volume": 176996.0}, {"date": "2026-05-20", "close": 111.04, "volume": 190568.0}, {"date": "2026-05-21", "close": 111.31, "volume": 78056.0}, {"date": "2026-05-22", "close": 111.31, "volume": 78543.0}, {"date": "2026-05-26", "close": 112.38, "volume": 156677.0}, {"date": "2026-05-27", "close": 110.8, "volume": 104831.0}, {"date": "2026-05-28", "close": 110.48, "volume": 135147.0}, {"date": "2026-05-29", "close": 110.29, "volume": 173766.0}, {"date": "2026-06-01", "close": 108.48, "volume": 128124.0}, {"date": "2026-06-02", "close": 109.97, "volume": 172487.0}, {"date": "2026-06-03", "close": 107.18, "volume": 141688.0}, {"date": "2026-06-04", "close": 110.08, "volume": 226096.0}, {"date": "2026-06-05", "close": 110.37, "volume": 138182.0}, {"date": "2026-06-08", "close": 110.76, "volume": 144205.0}, {"date": "2026-06-09", "close": 112.83, "volume": 126592.0}, {"date": "2026-06-10", "close": 114.05, "volume": 167912.0}, {"date": "2026-06-11", "close": 114.15, "volume": 150272.0}, {"date": "2026-06-12", "close": 116.27, "volume": 165058.0}, {"date": "2026-06-15", "close": 113.4, "volume": 147831.0}, {"date": "2026-06-16", "close": 114.01, "volume": 194638.0}, {"date": "2026-06-17", "close": 110.67, "volume": 292768.0}, {"date": "2026-06-18", "close": 111.31, "volume": 455253.0}, {"date": "2026-06-22", "close": 111.34, "volume": 222901.0}, {"date": "2026-06-23", "close": 111.99, "volume": 227667.0}, {"date": "2026-06-24", "close": 114.24, "volume": 172940.0}, {"date": "2026-06-25", "close": 113.3, "volume": 209751.0}, {"date": "2026-06-26", "close": 114.58, "volume": 923834.0}, {"date": "2026-06-29", "close": 112.27, "volume": 292194.0}, {"date": "2026-06-30", "close": 111.13, "volume": 202238.0}, {"date": "2026-07-01", "close": 114.74, "volume": 209968.0}, {"date": "2026-07-02", "close": 113.97, "volume": 153289.0}, {"date": "2026-07-06", "close": 114.3, "volume": 170650.0}, {"date": "2026-07-07", "close": 114.32, "volume": 118353.0}, {"date": "2026-07-08", "close": 112.37, "volume": 194425.0}, {"date": "2026-07-09", "close": 114.04, "volume": 109335.0}, {"date": "2026-07-10", "close": 114.08, "volume": 100757.0}, {"date": "2026-07-13", "close": 114.9, "volume": 114693.0}, {"date": "2026-07-14", "close": 115.03, "volume": 107758.0}, {"date": "2026-07-15", "close": 117.33, "volume": 147888.0}, {"date": "2026-07-16", "close": 120.04, "volume": 152094.0}, {"date": "2026-07-17", "close": 116.14, "volume": 139824.0}, {"date": "2026-07-20", "close": 116.4, "volume": 127455.0}, {"date": "2026-07-21", "close": 115.64, "volume": 117505.0}, {"date": "2026-07-22", "close": 115.36, "volume": 93525.0}, {"date": "2026-07-23", "close": 114.92, "volume": 126214.0}, {"date": "2026-07-24", "close": 116.58, "volume": 124148.0}, {"date": "2026-07-27", "close": 115.96, "volume": 222023.0}, {"date": "2026-07-28", "close": 115.72, "volume": 310766.0}, {"date": "2026-07-29", "close": 113.47, "volume": 139657.0}, {"date": "2026-07-30", "close": 112.16, "volume": 95536.0}, {"date": "2026-07-31", "close": 112.82, "volume": 174774.0}, {"date": "2026-08-03", "close": 114.0, "volume": 187565.0}, {"date": "2026-08-04", "close": 114.59, "volume": 172393.0}, {"date": "2026-08-05", "close": 114.12, "volume": 100906.0}, {"date": "2026-08-06", "close": 113.33, "volume": 120670.0}, {"date": "2026-08-07", "close": 113.01, "volume": 71106.0}], "refreshing": true}