{"ticker": "FBK", "overview": {"cik": "1649749", "ticker": "FBK", "name": "FB Financial Corp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001191473-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001649749-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001988473-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001810845-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002018516-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-103052", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102616", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-21", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-101821", "price_sensitive": false}, {"form": "305B2", "date": "2026-09-21", "title": "APPLICATION FOR DESIGNATION OF A NEW TRUSTEE", "accession": "0001213900-26-101671", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-21", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-101670", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101669", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101666", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100750", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001189136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001930827-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001632394-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001191473-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001649749-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001649749-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001249158-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001972481-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001649749-26-000052", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001649749-26-000050", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001104659-26-069012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001216841-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1537787.78, "sell_n": 0, "sell_sum": 0, "net": 1537787.78, "insiders": 1, "first_date": "2026-10-20", "last_date": "2026-10-20"}, "metrics": {"ticker": "FBK", "has_prices": true, "as_of": "2026-10-20", "last": 52.25, "prev_close": 51.58, "change": 0.6700000000000017, "change_pct": 0.012989530825901546, "session_volume": 412166.0, "vwap_5": 51.311191232288564, "vwap_20": 52.019771071648975, "vwap_60": 54.90289880018231, "vwap_250": 55.257269057025546, "high_52w": 62.08, "low_52w": 50.38, "avg_volume_20": 564220.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001586", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "FB Financial Corp", "who_key": "FB Financial Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "FB Financial Corp takes a 5.1% passive stake in FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/0002100119-26-001586-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002012383-26-003779", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.6% passive stake in FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003779-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001191473-26-000008", "src": "INSIDERS", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "Orrin H. Ingram II", "who_key": "INGRAM ORRIN H II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1537787.78, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $1.5M of FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/000119147326000008/0001191473-26-000008-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001191473-26-000006", "src": "INSIDERS", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "Orrin H. Ingram II", "who_key": "INGRAM ORRIN H II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16302.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/000119147326000006/0001191473-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001632394-26-000006", "src": "INSIDERS", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "Agenia Clark", "who_key": "Clark Agenia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8151.3, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/000163239426000006/0001632394-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001930827-26-000006", "src": "INSIDERS", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "Charles Wright Pinson", "who_key": "Pinson Charles Wright", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16302.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1930827/000193082726000006/0001930827-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001189136-26-000006", "src": "INSIDERS", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "William F. Carpenter III", "who_key": "CARPENTER WILLIAM F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16302.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/000118913626000006/0001189136-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001123292-26-000729", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "J. Jonathan Ayers", "who_key": "Ayers J. Jonathan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Ayers J. Jonathan raises a activist stake in FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1703295/0001123292-26-000729-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238486}, {"id": "HOUSE-2026-20034713-T32", "src": "CONGRESS", "ticker": "FBK", "cik": "", "company": "FB Financial Corp", "company_raw": "Type\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys FBK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0001123292-26-000585", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "J. Jonathan Ayers", "who_key": "Ayers J. Jonathan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Ayers J. Jonathan adjusts its stake in FBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703295/0001123292-26-000585-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "13DG-0001123292-26-000565", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "J. Jonathan Ayers", "who_key": "Ayers J. Jonathan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Ayers J. Jonathan adjusts its stake in FBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703295/0001123292-26-000565-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281686}, {"id": "HOUSE-2026-20033983-T53", "src": "CONGRESS", "ticker": "FBK", "cik": "", "company": "FB Financial Corp", "company_raw": "Street Trust > Bank of America\nFB Financial Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FBK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419926}, {"id": "HOUSE-2026-20033983-T52", "src": "CONGRESS", "ticker": "FBK", "cik": "", "company": "FB Financial Corp", "company_raw": "Street Trust > Bank of America\nFB Financial Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in FBK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}], "recent_buys": [{"id": "0001191473-26-000008", "src": "INSIDERS", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "Orrin H. Ingram II", "who_key": "INGRAM ORRIN H II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1537787.78, "score": 55.7, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $1.5M of FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/000119147326000008/0001191473-26-000008-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}], "institutional": [{"id": "13DG-0002100119-26-001586", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "FB Financial Corp", "who_key": "FB Financial Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "FB Financial Corp takes a 5.1% passive stake in FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/0002100119-26-001586-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002012383-26-003779", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.6% passive stake in FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003779-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001123292-26-000729", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "J. Jonathan Ayers", "who_key": "Ayers J. Jonathan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Ayers J. Jonathan raises a activist stake in FBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1703295/0001123292-26-000729-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238486}, {"id": "13DG-0001123292-26-000585", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "J. Jonathan Ayers", "who_key": "Ayers J. Jonathan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Ayers J. Jonathan adjusts its stake in FBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703295/0001123292-26-000585-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "13DG-0001123292-26-000565", "src": "13DG", "ticker": "FBK", "cik": "1649749", "company": "FB Financial Corp", "company_raw": "FB Financial Corp", "who": "J. Jonathan Ayers", "who_key": "Ayers J. Jonathan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Ayers J. Jonathan adjusts its stake in FBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1703295/0001123292-26-000565-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FB Financial Corporation Common Stock", "new_value": "FB Financial Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649749", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649749", "applied": 1, "detected_at": "2026-10-24T10:54:38.263850"}]}, "key_people": [{"who": "Orrin H. Ingram II", "who_key": "INGRAM ORRIN H II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1537787.78, "sold": 0, "net": 1537787.78, "trades": 1, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1537787.78, "date": "2026-10-20", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/000119147326000008/0001191473-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 1537787.78, "date": "2026-10-20", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1649749/000119147326000008/0001191473-26-000008-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}], "activity": [{"date": "2026-10-20", "net": 1537787.78}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001191473-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001649749-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001988473-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001810845-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002018516-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-103052", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102616", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-21", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-101821", "price_sensitive": false}, {"form": "305B2", "date": "2026-09-21", "title": "APPLICATION FOR DESIGNATION OF A NEW TRUSTEE", "accession": "0001213900-26-101671", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-21", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-101670", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-21", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101669", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101666", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100750", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001189136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001930827-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001632394-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001191473-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001649749-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001649749-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001249158-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001972481-26-000233", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001649749-26-000052", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001649749-26-000050", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001104659-26-069012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001216841-26-000003", "price_sensitive": false}], "performance": {"ticker": "FBK", "has_prices": true, "summary": {"n": 4, "avg": -0.06256982963739861, "win_rate": 0.0, "best": 0.0, "worst": -0.13807324315407452, "as_of": "2026-10-20"}, "buys": [{"who": "INGRAM ORRIN H II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1537787.78, "date": "2026-10-20", "score": 55.7, "ref_price": 52.25, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 54.01, "return": -0.03258655804480648}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 60.62, "return": -0.13807324315407452}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 56.77, "return": -0.07961951735071346}]}, "price_series": [{"date": "2016-10-20", "close": 21.36, "volume": 22587.0}, {"date": "2016-10-21", "close": 21.25, "volume": 22881.0}, {"date": "2016-10-24", "close": 21.41, "volume": 12439.0}, {"date": "2016-10-25", "close": 21.75, "volume": 20792.0}, {"date": "2016-10-26", "close": 21.82, "volume": 138502.0}, {"date": "2016-10-27", "close": 21.64, "volume": 53369.0}, {"date": "2016-10-28", "close": 20.8, "volume": 56659.0}, {"date": "2016-10-31", "close": 20.85, "volume": 27476.0}, {"date": "2016-11-01", "close": 21.06, "volume": 26868.0}, {"date": "2016-11-02", "close": 21.05, "volume": 11077.0}, {"date": "2016-11-03", "close": 21.48, "volume": 21293.0}, {"date": "2016-11-04", "close": 21.43, "volume": 13047.0}, {"date": "2016-11-07", "close": 21.43, "volume": 12162.0}, {"date": "2016-11-08", "close": 20.84, "volume": 36887.0}, {"date": "2016-11-09", "close": 21.18, "volume": 244531.0}, {"date": "2016-11-10", "close": 22.53, "volume": 49013.0}, {"date": "2016-11-11", "close": 22.25, "volume": 15496.0}, {"date": "2016-11-14", "close": 22.33, "volume": 66114.0}, {"date": "2016-11-15", "close": 22.65, "volume": 33420.0}, {"date": "2016-11-16", "close": 22.75, "volume": 34141.0}, {"date": "2016-11-17", "close": 23.42, "volume": 70546.0}, {"date": "2016-11-18", "close": 23.25, "volume": 13228.0}, {"date": "2016-11-21", "close": 23.12, "volume": 8732.0}, {"date": "2016-11-22", "close": 22.27, "volume": 126948.0}, {"date": "2016-11-23", "close": 23.4, "volume": 51102.0}, {"date": "2016-11-25", "close": 23.32, "volume": 1538.0}, {"date": "2016-11-28", "close": 23.37, "volume": 23879.0}, {"date": "2016-11-29", "close": 23.53, "volume": 83677.0}, {"date": "2016-11-30", "close": 23.7, "volume": 55570.0}, {"date": "2016-12-01", "close": 23.42, "volume": 36144.0}, {"date": "2016-12-02", "close": 23.85, "volume": 30464.0}, {"date": "2016-12-05", "close": 23.83, "volume": 74689.0}, {"date": "2016-12-06", "close": 23.78, "volume": 40527.0}, {"date": "2016-12-07", "close": 23.89, "volume": 44637.0}, {"date": "2016-12-08", "close": 23.46, "volume": 37616.0}, {"date": "2016-12-09", "close": 23.97, "volume": 116438.0}, {"date": "2016-12-12", "close": 24.6, "volume": 111625.0}, {"date": "2016-12-13", "close": 24.03, "volume": 38736.0}, {"date": "2016-12-14", "close": 23.61, "volume": 52787.0}, {"date": "2016-12-15", "close": 24.72, "volume": 316105.0}, {"date": "2016-12-16", "close": 24.88, "volume": 914556.0}, {"date": "2016-12-19", "close": 25.72, "volume": 87134.0}, {"date": "2016-12-20", "close": 25.81, "volume": 107616.0}, {"date": "2016-12-21", "close": 25.82, "volume": 67415.0}, {"date": "2016-12-22", "close": 25.55, "volume": 69451.0}, {"date": "2016-12-23", "close": 25.81, "volume": 27915.0}, {"date": "2016-12-27", "close": 26.03, "volume": 41704.0}, {"date": "2016-12-28", "close": 26.32, "volume": 38308.0}, {"date": "2016-12-29", "close": 26.4, "volume": 31908.0}, {"date": "2016-12-30", "close": 25.95, "volume": 27351.0}, {"date": "2017-01-03", "close": 26.06, "volume": 39046.0}, {"date": "2017-01-04", "close": 26.81, "volume": 71630.0}, {"date": "2017-01-05", "close": 26.9, "volume": 48346.0}, {"date": "2017-01-06", "close": 27.03, "volume": 69779.0}, {"date": "2017-01-09", "close": 26.32, "volume": 50556.0}, {"date": "2017-01-10", "close": 26.74, "volume": 30552.0}, {"date": "2017-01-11", "close": 27.65, "volume": 52989.0}, {"date": "2017-01-12", "close": 26.94, "volume": 30138.0}, {"date": "2017-01-13", "close": 26.7, "volume": 71114.0}, {"date": "2017-01-17", "close": 26.58, "volume": 97130.0}, {"date": "2017-01-18", "close": 27.11, "volume": 43026.0}, {"date": "2017-01-19", "close": 26.62, "volume": 53876.0}, {"date": "2017-01-20", "close": 26.5, "volume": 84473.0}, {"date": "2017-01-23", "close": 26.06, "volume": 84416.0}, {"date": "2017-01-24", "close": 25.62, "volume": 136514.0}, {"date": "2017-01-25", "close": 25.21, "volume": 106325.0}, {"date": "2017-01-26", "close": 24.99, "volume": 36426.0}, {"date": "2017-01-27", "close": 25.69, "volume": 139869.0}, {"date": "2017-01-30", "close": 24.87, "volume": 99668.0}, {"date": "2017-01-31", "close": 25.46, "volume": 32389.0}, {"date": "2017-02-01", "close": 25.4, "volume": 97102.0}, {"date": "2017-02-02", "close": 24.92, "volume": 234070.0}, {"date": "2017-02-03", "close": 25.16, "volume": 56403.0}, {"date": "2017-02-06", "close": 24.92, "volume": 20807.0}, {"date": "2017-02-07", "close": 24.7, "volume": 90041.0}, {"date": "2017-02-08", "close": 24.21, "volume": 39263.0}, {"date": "2017-02-09", "close": 26.32, "volume": 123293.0}, {"date": "2017-02-10", "close": 30.08, "volume": 287754.0}, {"date": "2017-02-13", "close": 30.77, "volume": 108725.0}, {"date": "2017-02-14", "close": 31.62, "volume": 88514.0}, {"date": "2017-02-15", "close": 32.11, "volume": 128260.0}, {"date": "2017-02-16", "close": 33.32, "volume": 69883.0}, {"date": "2017-02-17", "close": 33.11, "volume": 209749.0}, {"date": "2017-02-21", "close": 33.03, "volume": 112627.0}, {"date": "2017-02-22", "close": 32.93, "volume": 201075.0}, {"date": "2017-02-23", "close": 32.84, "volume": 32512.0}, {"date": "2017-02-24", "close": 32.23, "volume": 49544.0}, {"date": "2017-02-27", "close": 32.47, "volume": 48841.0}, {"date": "2017-02-28", "close": 31.75, "volume": 134258.0}, {"date": "2017-03-01", "close": 31.86, "volume": 76567.0}, {"date": "2017-03-02", "close": 31.64, "volume": 31047.0}, {"date": "2017-03-03", "close": 31.76, "volume": 23886.0}, {"date": "2017-03-06", "close": 31.71, "volume": 23776.0}, {"date": "2017-03-07", "close": 31.83, "volume": 57111.0}, {"date": "2017-03-08", "close": 31.42, "volume": 39014.0}, {"date": "2017-03-09", "close": 31.42, "volume": 17730.0}, {"date": "2017-03-10", "close": 31.51, "volume": 44049.0}, {"date": "2017-03-13", "close": 31.36, "volume": 28732.0}, {"date": "2017-03-14", "close": 31.42, "volume": 20961.0}, {"date": "2017-03-15", "close": 33.05, "volume": 90198.0}, {"date": "2017-03-16", "close": 33.48, "volume": 37653.0}, {"date": "2017-03-17", "close": 32.75, "volume": 91811.0}, {"date": "2017-03-20", "close": 32.22, "volume": 34454.0}, {"date": "2017-03-21", "close": 30.79, "volume": 68781.0}, {"date": "2017-03-22", "close": 30.76, "volume": 81858.0}, {"date": "2017-03-23", "close": 31.46, "volume": 19808.0}, {"date": "2017-03-24", "close": 31.63, "volume": 21887.0}, {"date": "2017-03-27", "close": 31.69, "volume": 20823.0}, {"date": "2017-03-28", "close": 32.85, "volume": 27555.0}, {"date": "2017-03-29", "close": 32.94, "volume": 23422.0}, {"date": "2017-03-30", "close": 34.67, "volume": 48695.0}, {"date": "2017-03-31", "close": 35.36, "volume": 66879.0}, {"date": "2017-04-03", "close": 34.03, "volume": 60803.0}, {"date": "2017-04-04", "close": 33.52, "volume": 57776.0}, {"date": "2017-04-05", "close": 33.22, "volume": 90536.0}, {"date": "2017-04-06", "close": 33.45, "volume": 52643.0}, {"date": "2017-04-07", "close": 34.23, "volume": 49096.0}, {"date": "2017-04-10", "close": 34.54, "volume": 65415.0}, {"date": "2017-04-11", "close": 34.59, "volume": 33384.0}, {"date": "2017-04-12", "close": 33.95, "volume": 21478.0}, {"date": "2017-04-13", "close": 32.99, "volume": 26326.0}, {"date": "2017-04-17", "close": 33.47, "volume": 32019.0}, {"date": "2017-04-18", "close": 33.68, "volume": 15010.0}, {"date": "2017-04-19", "close": 34.1, "volume": 66387.0}, {"date": "2017-04-20", "close": 34.75, "volume": 35525.0}, {"date": "2017-04-21", "close": 35.16, "volume": 105419.0}, {"date": "2017-04-24", "close": 35.71, "volume": 127438.0}, {"date": "2017-04-25", "close": 37.2, "volume": 52075.0}, {"date": "2017-04-26", "close": 35.76, "volume": 110100.0}, {"date": "2017-04-27", "close": 37.41, "volume": 62240.0}, {"date": "2017-04-28", "close": 36.24, "volume": 61682.0}, {"date": "2017-05-01", "close": 37.25, "volume": 46840.0}, {"date": "2017-05-02", "close": 37.01, "volume": 33115.0}, {"date": "2017-05-03", "close": 37.0, "volume": 31610.0}, {"date": "2017-05-04", "close": 36.95, "volume": 36619.0}, {"date": "2017-05-05", "close": 37.67, "volume": 34002.0}, {"date": "2017-05-08", "close": 38.07, "volume": 28627.0}, {"date": "2017-05-09", "close": 38.44, "volume": 62415.0}, {"date": "2017-05-10", "close": 38.0, "volume": 31542.0}, {"date": "2017-05-11", "close": 37.62, "volume": 29590.0}, {"date": "2017-05-12", "close": 36.88, "volume": 22868.0}, {"date": "2017-05-15", "close": 37.23, "volume": 25632.0}, {"date": "2017-05-16", "close": 38.18, "volume": 20335.0}, {"date": "2017-05-17", "close": 37.19, "volume": 22005.0}, {"date": "2017-05-18", "close": 37.86, "volume": 17186.0}, {"date": "2017-05-19", "close": 37.86, "volume": 27082.0}, {"date": "2017-05-22", "close": 37.99, "volume": 23094.0}, {"date": "2017-05-23", "close": 37.89, "volume": 31037.0}, {"date": "2017-05-24", "close": 37.24, "volume": 16893.0}, {"date": "2017-05-25", "close": 37.33, "volume": 43756.0}, {"date": "2017-05-26", "close": 36.91, "volume": 49729.0}, {"date": "2017-05-30", "close": 34.4, "volume": 340968.0}, {"date": "2017-05-31", "close": 34.17, "volume": 228271.0}, {"date": "2017-06-01", "close": 34.5, "volume": 47550.0}, {"date": "2017-06-02", "close": 34.15, "volume": 117720.0}, {"date": "2017-06-05", "close": 34.4, "volume": 60962.0}, {"date": "2017-06-06", "close": 34.44, "volume": 59310.0}, {"date": "2017-06-07", "close": 34.6, "volume": 34095.0}, {"date": "2017-06-08", "close": 35.93, "volume": 41262.0}, {"date": "2017-06-09", "close": 36.86, "volume": 52262.0}, {"date": "2017-06-12", "close": 35.9, "volume": 29060.0}, {"date": "2017-06-13", "close": 35.98, "volume": 24700.0}, {"date": "2017-06-14", "close": 35.99, "volume": 17895.0}, {"date": "2017-06-15", "close": 36.17, "volume": 39686.0}, {"date": "2017-06-16", "close": 36.3, "volume": 63717.0}, {"date": "2017-06-19", "close": 36.2, "volume": 11461.0}, {"date": "2017-06-20", "close": 36.2, "volume": 17078.0}, {"date": "2017-06-21", "close": 36.03, "volume": 20705.0}, {"date": "2017-06-22", "close": 36.09, "volume": 19263.0}, {"date": "2017-06-23", "close": 36.32, "volume": 156622.0}, {"date": "2017-06-26", "close": 36.29, "volume": 39482.0}, {"date": "2017-06-27", "close": 36.13, "volume": 40435.0}, {"date": "2017-06-28", "close": 36.32, "volume": 17159.0}, {"date": "2017-06-29", "close": 36.25, "volume": 42850.0}, {"date": "2017-06-30", "close": 36.19, "volume": 21210.0}, {"date": "2017-07-03", "close": 36.38, "volume": 30647.0}, {"date": "2017-07-05", "close": 36.19, "volume": 34544.0}, {"date": "2017-07-06", "close": 36.42, "volume": 82180.0}, {"date": "2017-07-07", "close": 36.34, "volume": 90777.0}, {"date": "2017-07-10", "close": 35.83, "volume": 166170.0}, {"date": "2017-07-11", "close": 35.76, "volume": 121027.0}, {"date": "2017-07-12", "close": 35.72, "volume": 141770.0}, {"date": "2017-07-13", "close": 35.5, "volume": 93058.0}, {"date": "2017-07-14", "close": 34.76, "volume": 262018.0}, {"date": "2017-07-17", "close": 34.86, "volume": 103657.0}, {"date": "2017-07-18", "close": 34.78, "volume": 71733.0}, {"date": "2017-07-19", "close": 34.41, "volume": 75241.0}, {"date": "2017-07-20", "close": 34.0, "volume": 108106.0}, {"date": "2017-07-21", "close": 34.51, "volume": 197417.0}, {"date": "2017-07-24", "close": 33.89, "volume": 72801.0}, {"date": "2017-07-25", "close": 34.37, "volume": 102279.0}, {"date": "2017-07-26", "close": 33.73, "volume": 58217.0}, {"date": "2017-07-27", "close": 33.62, "volume": 34623.0}, {"date": "2017-07-28", "close": 34.1, "volume": 38149.0}, {"date": "2017-07-31", "close": 34.37, "volume": 72037.0}, {"date": "2017-08-01", "close": 34.42, "volume": 42740.0}, {"date": "2017-08-02", "close": 33.3, "volume": 97137.0}, {"date": "2017-08-03", "close": 33.71, "volume": 36746.0}, {"date": "2017-08-04", "close": 34.08, "volume": 40995.0}, {"date": "2017-08-07", "close": 34.13, "volume": 34429.0}, {"date": "2017-08-08", "close": 34.72, "volume": 403977.0}, {"date": "2017-08-09", "close": 34.48, "volume": 67670.0}, {"date": "2017-08-10", "close": 33.25, "volume": 99336.0}, {"date": "2017-08-11", "close": 33.0, "volume": 83570.0}, {"date": "2017-08-14", "close": 34.02, "volume": 89898.0}, {"date": "2017-08-15", "close": 35.09, "volume": 189332.0}, {"date": "2017-08-16", "close": 34.52, "volume": 69113.0}, {"date": "2017-08-17", "close": 33.99, "volume": 61940.0}, {"date": "2017-08-18", "close": 34.02, "volume": 96611.0}, {"date": "2017-08-21", "close": 34.05, "volume": 45204.0}, {"date": "2017-08-22", "close": 34.27, "volume": 72136.0}, {"date": "2017-08-23", "close": 34.36, "volume": 36550.0}, {"date": "2017-08-24", "close": 34.9, "volume": 97763.0}, {"date": "2017-08-25", "close": 34.72, "volume": 77476.0}, {"date": "2017-08-28", "close": 34.68, "volume": 53665.0}, {"date": "2017-08-29", "close": 34.53, "volume": 43467.0}, {"date": "2017-08-30", "close": 34.57, "volume": 75554.0}, {"date": "2017-08-31", "close": 34.75, "volume": 71220.0}, {"date": "2017-09-01", "close": 35.2, "volume": 50142.0}, {"date": "2017-09-05", "close": 34.64, "volume": 65157.0}, {"date": "2017-09-06", "close": 34.25, "volume": 100877.0}, {"date": "2017-09-07", "close": 34.18, "volume": 70079.0}, {"date": "2017-09-08", "close": 34.06, "volume": 77794.0}, {"date": "2017-09-11", "close": 34.79, "volume": 68073.0}, {"date": "2017-09-12", "close": 35.33, "volume": 86267.0}, {"date": "2017-09-13", "close": 35.55, "volume": 144826.0}, {"date": "2017-09-14", "close": 35.72, "volume": 101662.0}, {"date": "2017-09-15", "close": 35.58, "volume": 891377.0}, {"date": "2017-09-18", "close": 35.37, "volume": 105680.0}, {"date": "2017-09-19", "close": 35.61, "volume": 80928.0}, {"date": "2017-09-20", "close": 35.93, "volume": 54806.0}, {"date": "2017-09-21", "close": 36.06, "volume": 79253.0}, {"date": "2017-09-22", "close": 36.54, "volume": 87247.0}, {"date": "2017-09-25", "close": 36.79, "volume": 63179.0}, {"date": "2017-09-26", "close": 36.99, "volume": 73889.0}, {"date": "2017-09-27", "close": 38.01, "volume": 207812.0}, {"date": "2017-09-28", "close": 37.78, "volume": 100805.0}, {"date": "2017-09-29", "close": 37.72, "volume": 70388.0}, {"date": "2017-10-02", "close": 38.03, "volume": 99979.0}, {"date": "2017-10-03", "close": 38.25, "volume": 116940.0}, {"date": "2017-10-04", "close": 37.66, "volume": 62260.0}, {"date": "2017-10-05", "close": 38.0, "volume": 35496.0}, {"date": "2017-10-06", "close": 38.01, "volume": 40371.0}, {"date": "2017-10-09", "close": 37.93, "volume": 65438.0}, {"date": "2017-10-10", "close": 38.25, "volume": 139123.0}, {"date": "2017-10-11", "close": 38.08, "volume": 37269.0}, {"date": "2017-10-12", "close": 37.64, "volume": 29887.0}, {"date": "2017-10-13", "close": 37.86, "volume": 64949.0}, {"date": "2017-10-16", "close": 38.06, "volume": 60111.0}, {"date": "2017-10-17", "close": 37.9, "volume": 34189.0}, {"date": "2017-10-18", "close": 38.19, "volume": 53185.0}, {"date": "2017-10-19", "close": 37.97, "volume": 61115.0}, {"date": "2017-10-20", "close": 38.35, "volume": 86798.0}, {"date": "2017-10-23", "close": 38.19, "volume": 35101.0}, {"date": "2017-10-24", "close": 39.48, "volume": 224393.0}, {"date": "2017-10-25", "close": 40.12, "volume": 155013.0}, {"date": "2017-10-26", "close": 40.75, "volume": 94501.0}, {"date": "2017-10-27", "close": 41.72, "volume": 83662.0}, {"date": "2017-10-30", "close": 40.89, "volume": 77636.0}, {"date": "2017-10-31", "close": 40.87, "volume": 136812.0}, {"date": "2017-11-01", "close": 40.05, "volume": 47147.0}, {"date": "2017-11-02", "close": 40.55, "volume": 66719.0}, {"date": "2017-11-03", "close": 40.67, "volume": 46232.0}, {"date": "2017-11-06", "close": 41.03, "volume": 73914.0}, {"date": "2017-11-07", "close": 40.68, "volume": 155832.0}, {"date": "2017-11-08", "close": 39.57, "volume": 112447.0}, {"date": "2017-11-09", "close": 39.0, "volume": 57268.0}, {"date": "2017-11-10", "close": 39.02, "volume": 66941.0}, {"date": "2017-11-13", "close": 39.08, "volume": 33025.0}, {"date": "2017-11-14", "close": 39.15, "volume": 80890.0}, {"date": "2017-11-15", "close": 39.44, "volume": 48814.0}, {"date": "2017-11-16", "close": 39.79, "volume": 60968.0}, {"date": "2017-11-17", "close": 40.14, "volume": 48721.0}, {"date": "2017-11-20", "close": 40.41, "volume": 70306.0}, {"date": "2017-11-21", "close": 40.04, "volume": 56562.0}, {"date": "2017-11-22", "close": 39.98, "volume": 36228.0}, {"date": "2017-11-24", "close": 39.86, "volume": 10838.0}, {"date": "2017-11-27", "close": 39.89, "volume": 42635.0}, {"date": "2017-11-28", "close": 41.26, "volume": 77354.0}, {"date": "2017-11-29", "close": 42.21, "volume": 100798.0}, {"date": "2017-11-30", "close": 42.45, "volume": 148438.0}, {"date": "2017-12-01", "close": 42.89, "volume": 89361.0}, {"date": "2017-12-04", "close": 43.0, "volume": 73195.0}, {"date": "2017-12-05", "close": 42.25, "volume": 51455.0}, {"date": "2017-12-06", "close": 42.48, "volume": 76806.0}, {"date": "2017-12-07", "close": 42.98, "volume": 68690.0}, {"date": "2017-12-08", "close": 43.21, "volume": 113052.0}, {"date": "2017-12-11", "close": 42.97, "volume": 87630.0}, {"date": "2017-12-12", "close": 43.05, "volume": 105506.0}, {"date": "2017-12-13", "close": 42.67, "volume": 44952.0}, {"date": "2017-12-14", "close": 41.91, "volume": 53306.0}, {"date": "2017-12-15", "close": 43.5, "volume": 205824.0}, {"date": "2017-12-18", "close": 43.82, "volume": 58383.0}, {"date": "2017-12-19", "close": 43.4, "volume": 54294.0}, {"date": "2017-12-20", "close": 43.51, "volume": 53540.0}, {"date": "2017-12-21", "close": 43.84, "volume": 38012.0}, {"date": "2017-12-22", "close": 43.5, "volume": 52087.0}, {"date": "2017-12-26", "close": 43.39, "volume": 89462.0}, {"date": "2017-12-27", "close": 43.22, "volume": 82000.0}, {"date": "2017-12-28", "close": 43.06, "volume": 50074.0}, {"date": "2017-12-29", "close": 41.99, "volume": 85139.0}, {"date": "2018-01-02", "close": 42.99, "volume": 105135.0}, {"date": "2018-01-03", "close": 43.51, "volume": 138846.0}, {"date": "2018-01-04", "close": 43.75, "volume": 203519.0}, {"date": "2018-01-05", "close": 44.1, "volume": 126656.0}, {"date": "2018-01-08", "close": 43.1, "volume": 132756.0}, {"date": "2018-01-09", "close": 42.99, "volume": 114917.0}, {"date": "2018-01-10", "close": 44.01, "volume": 131872.0}, {"date": "2018-01-11", "close": 44.61, "volume": 106773.0}, {"date": "2018-01-12", "close": 44.68, "volume": 92839.0}, {"date": "2018-01-16", "close": 43.83, "volume": 69920.0}, {"date": "2018-01-17", "close": 43.73, "volume": 128194.0}, {"date": "2018-01-18", "close": 43.3, "volume": 79409.0}, {"date": "2018-01-19", "close": 43.69, "volume": 82197.0}, {"date": "2018-01-22", "close": 43.82, "volume": 157667.0}, {"date": "2018-01-23", "close": 43.01, "volume": 153313.0}, {"date": "2018-01-24", "close": 43.27, "volume": 192298.0}, {"date": "2018-01-25", "close": 43.25, "volume": 141531.0}, {"date": "2018-01-26", "close": 43.38, "volume": 150914.0}, {"date": "2018-01-29", "close": 43.45, "volume": 118087.0}, {"date": "2018-01-30", "close": 43.19, "volume": 116021.0}, {"date": "2018-01-31", "close": 42.28, "volume": 75807.0}, {"date": "2018-02-01", "close": 42.95, "volume": 138300.0}, {"date": "2018-02-02", "close": 42.0, "volume": 95916.0}, {"date": "2018-02-05", "close": 39.87, "volume": 116232.0}, {"date": "2018-02-06", "close": 40.06, "volume": 125201.0}, {"date": "2018-02-07", "close": 40.38, "volume": 72207.0}, {"date": "2018-02-08", "close": 38.97, "volume": 70575.0}, {"date": "2018-02-09", "close": 39.53, "volume": 68015.0}, {"date": "2018-02-12", "close": 39.94, "volume": 90156.0}, {"date": "2018-02-13", "close": 40.01, "volume": 87158.0}, {"date": "2018-02-14", "close": 40.43, "volume": 56293.0}, {"date": "2018-02-15", "close": 40.97, "volume": 90129.0}, {"date": "2018-02-16", "close": 41.5, "volume": 84394.0}, {"date": "2018-02-20", "close": 40.65, "volume": 48061.0}, {"date": "2018-02-21", "close": 41.53, "volume": 65742.0}, {"date": "2018-02-22", "close": 40.79, "volume": 118897.0}, {"date": "2018-02-23", "close": 40.89, "volume": 55478.0}, {"date": "2018-02-26", "close": 41.37, "volume": 53960.0}, {"date": "2018-02-27", "close": 40.23, "volume": 63341.0}, {"date": "2018-02-28", "close": 39.53, "volume": 77874.0}, {"date": "2018-03-01", "close": 39.86, "volume": 64940.0}, {"date": "2018-03-02", "close": 40.59, "volume": 67148.0}, {"date": "2018-03-05", "close": 40.91, "volume": 83332.0}, {"date": "2018-03-06", "close": 41.56, "volume": 58087.0}, {"date": "2018-03-07", "close": 42.01, "volume": 63959.0}, {"date": "2018-03-08", "close": 42.01, "volume": 102893.0}, {"date": "2018-03-09", "close": 42.04, "volume": 182794.0}, {"date": "2018-03-12", "close": 41.93, "volume": 105672.0}, {"date": "2018-03-13", "close": 41.9, "volume": 86546.0}, {"date": "2018-03-14", "close": 41.69, "volume": 131227.0}, {"date": "2018-03-15", "close": 41.08, "volume": 127419.0}, {"date": "2018-03-16", "close": 40.96, "volume": 333976.0}, {"date": "2018-03-19", "close": 41.07, "volume": 126214.0}, {"date": "2018-03-20", "close": 41.47, "volume": 102318.0}, {"date": "2018-03-21", "close": 42.34, "volume": 213618.0}, {"date": "2018-03-22", "close": 41.03, "volume": 109347.0}, {"date": "2018-03-23", "close": 39.77, "volume": 138667.0}, {"date": "2018-03-26", "close": 41.08, "volume": 75590.0}, {"date": "2018-03-27", "close": 40.09, "volume": 79054.0}, {"date": "2018-03-28", "close": 40.5, "volume": 82746.0}, {"date": "2018-03-29", "close": 40.59, "volume": 52198.0}, {"date": "2018-04-02", "close": 39.84, "volume": 103067.0}, {"date": "2018-04-03", "close": 40.6, "volume": 82225.0}, {"date": "2018-04-04", "close": 40.78, "volume": 54740.0}, {"date": "2018-04-05", "close": 41.12, "volume": 40174.0}, {"date": "2018-04-06", "close": 40.71, "volume": 175339.0}, {"date": "2018-04-09", "close": 40.33, "volume": 76881.0}, {"date": "2018-04-10", "close": 40.96, "volume": 111569.0}, {"date": "2018-04-11", "close": 40.66, "volume": 49386.0}, {"date": "2018-04-12", "close": 41.01, "volume": 56846.0}, {"date": "2018-04-13", "close": 40.65, "volume": 43455.0}, {"date": "2018-04-16", "close": 40.76, "volume": 63290.0}, {"date": "2018-04-17", "close": 40.51, "volume": 66288.0}, {"date": "2018-04-18", "close": 40.22, "volume": 45166.0}, {"date": "2018-04-19", "close": 40.81, "volume": 40793.0}, {"date": "2018-04-20", "close": 41.44, "volume": 87011.0}, {"date": "2018-04-23", "close": 41.6, "volume": 33028.0}, {"date": "2018-04-24", "close": 40.95, "volume": 68620.0}, {"date": "2018-04-25", "close": 40.66, "volume": 46281.0}, {"date": "2018-04-26", "close": 40.8, "volume": 30828.0}, {"date": "2018-04-27", "close": 40.66, "volume": 40863.0}, {"date": "2018-04-30", "close": 39.83, "volume": 47561.0}, {"date": "2018-05-01", "close": 40.0, "volume": 46842.0}, {"date": "2018-05-02", "close": 40.32, "volume": 53121.0}, {"date": "2018-05-03", "close": 39.97, "volume": 42548.0}, {"date": "2018-05-04", "close": 40.86, "volume": 38459.0}, {"date": "2018-05-07", "close": 41.29, "volume": 40515.0}, {"date": "2018-05-08", "close": 42.07, "volume": 56869.0}, {"date": "2018-05-09", "close": 42.61, "volume": 71554.0}, {"date": "2018-05-10", "close": 42.69, "volume": 41388.0}, {"date": "2018-05-11", "close": 42.54, "volume": 23464.0}, {"date": "2018-05-14", "close": 41.94, "volume": 31848.0}, {"date": "2018-05-15", "close": 42.13, "volume": 56860.0}, {"date": "2018-05-16", "close": 42.37, "volume": 75648.0}, {"date": "2018-05-17", "close": 43.08, "volume": 64548.0}, {"date": "2018-05-18", "close": 42.98, "volume": 69536.0}, {"date": "2018-05-21", "close": 43.64, "volume": 63866.0}, {"date": "2018-05-22", "close": 42.23, "volume": 153137.0}, {"date": "2018-05-23", "close": 41.0, "volume": 1293502.0}, {"date": "2018-05-24", "close": 41.39, "volume": 295738.0}, {"date": "2018-05-25", "close": 41.55, "volume": 83538.0}, {"date": "2018-05-29", "close": 40.91, "volume": 184244.0}, {"date": "2018-05-30", "close": 41.25, "volume": 262374.0}, {"date": "2018-05-31", "close": 40.92, "volume": 205241.0}, {"date": "2018-06-01", "close": 41.24, "volume": 300404.0}, {"date": "2018-06-04", "close": 42.16, "volume": 175991.0}, {"date": "2018-06-05", "close": 41.78, "volume": 81562.0}, {"date": "2018-06-06", "close": 42.06, "volume": 217014.0}, {"date": "2018-06-07", "close": 41.96, "volume": 143846.0}, {"date": "2018-06-08", "close": 41.99, "volume": 160025.0}, {"date": "2018-06-11", "close": 41.39, "volume": 84805.0}, {"date": "2018-06-12", "close": 40.72, "volume": 50534.0}, {"date": "2018-06-13", "close": 40.86, "volume": 202313.0}, {"date": "2018-06-14", "close": 41.15, "volume": 105166.0}, {"date": "2018-06-15", "close": 40.94, "volume": 170538.0}, {"date": "2018-06-18", "close": 41.33, "volume": 55281.0}, {"date": "2018-06-19", "close": 41.8, "volume": 79733.0}, {"date": "2018-06-20", "close": 42.24, "volume": 115594.0}, {"date": "2018-06-21", "close": 42.44, "volume": 344559.0}, {"date": "2018-06-22", "close": 41.64, "volume": 271537.0}, {"date": "2018-06-25", "close": 40.73, "volume": 58029.0}, {"date": "2018-06-26", "close": 40.81, "volume": 78454.0}, {"date": "2018-06-27", "close": 40.32, "volume": 123754.0}, {"date": "2018-06-28", "close": 40.72, "volume": 98603.0}, {"date": "2018-06-29", "close": 40.72, "volume": 75580.0}, {"date": "2018-07-02", "close": 41.28, "volume": 73992.0}, {"date": "2018-07-03", "close": 41.23, "volume": 41622.0}, {"date": "2018-07-05", "close": 41.85, "volume": 72365.0}, {"date": "2018-07-06", "close": 41.91, "volume": 48080.0}, {"date": "2018-07-09", "close": 42.32, "volume": 129329.0}, {"date": "2018-07-10", "close": 42.03, "volume": 223808.0}, {"date": "2018-07-11", "close": 41.85, "volume": 44919.0}, {"date": "2018-07-12", "close": 41.16, "volume": 98250.0}, {"date": "2018-07-13", "close": 40.84, "volume": 99293.0}, {"date": "2018-07-16", "close": 41.05, "volume": 75683.0}, {"date": "2018-07-17", "close": 40.84, "volume": 60571.0}, {"date": "2018-07-18", "close": 40.76, "volume": 55263.0}, {"date": "2018-07-19", "close": 40.75, "volume": 61921.0}, {"date": "2018-07-20", "close": 41.02, "volume": 34537.0}, {"date": "2018-07-23", "close": 41.17, "volume": 32304.0}, {"date": "2018-07-24", "close": 42.62, "volume": 137334.0}, {"date": "2018-07-25", "close": 43.62, "volume": 195954.0}, {"date": "2018-07-26", "close": 43.35, "volume": 104306.0}, {"date": "2018-07-27", "close": 42.62, "volume": 55555.0}, {"date": "2018-07-30", "close": 42.55, "volume": 55074.0}, {"date": "2018-07-31", "close": 42.56, "volume": 147535.0}, {"date": "2018-08-01", "close": 42.9, "volume": 45482.0}, {"date": "2018-08-02", "close": 43.87, "volume": 63869.0}, {"date": "2018-08-03", "close": 42.71, "volume": 82110.0}, {"date": "2018-08-06", "close": 43.06, "volume": 39386.0}, {"date": "2018-08-07", "close": 43.04, "volume": 43194.0}, {"date": "2018-08-08", "close": 43.43, "volume": 23102.0}, {"date": "2018-08-09", "close": 43.54, "volume": 35829.0}, {"date": "2018-08-10", "close": 43.66, "volume": 25279.0}, {"date": "2018-08-13", "close": 43.56, "volume": 44913.0}, {"date": "2018-08-14", "close": 43.96, "volume": 77985.0}, {"date": "2018-08-15", "close": 43.66, "volume": 60964.0}, {"date": "2018-08-16", "close": 44.21, "volume": 38180.0}, {"date": "2018-08-17", "close": 44.23, "volume": 38985.0}, {"date": "2018-08-20", "close": 44.17, "volume": 29398.0}, {"date": "2018-08-21", "close": 44.02, "volume": 78716.0}, {"date": "2018-08-22", "close": 44.22, "volume": 79906.0}, {"date": "2018-08-23", "close": 43.95, "volume": 31429.0}, {"date": "2018-08-24", "close": 43.88, "volume": 25420.0}, {"date": "2018-08-27", "close": 44.11, "volume": 55438.0}, {"date": "2018-08-28", "close": 44.0, "volume": 53302.0}, {"date": "2018-08-29", "close": 43.91, "volume": 32910.0}, {"date": "2018-08-30", "close": 43.88, "volume": 36764.0}, {"date": "2018-08-31", "close": 43.98, "volume": 58133.0}, {"date": "2018-09-04", "close": 43.97, "volume": 35946.0}, {"date": "2018-09-05", "close": 44.08, "volume": 94110.0}, {"date": "2018-09-06", "close": 44.09, "volume": 86347.0}, {"date": "2018-09-07", "close": 44.14, "volume": 55888.0}, {"date": "2018-09-10", "close": 43.64, "volume": 51350.0}, {"date": "2018-09-11", "close": 44.06, "volume": 116669.0}, {"date": "2018-09-12", "close": 44.01, "volume": 122542.0}, {"date": "2018-09-13", "close": 43.61, "volume": 62233.0}, {"date": "2018-09-14", "close": 44.13, "volume": 43745.0}, {"date": "2018-09-17", "close": 43.93, "volume": 73983.0}, {"date": "2018-09-18", "close": 43.97, "volume": 125091.0}, {"date": "2018-09-19", "close": 43.94, "volume": 60666.0}, {"date": "2018-09-20", "close": 44.3, "volume": 91253.0}, {"date": "2018-09-21", "close": 43.96, "volume": 441056.0}, {"date": "2018-09-24", "close": 43.46, "volume": 72788.0}, {"date": "2018-09-25", "close": 41.3, "volume": 163489.0}, {"date": "2018-09-26", "close": 40.3, "volume": 159123.0}, {"date": "2018-09-27", "close": 39.11, "volume": 99495.0}, {"date": "2018-09-28", "close": 39.18, "volume": 90769.0}, {"date": "2018-10-01", "close": 38.73, "volume": 91836.0}, {"date": "2018-10-02", "close": 37.91, "volume": 114151.0}, {"date": "2018-10-03", "close": 38.6, "volume": 97294.0}, {"date": "2018-10-04", "close": 38.01, "volume": 145604.0}, {"date": "2018-10-05", "close": 37.94, "volume": 137488.0}, {"date": "2018-10-08", "close": 38.0, "volume": 71705.0}, {"date": "2018-10-09", "close": 37.75, "volume": 65010.0}, {"date": "2018-10-10", "close": 37.0, "volume": 57382.0}, {"date": "2018-10-11", "close": 36.43, "volume": 92875.0}, {"date": "2018-10-12", "close": 35.81, "volume": 128300.0}, {"date": "2018-10-15", "close": 35.85, "volume": 44314.0}, {"date": "2018-10-16", "close": 36.12, "volume": 50823.0}, {"date": "2018-10-17", "close": 36.29, "volume": 154560.0}, {"date": "2018-10-18", "close": 35.58, "volume": 99156.0}, {"date": "2018-10-19", "close": 34.83, "volume": 53359.0}, {"date": "2018-10-22", "close": 33.71, "volume": 117550.0}, {"date": "2018-10-23", "close": 36.49, "volume": 148563.0}, {"date": "2018-10-24", "close": 34.06, "volume": 233877.0}, {"date": "2018-10-25", "close": 36.07, "volume": 131389.0}, {"date": "2018-10-26", "close": 36.98, "volume": 137889.0}, {"date": "2018-10-29", "close": 36.52, "volume": 93570.0}, {"date": "2018-10-30", "close": 36.75, "volume": 68524.0}, {"date": "2018-10-31", "close": 36.48, "volume": 121557.0}, {"date": "2018-11-01", "close": 36.79, "volume": 58701.0}, {"date": "2018-11-02", "close": 37.18, "volume": 40583.0}, {"date": "2018-11-05", "close": 36.85, "volume": 41920.0}, {"date": "2018-11-06", "close": 37.39, "volume": 35124.0}, {"date": "2018-11-07", "close": 37.41, "volume": 51133.0}, {"date": "2018-11-08", "close": 38.19, "volume": 64227.0}, {"date": "2018-11-09", "close": 37.77, "volume": 76575.0}, {"date": "2018-11-12", "close": 38.0, "volume": 54393.0}, {"date": "2018-11-13", "close": 38.34, "volume": 40739.0}, {"date": "2018-11-14", "close": 37.75, "volume": 48997.0}, {"date": "2018-11-15", "close": 38.36, "volume": 114783.0}, {"date": "2018-11-16", "close": 38.99, "volume": 87103.0}, {"date": "2018-11-19", "close": 38.77, "volume": 47564.0}, {"date": "2018-11-20", "close": 38.53, "volume": 48823.0}, {"date": "2018-11-21", "close": 38.37, "volume": 38418.0}, {"date": "2018-11-23", "close": 38.73, "volume": 25459.0}, {"date": "2018-11-26", "close": 39.06, "volume": 58503.0}, {"date": "2018-11-27", "close": 38.66, "volume": 39894.0}, {"date": "2018-11-28", "close": 39.09, "volume": 55549.0}, {"date": "2018-11-29", "close": 38.62, "volume": 43324.0}, {"date": "2018-11-30", "close": 38.65, "volume": 57913.0}, {"date": "2018-12-03", "close": 38.62, "volume": 68921.0}, {"date": "2018-12-04", "close": 36.19, "volume": 56596.0}, {"date": "2018-12-06", "close": 36.24, "volume": 67843.0}, {"date": "2018-12-07", "close": 35.85, "volume": 57042.0}, {"date": "2018-12-10", "close": 35.66, "volume": 44293.0}, {"date": "2018-12-11", "close": 35.47, "volume": 40687.0}, {"date": "2018-12-12", "close": 36.26, "volume": 30426.0}, {"date": "2018-12-13", "close": 34.84, "volume": 45378.0}, {"date": "2018-12-14", "close": 34.7, "volume": 50491.0}, {"date": "2018-12-17", "close": 35.21, "volume": 68811.0}, {"date": "2018-12-18", "close": 34.58, "volume": 38486.0}, {"date": "2018-12-19", "close": 33.54, "volume": 61443.0}, {"date": "2018-12-20", "close": 34.08, "volume": 67671.0}, {"date": "2018-12-21", "close": 33.8, "volume": 125579.0}, {"date": "2018-12-24", "close": 32.86, "volume": 43660.0}, {"date": "2018-12-26", "close": 34.68, "volume": 45939.0}, {"date": "2018-12-27", "close": 33.98, "volume": 65172.0}, {"date": "2018-12-28", "close": 34.61, "volume": 38124.0}, {"date": "2018-12-31", "close": 35.02, "volume": 45107.0}, {"date": "2019-01-02", "close": 35.2, "volume": 42934.0}, {"date": "2019-01-03", "close": 34.99, "volume": 77368.0}, {"date": "2019-01-04", "close": 35.9, "volume": 84121.0}, {"date": "2019-01-07", "close": 36.04, "volume": 71599.0}, {"date": "2019-01-08", "close": 36.04, "volume": 169030.0}, {"date": "2019-01-09", "close": 35.98, "volume": 61768.0}, {"date": "2019-01-10", "close": 36.0, "volume": 31380.0}, {"date": "2019-01-11", "close": 36.5, "volume": 48699.0}, {"date": "2019-01-14", "close": 36.13, "volume": 43579.0}, {"date": "2019-01-15", "close": 36.69, "volume": 34365.0}, {"date": "2019-01-16", "close": 37.78, "volume": 46948.0}, {"date": "2019-01-17", "close": 37.7, "volume": 37984.0}, {"date": "2019-01-18", "close": 38.4, "volume": 104598.0}, {"date": "2019-01-22", "close": 38.02, "volume": 65322.0}, {"date": "2019-01-23", "close": 34.61, "volume": 413067.0}, {"date": "2019-01-24", "close": 34.75, "volume": 125748.0}, {"date": "2019-01-25", "close": 34.03, "volume": 226372.0}, {"date": "2019-01-28", "close": 33.48, "volume": 108799.0}, {"date": "2019-01-29", "close": 34.48, "volume": 237145.0}, {"date": "2019-01-30", "close": 33.61, "volume": 96435.0}, {"date": "2019-01-31", "close": 33.08, "volume": 134116.0}, {"date": "2019-02-01", "close": 33.37, "volume": 76029.0}, {"date": "2019-02-04", "close": 34.15, "volume": 54875.0}, {"date": "2019-02-05", "close": 33.68, "volume": 40562.0}, {"date": "2019-02-06", "close": 33.79, "volume": 53797.0}, {"date": "2019-02-07", "close": 33.82, "volume": 32111.0}, {"date": "2019-02-08", "close": 33.55, "volume": 25322.0}, {"date": "2019-02-11", "close": 33.8, "volume": 22786.0}, {"date": "2019-02-12", "close": 34.07, "volume": 26814.0}, {"date": "2019-02-13", "close": 34.22, "volume": 37351.0}, {"date": "2019-02-14", "close": 34.18, "volume": 64614.0}, {"date": "2019-02-15", "close": 35.47, "volume": 104217.0}, {"date": "2019-02-19", "close": 35.6, "volume": 47833.0}, {"date": "2019-02-20", "close": 35.51, "volume": 63879.0}, {"date": "2019-02-21", "close": 35.4, "volume": 44997.0}, {"date": "2019-02-22", "close": 35.58, "volume": 51336.0}, {"date": "2019-02-25", "close": 35.85, "volume": 105282.0}, {"date": "2019-02-26", "close": 35.32, "volume": 30935.0}, {"date": "2019-02-27", "close": 35.26, "volume": 26547.0}, {"date": "2019-02-28", "close": 35.45, "volume": 25031.0}, {"date": "2019-03-01", "close": 35.38, "volume": 54626.0}, {"date": "2019-03-04", "close": 35.17, "volume": 44078.0}, {"date": "2019-03-05", "close": 34.88, "volume": 26665.0}, {"date": "2019-03-06", "close": 33.68, "volume": 45982.0}, {"date": "2019-03-07", "close": 33.43, "volume": 38417.0}, {"date": "2019-03-08", "close": 33.54, "volume": 32552.0}, {"date": "2019-03-11", "close": 33.98, "volume": 37971.0}, {"date": "2019-03-12", "close": 33.6, "volume": 17464.0}, {"date": "2019-03-13", "close": 34.09, "volume": 50534.0}, {"date": "2019-03-14", "close": 34.19, "volume": 23325.0}, {"date": "2019-03-15", "close": 34.98, "volume": 198389.0}, {"date": "2019-03-18", "close": 34.83, "volume": 46109.0}, {"date": "2019-03-19", "close": 33.78, "volume": 25890.0}, {"date": "2019-03-20", "close": 32.82, "volume": 53227.0}, {"date": "2019-03-21", "close": 32.21, "volume": 71635.0}, {"date": "2019-03-22", "close": 30.61, "volume": 67438.0}, {"date": "2019-03-25", "close": 30.97, "volume": 25178.0}, {"date": "2019-03-26", "close": 31.75, "volume": 29166.0}, {"date": "2019-03-27", "close": 31.75, "volume": 24424.0}, {"date": "2019-03-28", "close": 31.74, "volume": 50690.0}, {"date": "2019-03-29", "close": 31.76, "volume": 35290.0}, {"date": "2019-04-01", "close": 32.6, "volume": 61319.0}, {"date": "2019-04-02", "close": 33.01, "volume": 156660.0}, {"date": "2019-04-03", "close": 32.98, "volume": 37789.0}, {"date": "2019-04-04", "close": 33.31, "volume": 29283.0}, {"date": "2019-04-05", "close": 33.91, "volume": 157220.0}, {"date": "2019-04-08", "close": 33.89, "volume": 45424.0}, {"date": "2019-04-09", "close": 33.17, "volume": 148766.0}, {"date": "2019-04-10", "close": 33.86, "volume": 32708.0}, {"date": "2019-04-11", "close": 33.89, "volume": 24405.0}, {"date": "2019-04-12", "close": 35.08, "volume": 52048.0}, {"date": "2019-04-15", "close": 34.25, "volume": 35145.0}, {"date": "2019-04-16", "close": 34.89, "volume": 35420.0}, {"date": "2019-04-17", "close": 35.09, "volume": 29700.0}, {"date": "2019-04-18", "close": 34.61, "volume": 25998.0}, {"date": "2019-04-22", "close": 34.2, "volume": 34655.0}, {"date": "2019-04-23", "close": 36.24, "volume": 111334.0}, {"date": "2019-04-24", "close": 36.88, "volume": 74489.0}, {"date": "2019-04-25", "close": 36.66, "volume": 31541.0}, {"date": "2019-04-26", "close": 36.56, "volume": 40149.0}, {"date": "2019-04-29", "close": 36.84, "volume": 114548.0}, {"date": "2019-04-30", "close": 36.74, "volume": 133598.0}, {"date": "2019-05-01", "close": 36.63, "volume": 76188.0}, {"date": "2019-05-02", "close": 36.69, "volume": 45982.0}, {"date": "2019-05-03", "close": 37.27, "volume": 56630.0}, {"date": "2019-05-06", "close": 37.02, "volume": 34529.0}, {"date": "2019-05-07", "close": 36.32, "volume": 39200.0}, {"date": "2019-05-08", "close": 35.91, "volume": 33281.0}, {"date": "2019-05-09", "close": 35.45, "volume": 46734.0}, {"date": "2019-05-10", "close": 35.42, "volume": 40170.0}, {"date": "2019-05-13", "close": 34.91, "volume": 149417.0}, {"date": "2019-05-14", "close": 35.83, "volume": 54400.0}, {"date": "2019-05-15", "close": 34.77, "volume": 49924.0}, {"date": "2019-05-16", "close": 34.93, "volume": 43711.0}, {"date": "2019-05-17", "close": 34.87, "volume": 88761.0}, {"date": "2019-05-20", "close": 34.97, "volume": 29960.0}, {"date": "2019-05-21", "close": 35.17, "volume": 22947.0}, {"date": "2019-05-22", "close": 34.9, "volume": 85912.0}, {"date": "2019-05-23", "close": 34.76, "volume": 81222.0}, {"date": "2019-05-24", "close": 35.29, "volume": 20402.0}, {"date": "2019-05-28", "close": 35.21, "volume": 68464.0}, {"date": "2019-05-29", "close": 35.06, "volume": 33365.0}, {"date": "2019-05-30", "close": 35.31, "volume": 130968.0}, {"date": "2019-05-31", "close": 34.79, "volume": 103381.0}, {"date": "2019-06-03", "close": 35.14, "volume": 58370.0}, {"date": "2019-06-04", "close": 35.88, "volume": 118647.0}, {"date": "2019-06-05", "close": 35.78, "volume": 56748.0}, {"date": "2019-06-06", "close": 35.94, "volume": 40971.0}, {"date": "2019-06-07", "close": 35.55, "volume": 44846.0}, {"date": "2019-06-10", "close": 35.75, "volume": 52584.0}, {"date": "2019-06-11", "close": 36.09, "volume": 64367.0}, {"date": "2019-06-12", "close": 36.04, "volume": 37722.0}, {"date": "2019-06-13", "close": 35.99, "volume": 61894.0}, {"date": "2019-06-14", "close": 36.21, "volume": 182527.0}, {"date": "2019-06-17", "close": 35.74, "volume": 87819.0}, {"date": "2019-06-18", "close": 35.39, "volume": 104354.0}, {"date": "2019-06-19", "close": 35.39, "volume": 46109.0}, {"date": "2019-06-20", "close": 35.67, "volume": 164938.0}, {"date": "2019-06-21", "close": 35.15, "volume": 96052.0}, {"date": "2019-06-24", "close": 35.08, "volume": 86147.0}, {"date": "2019-06-25", "close": 35.75, "volume": 88559.0}, {"date": "2019-06-26", "close": 35.12, "volume": 38970.0}, {"date": "2019-06-27", "close": 35.87, "volume": 35331.0}, {"date": "2019-06-28", "close": 36.6, "volume": 212898.0}, {"date": "2019-07-01", "close": 37.0, "volume": 59606.0}, {"date": "2019-07-02", "close": 36.33, "volume": 51617.0}, {"date": "2019-07-03", "close": 36.49, "volume": 9489.0}, {"date": "2019-07-05", "close": 36.89, "volume": 54479.0}, {"date": "2019-07-08", "close": 36.54, "volume": 32696.0}, {"date": "2019-07-09", "close": 36.94, "volume": 58667.0}, {"date": "2019-07-10", "close": 36.56, "volume": 70617.0}, {"date": "2019-07-11", "close": 36.77, "volume": 77435.0}, {"date": "2019-07-12", "close": 37.19, "volume": 100885.0}, {"date": "2019-07-15", "close": 36.71, "volume": 220355.0}, {"date": "2019-07-16", "close": 37.02, "volume": 46586.0}, {"date": "2019-07-17", "close": 36.92, "volume": 43272.0}, {"date": "2019-07-18", "close": 36.99, "volume": 35377.0}, {"date": "2019-07-19", "close": 36.8, "volume": 46624.0}, {"date": "2019-07-22", "close": 37.04, "volume": 77830.0}, {"date": "2019-07-23", "close": 37.2, "volume": 136908.0}, {"date": "2019-07-24", "close": 38.15, "volume": 158150.0}, {"date": "2019-07-25", "close": 37.94, "volume": 104378.0}, {"date": "2019-07-26", "close": 38.41, "volume": 87560.0}, {"date": "2019-07-29", "close": 38.23, "volume": 71988.0}, {"date": "2019-07-30", "close": 38.57, "volume": 78593.0}, {"date": "2019-07-31", "close": 38.01, "volume": 75335.0}, {"date": "2019-08-01", "close": 37.05, "volume": 67072.0}, {"date": "2019-08-02", "close": 36.98, "volume": 36342.0}, {"date": "2019-08-05", "close": 35.73, "volume": 46543.0}, {"date": "2019-08-06", "close": 36.18, "volume": 40662.0}, {"date": "2019-08-07", "close": 36.09, "volume": 44091.0}, {"date": "2019-08-08", "close": 36.58, "volume": 75246.0}, {"date": "2019-08-09", "close": 36.5, "volume": 47612.0}, {"date": "2019-08-12", "close": 35.74, "volume": 22696.0}, {"date": "2019-08-13", "close": 36.22, "volume": 46175.0}, {"date": "2019-08-14", "close": 35.5, "volume": 48282.0}, {"date": "2019-08-15", "close": 35.1, "volume": 39908.0}, {"date": "2019-08-16", "close": 35.8, "volume": 51560.0}, {"date": "2019-08-19", "close": 36.29, "volume": 33177.0}, {"date": "2019-08-20", "close": 36.03, "volume": 18066.0}, {"date": "2019-08-21", "close": 36.26, "volume": 24840.0}, {"date": "2019-08-22", "close": 36.17, "volume": 22348.0}, {"date": "2019-08-23", "close": 35.0, "volume": 47441.0}, {"date": "2019-08-26", "close": 35.61, "volume": 17295.0}, {"date": "2019-08-27", "close": 34.9, "volume": 36666.0}, {"date": "2019-08-28", "close": 35.22, "volume": 19696.0}, {"date": "2019-08-29", "close": 35.63, "volume": 34061.0}, {"date": "2019-08-30", "close": 35.87, "volume": 38851.0}, {"date": "2019-09-03", "close": 35.69, "volume": 61196.0}, {"date": "2019-09-04", "close": 35.64, "volume": 21309.0}, {"date": "2019-09-05", "close": 36.13, "volume": 47421.0}, {"date": "2019-09-06", "close": 35.92, "volume": 25969.0}, {"date": "2019-09-09", "close": 37.12, "volume": 25174.0}, {"date": "2019-09-10", "close": 37.35, "volume": 47307.0}, {"date": "2019-09-11", "close": 38.29, "volume": 59374.0}, {"date": "2019-09-12", "close": 38.62, "volume": 40258.0}, {"date": "2019-09-13", "close": 38.63, "volume": 95154.0}, {"date": "2019-09-16", "close": 38.67, "volume": 32388.0}, {"date": "2019-09-17", "close": 38.26, "volume": 53374.0}, {"date": "2019-09-18", "close": 38.68, "volume": 68825.0}, {"date": "2019-09-19", "close": 38.12, "volume": 42530.0}, {"date": "2019-09-20", "close": 38.22, "volume": 88192.0}, {"date": "2019-09-23", "close": 37.98, "volume": 30141.0}, {"date": "2019-09-24", "close": 37.36, "volume": 34190.0}, {"date": "2019-09-25", "close": 37.94, "volume": 43680.0}, {"date": "2019-09-26", "close": 37.47, "volume": 31459.0}, {"date": "2019-09-27", "close": 37.74, "volume": 23306.0}, {"date": "2019-09-30", "close": 37.55, "volume": 46636.0}, {"date": "2019-10-01", "close": 36.94, "volume": 45449.0}, {"date": "2019-10-02", "close": 36.71, "volume": 51275.0}, {"date": "2019-10-03", "close": 36.69, "volume": 43713.0}, {"date": "2019-10-04", "close": 36.81, "volume": 66480.0}, {"date": "2019-10-07", "close": 36.91, "volume": 173159.0}, {"date": "2019-10-08", "close": 36.01, "volume": 38362.0}, {"date": "2019-10-09", "close": 36.28, "volume": 28843.0}, {"date": "2019-10-10", "close": 36.07, "volume": 71026.0}, {"date": "2019-10-11", "close": 36.65, "volume": 74301.0}, {"date": "2019-10-14", "close": 36.77, "volume": 40255.0}, {"date": "2019-10-15", "close": 36.99, "volume": 24795.0}, {"date": "2019-10-16", "close": 37.04, "volume": 45812.0}, {"date": "2019-10-17", "close": 37.32, "volume": 33755.0}, {"date": "2019-10-18", "close": 37.68, "volume": 39222.0}, {"date": "2019-10-21", "close": 38.12, "volume": 87820.0}, {"date": "2019-10-22", "close": 38.5, "volume": 89089.0}, {"date": "2019-10-23", "close": 37.83, "volume": 82158.0}, {"date": "2019-10-24", "close": 37.62, "volume": 31373.0}, {"date": "2019-10-25", "close": 37.91, "volume": 22627.0}, {"date": "2019-10-28", "close": 38.31, "volume": 26501.0}, {"date": "2019-10-29", "close": 38.48, "volume": 27414.0}, {"date": "2019-10-30", "close": 38.26, "volume": 56791.0}, {"date": "2019-10-31", "close": 37.67, "volume": 112508.0}, {"date": "2019-11-01", "close": 38.38, "volume": 38450.0}, {"date": "2019-11-04", "close": 38.83, "volume": 51142.0}, {"date": "2019-11-05", "close": 38.79, "volume": 201281.0}, {"date": "2019-11-06", "close": 39.0, "volume": 50605.0}, {"date": "2019-11-07", "close": 39.08, "volume": 27720.0}, {"date": "2019-11-08", "close": 38.94, "volume": 26298.0}, {"date": "2019-11-11", "close": 38.85, "volume": 79968.0}, {"date": "2019-11-12", "close": 38.86, "volume": 54291.0}, {"date": "2019-11-13", "close": 38.36, "volume": 37706.0}, {"date": "2019-11-14", "close": 38.3, "volume": 26147.0}, {"date": "2019-11-15", "close": 38.11, "volume": 33395.0}, {"date": "2019-11-18", "close": 37.84, "volume": 24287.0}, {"date": "2019-11-19", "close": 37.96, "volume": 26744.0}, {"date": "2019-11-20", "close": 37.79, "volume": 58552.0}, {"date": "2019-11-21", "close": 37.85, "volume": 35309.0}, {"date": "2019-11-22", "close": 38.17, "volume": 31762.0}, {"date": "2019-11-25", "close": 38.5, "volume": 46908.0}, {"date": "2019-11-26", "close": 38.6, "volume": 43317.0}, {"date": "2019-11-27", "close": 38.66, "volume": 29070.0}, {"date": "2019-11-29", "close": 38.5, "volume": 15335.0}, {"date": "2019-12-02", "close": 38.16, "volume": 33660.0}, {"date": "2019-12-03", "close": 37.91, "volume": 26696.0}, {"date": "2019-12-04", "close": 38.45, "volume": 60393.0}, {"date": "2019-12-05", "close": 38.73, "volume": 30496.0}, {"date": "2019-12-06", "close": 39.65, "volume": 72597.0}, {"date": "2019-12-09", "close": 38.66, "volume": 62022.0}, {"date": "2019-12-10", "close": 38.6, "volume": 32632.0}, {"date": "2019-12-11", "close": 38.52, "volume": 30689.0}, {"date": "2019-12-12", "close": 39.68, "volume": 64437.0}, {"date": "2019-12-13", "close": 39.54, "volume": 42609.0}, {"date": "2019-12-16", "close": 39.91, "volume": 38736.0}, {"date": "2019-12-17", "close": 40.01, "volume": 39059.0}, {"date": "2019-12-18", "close": 39.87, "volume": 25519.0}, {"date": "2019-12-19", "close": 39.88, "volume": 25606.0}, {"date": "2019-12-20", "close": 39.63, "volume": 99863.0}, {"date": "2019-12-23", "close": 39.5, "volume": 31157.0}, {"date": "2019-12-24", "close": 39.71, "volume": 36646.0}, {"date": "2019-12-26", "close": 39.77, "volume": 39317.0}, {"date": "2019-12-27", "close": 39.52, "volume": 48537.0}, {"date": "2019-12-30", "close": 39.68, "volume": 33815.0}, {"date": "2019-12-31", "close": 39.59, "volume": 19928.0}, {"date": "2020-01-02", "close": 39.54, "volume": 39409.0}, {"date": "2020-01-03", "close": 39.35, "volume": 49882.0}, {"date": "2020-01-06", "close": 39.01, "volume": 67689.0}, {"date": "2020-01-07", "close": 38.51, "volume": 31855.0}, {"date": "2020-01-08", "close": 38.8, "volume": 111130.0}, {"date": "2020-01-09", "close": 39.01, "volume": 58076.0}, {"date": "2020-01-10", "close": 38.77, "volume": 41134.0}, {"date": "2020-01-13", "close": 38.83, "volume": 100545.0}, {"date": "2020-01-14", "close": 38.55, "volume": 68281.0}, {"date": "2020-01-15", "close": 38.12, "volume": 71194.0}, {"date": "2020-01-16", "close": 38.8, "volume": 34750.0}, {"date": "2020-01-17", "close": 38.8, "volume": 44167.0}, {"date": "2020-01-21", "close": 38.23, "volume": 68151.0}, {"date": "2020-01-22", "close": 38.11, "volume": 708795.0}, {"date": "2020-01-23", "close": 38.23, "volume": 246083.0}, {"date": "2020-01-24", "close": 37.81, "volume": 146022.0}, {"date": "2020-01-27", "close": 37.11, "volume": 116113.0}, {"date": "2020-01-28", "close": 36.55, "volume": 166769.0}, {"date": "2020-01-29", "close": 35.84, "volume": 155898.0}, {"date": "2020-01-30", "close": 36.37, "volume": 131427.0}, {"date": "2020-01-31", "close": 35.65, "volume": 166086.0}, {"date": "2020-02-03", "close": 35.94, "volume": 122058.0}, {"date": "2020-02-04", "close": 36.05, "volume": 173605.0}, {"date": "2020-02-05", "close": 37.15, "volume": 126151.0}, {"date": "2020-02-06", "close": 36.77, "volume": 96014.0}, {"date": "2020-02-07", "close": 36.38, "volume": 120280.0}, {"date": "2020-02-10", "close": 36.4, "volume": 98206.0}, {"date": "2020-02-11", "close": 37.03, "volume": 111428.0}, {"date": "2020-02-12", "close": 36.92, "volume": 128249.0}, {"date": "2020-02-13", "close": 37.24, "volume": 79879.0}, {"date": "2020-02-14", "close": 36.7, "volume": 66906.0}, {"date": "2020-02-18", "close": 35.88, "volume": 73838.0}, {"date": "2020-02-19", "close": 36.15, "volume": 77931.0}, {"date": "2020-02-20", "close": 36.47, "volume": 76966.0}, {"date": "2020-02-21", "close": 36.21, "volume": 56335.0}, {"date": "2020-02-24", "close": 35.12, "volume": 76406.0}, {"date": "2020-02-25", "close": 34.42, "volume": 132216.0}, {"date": "2020-02-26", "close": 34.23, "volume": 79612.0}, {"date": "2020-02-27", "close": 33.18, "volume": 388122.0}, {"date": "2020-02-28", "close": 32.57, "volume": 339427.0}, {"date": "2020-03-02", "close": 33.26, "volume": 144128.0}, {"date": "2020-03-03", "close": 31.6, "volume": 95291.0}, {"date": "2020-03-04", "close": 31.37, "volume": 98898.0}, {"date": "2020-03-05", "close": 29.85, "volume": 85009.0}, {"date": "2020-03-06", "close": 28.99, "volume": 152882.0}, {"date": "2020-03-09", "close": 26.86, "volume": 204282.0}, {"date": "2020-03-10", "close": 27.32, "volume": 147163.0}, {"date": "2020-03-11", "close": 25.11, "volume": 151817.0}, {"date": "2020-03-12", "close": 22.05, "volume": 177444.0}, {"date": "2020-03-13", "close": 23.01, "volume": 346505.0}, {"date": "2020-03-16", "close": 19.35, "volume": 133929.0}, {"date": "2020-03-17", "close": 19.61, "volume": 509452.0}, {"date": "2020-03-18", "close": 15.28, "volume": 250886.0}, {"date": "2020-03-19", "close": 18.5, "volume": 259950.0}, {"date": "2020-03-20", "close": 17.57, "volume": 294454.0}, {"date": "2020-03-23", "close": 16.99, "volume": 200862.0}, {"date": "2020-03-24", "close": 18.14, "volume": 141832.0}, {"date": "2020-03-25", "close": 18.81, "volume": 200079.0}, {"date": "2020-03-26", "close": 20.32, "volume": 146090.0}, {"date": "2020-03-27", "close": 19.76, "volume": 179321.0}, {"date": "2020-03-30", "close": 19.83, "volume": 101711.0}, {"date": "2020-03-31", "close": 19.72, "volume": 131194.0}, {"date": "2020-04-01", "close": 18.4, "volume": 122639.0}, {"date": "2020-04-02", "close": 18.32, "volume": 111219.0}, {"date": "2020-04-03", "close": 18.86, "volume": 206520.0}, {"date": "2020-04-06", "close": 19.58, "volume": 188783.0}, {"date": "2020-04-07", "close": 20.12, "volume": 177311.0}, {"date": "2020-04-08", "close": 20.98, "volume": 122307.0}, {"date": "2020-04-09", "close": 22.99, "volume": 122957.0}, {"date": "2020-04-13", "close": 21.17, "volume": 111100.0}, {"date": "2020-04-14", "close": 20.87, "volume": 103566.0}, {"date": "2020-04-15", "close": 19.24, "volume": 106138.0}, {"date": "2020-04-16", "close": 18.19, "volume": 180678.0}, {"date": "2020-04-17", "close": 19.84, "volume": 138179.0}, {"date": "2020-04-20", "close": 19.38, "volume": 137698.0}, {"date": "2020-04-21", "close": 19.08, "volume": 77125.0}, {"date": "2020-04-22", "close": 19.12, "volume": 67571.0}, {"date": "2020-04-23", "close": 19.55, "volume": 78090.0}, {"date": "2020-04-24", "close": 19.88, "volume": 64915.0}, {"date": "2020-04-27", "close": 21.51, "volume": 101068.0}, {"date": "2020-04-28", "close": 22.16, "volume": 127825.0}, {"date": "2020-04-29", "close": 22.69, "volume": 179695.0}, {"date": "2020-04-30", "close": 22.34, "volume": 143162.0}, {"date": "2020-05-01", "close": 21.98, "volume": 135766.0}, {"date": "2020-05-04", "close": 21.42, "volume": 182964.0}, {"date": "2020-05-05", "close": 21.36, "volume": 143300.0}, {"date": "2020-05-06", "close": 21.44, "volume": 203595.0}, {"date": "2020-05-07", "close": 21.38, "volume": 137110.0}, {"date": "2020-05-08", "close": 22.22, "volume": 135821.0}, {"date": "2020-05-11", "close": 21.38, "volume": 202008.0}, {"date": "2020-05-12", "close": 20.47, "volume": 155699.0}, {"date": "2020-05-13", "close": 19.32, "volume": 111172.0}, {"date": "2020-05-14", "close": 19.35, "volume": 143595.0}, {"date": "2020-05-15", "close": 20.18, "volume": 148864.0}, {"date": "2020-05-18", "close": 22.23, "volume": 211451.0}, {"date": "2020-05-19", "close": 21.38, "volume": 130839.0}, {"date": "2020-05-20", "close": 22.12, "volume": 138668.0}, {"date": "2020-05-21", "close": 22.3, "volume": 163029.0}, {"date": "2020-05-22", "close": 22.5, "volume": 98532.0}, {"date": "2020-05-26", "close": 23.72, "volume": 226613.0}, {"date": "2020-05-27", "close": 24.94, "volume": 154456.0}, {"date": "2020-05-28", "close": 24.56, "volume": 229697.0}, {"date": "2020-05-29", "close": 23.61, "volume": 149508.0}, {"date": "2020-06-01", "close": 23.23, "volume": 88642.0}, {"date": "2020-06-02", "close": 23.59, "volume": 127341.0}, {"date": "2020-06-03", "close": 24.56, "volume": 146912.0}, {"date": "2020-06-04", "close": 25.17, "volume": 88590.0}, {"date": "2020-06-05", "close": 27.21, "volume": 213782.0}, {"date": "2020-06-08", "close": 27.87, "volume": 130012.0}, {"date": "2020-06-09", "close": 27.25, "volume": 156657.0}, {"date": "2020-06-10", "close": 25.64, "volume": 133106.0}, {"date": "2020-06-11", "close": 23.37, "volume": 198509.0}, {"date": "2020-06-12", "close": 23.8, "volume": 164386.0}, {"date": "2020-06-15", "close": 24.18, "volume": 161257.0}, {"date": "2020-06-16", "close": 25.41, "volume": 109505.0}, {"date": "2020-06-17", "close": 24.43, "volume": 103116.0}, {"date": "2020-06-18", "close": 24.17, "volume": 105480.0}, {"date": "2020-06-19", "close": 24.06, "volume": 216722.0}, {"date": "2020-06-22", "close": 24.52, "volume": 117183.0}, {"date": "2020-06-23", "close": 24.29, "volume": 88399.0}, {"date": "2020-06-24", "close": 23.26, "volume": 94458.0}, {"date": "2020-06-25", "close": 24.12, "volume": 153697.0}, {"date": "2020-06-26", "close": 22.49, "volume": 354514.0}, {"date": "2020-06-29", "close": 23.97, "volume": 119438.0}, {"date": "2020-06-30", "close": 24.77, "volume": 141282.0}, {"date": "2020-07-01", "close": 23.98, "volume": 105977.0}, {"date": "2020-07-02", "close": 23.94, "volume": 90534.0}, {"date": "2020-07-06", "close": 24.16, "volume": 131682.0}, {"date": "2020-07-07", "close": 23.08, "volume": 121458.0}, {"date": "2020-07-08", "close": 23.13, "volume": 142266.0}, {"date": "2020-07-09", "close": 22.11, "volume": 94107.0}, {"date": "2020-07-10", "close": 22.89, "volume": 120876.0}, {"date": "2020-07-13", "close": 23.24, "volume": 123792.0}, {"date": "2020-07-14", "close": 22.9, "volume": 100507.0}, {"date": "2020-07-15", "close": 24.23, "volume": 133862.0}, {"date": "2020-07-16", "close": 24.05, "volume": 91992.0}, {"date": "2020-07-17", "close": 23.6, "volume": 114957.0}, {"date": "2020-07-20", "close": 22.75, "volume": 195904.0}, {"date": "2020-07-21", "close": 25.62, "volume": 338872.0}, {"date": "2020-07-22", "close": 25.07, "volume": 209596.0}, {"date": "2020-07-23", "close": 25.38, "volume": 181243.0}, {"date": "2020-07-24", "close": 25.76, "volume": 169993.0}, {"date": "2020-07-27", "close": 24.8, "volume": 120146.0}, {"date": "2020-07-28", "close": 24.72, "volume": 130587.0}, {"date": "2020-07-29", "close": 25.58, "volume": 132115.0}, {"date": "2020-07-30", "close": 25.43, "volume": 133381.0}, {"date": "2020-07-31", "close": 25.41, "volume": 187011.0}, {"date": "2020-08-03", "close": 25.08, "volume": 126242.0}, {"date": "2020-08-04", "close": 24.72, "volume": 142442.0}, {"date": "2020-08-05", "close": 25.49, "volume": 154202.0}, {"date": "2020-08-06", "close": 25.45, "volume": 104842.0}, {"date": "2020-08-07", "close": 26.46, "volume": 118219.0}, {"date": "2020-08-10", "close": 27.65, "volume": 184613.0}, {"date": "2020-08-11", "close": 28.61, "volume": 319152.0}, {"date": "2020-08-12", "close": 30.12, "volume": 1191894.0}, {"date": "2020-08-13", "close": 29.87, "volume": 539985.0}, {"date": "2020-08-14", "close": 29.52, "volume": 4814242.0}, {"date": "2020-08-17", "close": 28.93, "volume": 477784.0}, {"date": "2020-08-18", "close": 27.34, "volume": 628601.0}, {"date": "2020-08-19", "close": 27.41, "volume": 866179.0}, {"date": "2020-08-20", "close": 26.41, "volume": 347889.0}, {"date": "2020-08-21", "close": 26.1, "volume": 289698.0}, {"date": "2020-08-24", "close": 26.89, "volume": 183671.0}, {"date": "2020-08-25", "close": 26.92, "volume": 136477.0}, {"date": "2020-08-26", "close": 26.39, "volume": 217643.0}, {"date": "2020-08-27", "close": 26.88, "volume": 142441.0}, {"date": "2020-08-28", "close": 27.42, "volume": 207563.0}, {"date": "2020-08-31", "close": 27.0, "volume": 313100.0}, {"date": "2020-09-01", "close": 27.62, "volume": 342749.0}, {"date": "2020-09-02", "close": 27.42, "volume": 171787.0}, {"date": "2020-09-03", "close": 27.71, "volume": 203877.0}, {"date": "2020-09-04", "close": 28.63, "volume": 196499.0}, {"date": "2020-09-08", "close": 27.33, "volume": 191640.0}, {"date": "2020-09-09", "close": 27.28, "volume": 153664.0}, {"date": "2020-09-10", "close": 26.58, "volume": 123508.0}, {"date": "2020-09-11", "close": 26.53, "volume": 130601.0}, {"date": "2020-09-14", "close": 27.58, "volume": 136527.0}, {"date": "2020-09-15", "close": 27.06, "volume": 102922.0}, {"date": "2020-09-16", "close": 27.61, "volume": 149031.0}, {"date": "2020-09-17", "close": 27.35, "volume": 120742.0}, {"date": "2020-09-18", "close": 26.95, "volume": 366174.0}, {"date": "2020-09-21", "close": 24.91, "volume": 224035.0}, {"date": "2020-09-22", "close": 24.36, "volume": 161884.0}, {"date": "2020-09-23", "close": 23.73, "volume": 130514.0}, {"date": "2020-09-24", "close": 24.1, "volume": 117549.0}, {"date": "2020-09-25", "close": 24.19, "volume": 120564.0}, {"date": "2020-09-28", "close": 25.13, "volume": 118343.0}, {"date": "2020-09-29", "close": 25.37, "volume": 135681.0}, {"date": "2020-09-30", "close": 25.12, "volume": 150462.0}, {"date": "2020-10-01", "close": 25.64, "volume": 131308.0}, {"date": "2020-10-02", "close": 26.46, "volume": 147474.0}, {"date": "2020-10-05", "close": 27.59, "volume": 104051.0}, {"date": "2020-10-06", "close": 26.96, "volume": 184174.0}, {"date": "2020-10-07", "close": 27.72, "volume": 182111.0}, {"date": "2020-10-08", "close": 28.32, "volume": 83948.0}, {"date": "2020-10-09", "close": 28.27, "volume": 83079.0}, {"date": "2020-10-12", "close": 28.62, "volume": 77051.0}, {"date": "2020-10-13", "close": 27.91, "volume": 103942.0}, {"date": "2020-10-14", "close": 27.59, "volume": 109818.0}, {"date": "2020-10-15", "close": 27.89, "volume": 79595.0}, {"date": "2020-10-16", "close": 27.76, "volume": 79859.0}, {"date": "2020-10-19", "close": 27.9, "volume": 140309.0}, {"date": "2020-10-20", "close": 28.51, "volume": 103926.0}, {"date": "2020-10-21", "close": 28.75, "volume": 70875.0}, {"date": "2020-10-22", "close": 30.28, "volume": 232844.0}, {"date": "2020-10-23", "close": 30.5, "volume": 133876.0}, {"date": "2020-10-26", "close": 30.62, "volume": 155133.0}, {"date": "2020-10-27", "close": 28.65, "volume": 226484.0}, {"date": "2020-10-28", "close": 28.1, "volume": 179920.0}, {"date": "2020-10-29", "close": 29.27, "volume": 235884.0}, {"date": "2020-10-30", "close": 29.5, "volume": 238797.0}, {"date": "2020-11-02", "close": 30.43, "volume": 255738.0}, {"date": "2020-11-03", "close": 30.77, "volume": 180906.0}, {"date": "2020-11-04", "close": 28.11, "volume": 152241.0}, {"date": "2020-11-05", "close": 29.39, "volume": 98347.0}, {"date": "2020-11-06", "close": 28.85, "volume": 79696.0}, {"date": "2020-11-09", "close": 31.87, "volume": 526344.0}, {"date": "2020-11-10", "close": 32.51, "volume": 287107.0}, {"date": "2020-11-11", "close": 31.14, "volume": 189800.0}, {"date": "2020-11-12", "close": 30.37, "volume": 142810.0}, {"date": "2020-11-13", "close": 31.73, "volume": 132685.0}, {"date": "2020-11-16", "close": 33.18, "volume": 164095.0}, {"date": "2020-11-17", "close": 33.36, "volume": 127464.0}, {"date": "2020-11-18", "close": 32.71, "volume": 172287.0}, {"date": "2020-11-19", "close": 32.7, "volume": 91952.0}, {"date": "2020-11-20", "close": 32.33, "volume": 160203.0}, {"date": "2020-11-23", "close": 32.93, "volume": 127369.0}, {"date": "2020-11-24", "close": 34.41, "volume": 137399.0}, {"date": "2020-11-25", "close": 33.81, "volume": 99688.0}, {"date": "2020-11-27", "close": 33.36, "volume": 49666.0}, {"date": "2020-11-30", "close": 31.92, "volume": 168809.0}, {"date": "2020-12-01", "close": 32.87, "volume": 162178.0}, {"date": "2020-12-02", "close": 33.1, "volume": 135140.0}, {"date": "2020-12-03", "close": 32.96, "volume": 103218.0}, {"date": "2020-12-04", "close": 34.03, "volume": 125687.0}, {"date": "2020-12-07", "close": 33.8, "volume": 73277.0}, {"date": "2020-12-08", "close": 33.96, "volume": 113706.0}, {"date": "2020-12-09", "close": 34.23, "volume": 86694.0}, {"date": "2020-12-10", "close": 34.31, "volume": 103461.0}, {"date": "2020-12-11", "close": 33.86, "volume": 92220.0}, {"date": "2020-12-14", "close": 34.04, "volume": 162386.0}, {"date": "2020-12-15", "close": 34.79, "volume": 150082.0}, {"date": "2020-12-16", "close": 34.54, "volume": 161222.0}, {"date": "2020-12-17", "close": 34.7, "volume": 143529.0}, {"date": "2020-12-18", "close": 34.59, "volume": 565519.0}, {"date": "2020-12-21", "close": 34.33, "volume": 124955.0}, {"date": "2020-12-22", "close": 34.01, "volume": 89228.0}, {"date": "2020-12-23", "close": 34.88, "volume": 109021.0}, {"date": "2020-12-24", "close": 34.67, "volume": 31270.0}, {"date": "2020-12-28", "close": 35.06, "volume": 160782.0}, {"date": "2020-12-29", "close": 34.45, "volume": 87904.0}, {"date": "2020-12-30", "close": 34.91, "volume": 101572.0}, {"date": "2020-12-31", "close": 34.73, "volume": 99765.0}, {"date": "2021-01-04", "close": 34.42, "volume": 223949.0}, {"date": "2021-01-05", "close": 34.69, "volume": 131428.0}, {"date": "2021-01-06", "close": 36.75, "volume": 326883.0}, {"date": "2021-01-07", "close": 37.38, "volume": 156020.0}, {"date": "2021-01-08", "close": 36.97, "volume": 123368.0}, {"date": "2021-01-11", "close": 37.41, "volume": 79984.0}, {"date": "2021-01-12", "close": 37.56, "volume": 110728.0}, {"date": "2021-01-13", "close": 37.12, "volume": 77419.0}, {"date": "2021-01-14", "close": 37.64, "volume": 134415.0}, {"date": "2021-01-15", "close": 36.84, "volume": 172147.0}, {"date": "2021-01-19", "close": 37.21, "volume": 183471.0}, {"date": "2021-01-20", "close": 36.71, "volume": 123049.0}, {"date": "2021-01-21", "close": 36.26, "volume": 207201.0}, {"date": "2021-01-22", "close": 37.36, "volume": 141715.0}, {"date": "2021-01-25", "close": 37.18, "volume": 171131.0}, {"date": "2021-01-26", "close": 37.05, "volume": 196550.0}, {"date": "2021-01-27", "close": 37.06, "volume": 199205.0}, {"date": "2021-01-28", "close": 37.46, "volume": 265843.0}, {"date": "2021-01-29", "close": 37.36, "volume": 193230.0}, {"date": "2021-02-01", "close": 37.18, "volume": 116314.0}, {"date": "2021-02-02", "close": 37.73, "volume": 116756.0}, {"date": "2021-02-03", "close": 37.76, "volume": 90843.0}, {"date": "2021-02-04", "close": 38.68, "volume": 101745.0}, {"date": "2021-02-05", "close": 38.54, "volume": 76267.0}, {"date": "2021-02-08", "close": 39.0, "volume": 138007.0}, {"date": "2021-02-09", "close": 38.97, "volume": 142057.0}, {"date": "2021-02-10", "close": 38.85, "volume": 125554.0}, {"date": "2021-02-11", "close": 38.49, "volume": 149092.0}, {"date": "2021-02-12", "close": 38.61, "volume": 73072.0}, {"date": "2021-02-16", "close": 39.1, "volume": 84326.0}, {"date": "2021-02-17", "close": 39.37, "volume": 105282.0}, {"date": "2021-02-18", "close": 39.12, "volume": 169059.0}, {"date": "2021-02-19", "close": 40.51, "volume": 313997.0}, {"date": "2021-02-22", "close": 41.11, "volume": 219508.0}, {"date": "2021-02-23", "close": 41.93, "volume": 121786.0}, {"date": "2021-02-24", "close": 44.1, "volume": 272124.0}, {"date": "2021-02-25", "close": 43.2, "volume": 253636.0}, {"date": "2021-02-26", "close": 42.41, "volume": 217974.0}, {"date": "2021-03-01", "close": 43.84, "volume": 122721.0}, {"date": "2021-03-02", "close": 42.9, "volume": 110042.0}, {"date": "2021-03-03", "close": 45.15, "volume": 324102.0}, {"date": "2021-03-04", "close": 45.07, "volume": 280507.0}, {"date": "2021-03-05", "close": 45.18, "volume": 199672.0}, {"date": "2021-03-08", "close": 47.03, "volume": 160019.0}, {"date": "2021-03-09", "close": 46.15, "volume": 225773.0}, {"date": "2021-03-10", "close": 47.61, "volume": 150314.0}, {"date": "2021-03-11", "close": 47.9, "volume": 109079.0}, {"date": "2021-03-12", "close": 49.04, "volume": 149348.0}, {"date": "2021-03-15", "close": 47.55, "volume": 114560.0}, {"date": "2021-03-16", "close": 46.84, "volume": 78491.0}, {"date": "2021-03-17", "close": 46.74, "volume": 119915.0}, {"date": "2021-03-18", "close": 47.12, "volume": 98727.0}, {"date": "2021-03-19", "close": 47.32, "volume": 414067.0}, {"date": "2021-03-22", "close": 45.67, "volume": 90384.0}, {"date": "2021-03-23", "close": 44.02, "volume": 103142.0}, {"date": "2021-03-24", "close": 43.79, "volume": 105817.0}, {"date": "2021-03-25", "close": 44.75, "volume": 91627.0}, {"date": "2021-03-26", "close": 46.01, "volume": 78127.0}, {"date": "2021-03-29", "close": 44.46, "volume": 99636.0}, {"date": "2021-03-30", "close": 45.45, "volume": 87553.0}, {"date": "2021-03-31", "close": 44.46, "volume": 124411.0}, {"date": "2021-04-01", "close": 44.72, "volume": 105146.0}, {"date": "2021-04-05", "close": 44.69, "volume": 127671.0}, {"date": "2021-04-06", "close": 44.17, "volume": 124164.0}, {"date": "2021-04-07", "close": 43.5, "volume": 113460.0}, {"date": "2021-04-08", "close": 43.19, "volume": 135222.0}, {"date": "2021-04-09", "close": 43.45, "volume": 85860.0}, {"date": "2021-04-12", "close": 43.56, "volume": 69342.0}, {"date": "2021-04-13", "close": 42.22, "volume": 104046.0}, {"date": "2021-04-14", "close": 42.82, "volume": 93512.0}, {"date": "2021-04-15", "close": 42.3, "volume": 119897.0}, {"date": "2021-04-16", "close": 42.78, "volume": 69001.0}, {"date": "2021-04-19", "close": 42.4, "volume": 141396.0}, {"date": "2021-04-20", "close": 40.7, "volume": 123964.0}, {"date": "2021-04-21", "close": 41.71, "volume": 75250.0}, {"date": "2021-04-22", "close": 41.23, "volume": 55933.0}, {"date": "2021-04-23", "close": 43.05, "volume": 119994.0}, {"date": "2021-04-26", "close": 43.56, "volume": 81761.0}, {"date": "2021-04-27", "close": 43.16, "volume": 146425.0}, {"date": "2021-04-28", "close": 42.49, "volume": 163176.0}, {"date": "2021-04-29", "close": 42.59, "volume": 114148.0}, {"date": "2021-04-30", "close": 41.96, "volume": 198753.0}, {"date": "2021-05-03", "close": 42.98, "volume": 190885.0}, {"date": "2021-05-04", "close": 42.75, "volume": 143966.0}, {"date": "2021-05-05", "close": 42.57, "volume": 84365.0}, {"date": "2021-05-06", "close": 42.66, "volume": 91745.0}, {"date": "2021-05-07", "close": 41.93, "volume": 118615.0}, {"date": "2021-05-10", "close": 41.75, "volume": 168323.0}, {"date": "2021-05-11", "close": 41.45, "volume": 90580.0}, {"date": "2021-05-12", "close": 40.39, "volume": 85877.0}, {"date": "2021-05-13", "close": 42.35, "volume": 126156.0}, {"date": "2021-05-14", "close": 42.65, "volume": 66450.0}, {"date": "2021-05-17", "close": 42.48, "volume": 67661.0}, {"date": "2021-05-18", "close": 42.1, "volume": 144710.0}, {"date": "2021-05-19", "close": 41.72, "volume": 77418.0}, {"date": "2021-05-20", "close": 41.66, "volume": 91084.0}, {"date": "2021-05-21", "close": 42.61, "volume": 90405.0}, {"date": "2021-05-24", "close": 42.23, "volume": 72639.0}, {"date": "2021-05-25", "close": 40.87, "volume": 104738.0}, {"date": "2021-05-26", "close": 41.55, "volume": 70588.0}, {"date": "2021-05-27", "close": 41.98, "volume": 129274.0}, {"date": "2021-05-28", "close": 41.85, "volume": 75344.0}, {"date": "2021-06-01", "close": 42.07, "volume": 187158.0}, {"date": "2021-06-02", "close": 41.99, "volume": 97202.0}, {"date": "2021-06-03", "close": 42.04, "volume": 84845.0}, {"date": "2021-06-04", "close": 41.75, "volume": 55410.0}, {"date": "2021-06-07", "close": 42.63, "volume": 99919.0}, {"date": "2021-06-08", "close": 40.53, "volume": 1514697.0}, {"date": "2021-06-09", "close": 40.4, "volume": 401052.0}, {"date": "2021-06-10", "close": 39.52, "volume": 291425.0}, {"date": "2021-06-11", "close": 40.25, "volume": 525533.0}, {"date": "2021-06-14", "close": 40.71, "volume": 533740.0}, {"date": "2021-06-15", "close": 40.56, "volume": 211978.0}, {"date": "2021-06-16", "close": 40.87, "volume": 338482.0}, {"date": "2021-06-17", "close": 39.02, "volume": 224647.0}, {"date": "2021-06-18", "close": 36.97, "volume": 765477.0}, {"date": "2021-06-21", "close": 38.33, "volume": 210713.0}, {"date": "2021-06-22", "close": 38.37, "volume": 130721.0}, {"date": "2021-06-23", "close": 38.3, "volume": 195446.0}, {"date": "2021-06-24", "close": 38.79, "volume": 184203.0}, {"date": "2021-06-25", "close": 38.59, "volume": 501599.0}, {"date": "2021-06-28", "close": 37.8, "volume": 267958.0}, {"date": "2021-06-29", "close": 37.48, "volume": 184668.0}, {"date": "2021-06-30", "close": 37.32, "volume": 228023.0}, {"date": "2021-07-01", "close": 37.83, "volume": 124084.0}, {"date": "2021-07-02", "close": 37.14, "volume": 95222.0}, {"date": "2021-07-06", "close": 36.23, "volume": 217431.0}, {"date": "2021-07-07", "close": 36.15, "volume": 204107.0}, {"date": "2021-07-08", "close": 35.86, "volume": 243782.0}, {"date": "2021-07-09", "close": 37.1, "volume": 126061.0}, {"date": "2021-07-12", "close": 37.08, "volume": 101055.0}, {"date": "2021-07-13", "close": 36.41, "volume": 118593.0}, {"date": "2021-07-14", "close": 36.98, "volume": 210997.0}, {"date": "2021-07-15", "close": 38.11, "volume": 270477.0}, {"date": "2021-07-16", "close": 36.56, "volume": 159525.0}, {"date": "2021-07-19", "close": 35.63, "volume": 268287.0}, {"date": "2021-07-20", "close": 36.79, "volume": 213255.0}, {"date": "2021-07-21", "close": 38.28, "volume": 214490.0}, {"date": "2021-07-22", "close": 37.31, "volume": 168004.0}, {"date": "2021-07-23", "close": 37.93, "volume": 176161.0}, {"date": "2021-07-26", "close": 38.04, "volume": 98316.0}, {"date": "2021-07-27", "close": 37.8, "volume": 93265.0}, {"date": "2021-07-28", "close": 37.62, "volume": 236552.0}, {"date": "2021-07-29", "close": 37.99, "volume": 94823.0}, {"date": "2021-07-30", "close": 37.81, "volume": 137580.0}, {"date": "2021-08-02", "close": 37.61, "volume": 205128.0}, {"date": "2021-08-03", "close": 37.97, "volume": 153461.0}, {"date": "2021-08-04", "close": 37.25, "volume": 146316.0}, {"date": "2021-08-05", "close": 38.3, "volume": 126933.0}, {"date": "2021-08-06", "close": 39.9, "volume": 124507.0}, {"date": "2021-08-09", "close": 39.87, "volume": 172834.0}, {"date": "2021-08-10", "close": 40.65, "volume": 109163.0}, {"date": "2021-08-11", "close": 41.21, "volume": 118745.0}, {"date": "2021-08-12", "close": 40.9, "volume": 73901.0}, {"date": "2021-08-13", "close": 41.15, "volume": 106513.0}, {"date": "2021-08-16", "close": 40.85, "volume": 70431.0}, {"date": "2021-08-17", "close": 39.94, "volume": 91594.0}, {"date": "2021-08-18", "close": 39.81, "volume": 90529.0}, {"date": "2021-08-19", "close": 39.87, "volume": 189293.0}, {"date": "2021-08-20", "close": 40.38, "volume": 100486.0}, {"date": "2021-08-23", "close": 40.38, "volume": 68637.0}, {"date": "2021-08-24", "close": 40.7, "volume": 61281.0}, {"date": "2021-08-25", "close": 41.15, "volume": 124649.0}, {"date": "2021-08-26", "close": 40.31, "volume": 86217.0}, {"date": "2021-08-27", "close": 41.6, "volume": 157840.0}, {"date": "2021-08-30", "close": 40.62, "volume": 61096.0}, {"date": "2021-08-31", "close": 41.19, "volume": 124948.0}, {"date": "2021-09-01", "close": 41.33, "volume": 139130.0}, {"date": "2021-09-02", "close": 41.91, "volume": 144517.0}, {"date": "2021-09-03", "close": 42.23, "volume": 152000.0}, {"date": "2021-09-07", "close": 40.58, "volume": 198349.0}, {"date": "2021-09-08", "close": 40.46, "volume": 127720.0}, {"date": "2021-09-09", "close": 41.18, "volume": 181172.0}, {"date": "2021-09-10", "close": 40.63, "volume": 98694.0}, {"date": "2021-09-13", "close": 42.0, "volume": 133285.0}, {"date": "2021-09-14", "close": 40.73, "volume": 115442.0}, {"date": "2021-09-15", "close": 41.63, "volume": 99851.0}, {"date": "2021-09-16", "close": 41.17, "volume": 88542.0}, {"date": "2021-09-17", "close": 41.9, "volume": 513806.0}, {"date": "2021-09-20", "close": 40.84, "volume": 109508.0}, {"date": "2021-09-21", "close": 40.66, "volume": 128180.0}, {"date": "2021-09-22", "close": 40.98, "volume": 140581.0}, {"date": "2021-09-23", "close": 42.17, "volume": 93448.0}, {"date": "2021-09-24", "close": 42.35, "volume": 111620.0}, {"date": "2021-09-27", "close": 43.73, "volume": 122376.0}, {"date": "2021-09-28", "close": 43.06, "volume": 95336.0}, {"date": "2021-09-29", "close": 43.51, "volume": 56616.0}, {"date": "2021-09-30", "close": 42.88, "volume": 90645.0}, {"date": "2021-10-01", "close": 43.65, "volume": 149476.0}, {"date": "2021-10-04", "close": 44.06, "volume": 99015.0}, {"date": "2021-10-05", "close": 44.13, "volume": 91505.0}, {"date": "2021-10-06", "close": 43.88, "volume": 82431.0}, {"date": "2021-10-07", "close": 44.41, "volume": 131108.0}, {"date": "2021-10-08", "close": 44.4, "volume": 71435.0}, {"date": "2021-10-11", "close": 44.26, "volume": 66125.0}, {"date": "2021-10-12", "close": 44.71, "volume": 60215.0}, {"date": "2021-10-13", "close": 44.65, "volume": 54590.0}, {"date": "2021-10-14", "close": 45.0, "volume": 72939.0}, {"date": "2021-10-15", "close": 45.09, "volume": 93133.0}, {"date": "2021-10-18", "close": 45.39, "volume": 155999.0}, {"date": "2021-10-19", "close": 45.14, "volume": 108361.0}, {"date": "2021-10-20", "close": 45.99, "volume": 100914.0}, {"date": "2021-10-21", "close": 46.02, "volume": 80246.0}, {"date": "2021-10-22", "close": 46.77, "volume": 141641.0}, {"date": "2021-10-25", "close": 46.7, "volume": 135866.0}, {"date": "2021-10-26", "close": 46.07, "volume": 92791.0}, {"date": "2021-10-27", "close": 44.66, "volume": 84406.0}, {"date": "2021-10-28", "close": 45.58, "volume": 66550.0}, {"date": "2021-10-29", "close": 45.33, "volume": 91782.0}, {"date": "2021-11-01", "close": 46.47, "volume": 207775.0}, {"date": "2021-11-02", "close": 45.67, "volume": 78783.0}, {"date": "2021-11-03", "close": 47.18, "volume": 70211.0}, {"date": "2021-11-04", "close": 46.67, "volume": 88868.0}, {"date": "2021-11-05", "close": 47.44, "volume": 135960.0}, {"date": "2021-11-08", "close": 47.46, "volume": 53548.0}, {"date": "2021-11-09", "close": 47.24, "volume": 150038.0}, {"date": "2021-11-10", "close": 47.5, "volume": 295064.0}, {"date": "2021-11-11", "close": 47.66, "volume": 79375.0}, {"date": "2021-11-12", "close": 46.5, "volume": 86776.0}, {"date": "2021-11-15", "close": 46.92, "volume": 80274.0}, {"date": "2021-11-16", "close": 47.08, "volume": 101841.0}, {"date": "2021-11-17", "close": 46.81, "volume": 75797.0}, {"date": "2021-11-18", "close": 46.55, "volume": 103495.0}, {"date": "2021-11-19", "close": 46.11, "volume": 94108.0}, {"date": "2021-11-22", "close": 46.39, "volume": 116604.0}, {"date": "2021-11-23", "close": 46.5, "volume": 125699.0}, {"date": "2021-11-24", "close": 46.18, "volume": 57553.0}, {"date": "2021-11-26", "close": 43.95, "volume": 97549.0}, {"date": "2021-11-29", "close": 43.63, "volume": 94625.0}, {"date": "2021-11-30", "close": 42.9, "volume": 96590.0}, {"date": "2021-12-01", "close": 42.59, "volume": 141305.0}, {"date": "2021-12-02", "close": 44.15, "volume": 137107.0}, {"date": "2021-12-03", "close": 43.04, "volume": 107291.0}, {"date": "2021-12-06", "close": 43.98, "volume": 176784.0}, {"date": "2021-12-07", "close": 43.49, "volume": 97496.0}, {"date": "2021-12-08", "close": 43.55, "volume": 92305.0}, {"date": "2021-12-09", "close": 42.8, "volume": 92912.0}, {"date": "2021-12-10", "close": 43.07, "volume": 122161.0}, {"date": "2021-12-13", "close": 42.12, "volume": 157154.0}, {"date": "2021-12-14", "close": 42.32, "volume": 140322.0}, {"date": "2021-12-15", "close": 43.21, "volume": 285081.0}, {"date": "2021-12-16", "close": 43.15, "volume": 160492.0}, {"date": "2021-12-17", "close": 42.1, "volume": 1024310.0}, {"date": "2021-12-20", "close": 41.42, "volume": 238110.0}, {"date": "2021-12-21", "close": 42.79, "volume": 138800.0}, {"date": "2021-12-22", "close": 43.46, "volume": 96887.0}, {"date": "2021-12-23", "close": 43.37, "volume": 88436.0}, {"date": "2021-12-27", "close": 43.69, "volume": 72668.0}, {"date": "2021-12-28", "close": 43.97, "volume": 70255.0}, {"date": "2021-12-29", "close": 44.24, "volume": 82354.0}, {"date": "2021-12-30", "close": 43.87, "volume": 118834.0}, {"date": "2021-12-31", "close": 43.82, "volume": 57167.0}, {"date": "2022-01-03", "close": 44.36, "volume": 90165.0}, {"date": "2022-01-04", "close": 45.2, "volume": 109485.0}, {"date": "2022-01-05", "close": 44.86, "volume": 79660.0}, {"date": "2022-01-06", "close": 45.82, "volume": 113235.0}, {"date": "2022-01-07", "close": 46.43, "volume": 141790.0}, {"date": "2022-01-10", "close": 46.8, "volume": 109848.0}, {"date": "2022-01-11", "close": 46.18, "volume": 82599.0}, {"date": "2022-01-12", "close": 45.9, "volume": 107958.0}, {"date": "2022-01-13", "close": 46.23, "volume": 85188.0}, {"date": "2022-01-14", "close": 46.92, "volume": 125498.0}, {"date": "2022-01-18", "close": 45.6, "volume": 155375.0}, {"date": "2022-01-19", "close": 44.32, "volume": 157893.0}, {"date": "2022-01-20", "close": 42.96, "volume": 170874.0}, {"date": "2022-01-21", "close": 42.67, "volume": 216247.0}, {"date": "2022-01-24", "close": 44.45, "volume": 150559.0}, {"date": "2022-01-25", "close": 44.32, "volume": 111083.0}, {"date": "2022-01-26", "close": 43.68, "volume": 116742.0}, {"date": "2022-01-27", "close": 42.52, "volume": 137240.0}, {"date": "2022-01-28", "close": 43.96, "volume": 218092.0}, {"date": "2022-01-31", "close": 44.52, "volume": 170680.0}, {"date": "2022-02-01", "close": 44.88, "volume": 153375.0}, {"date": "2022-02-02", "close": 44.59, "volume": 156428.0}, {"date": "2022-02-03", "close": 44.91, "volume": 161885.0}, {"date": "2022-02-04", "close": 44.98, "volume": 118017.0}, {"date": "2022-02-07", "close": 44.95, "volume": 97726.0}, {"date": "2022-02-08", "close": 45.63, "volume": 132361.0}, {"date": "2022-02-09", "close": 44.92, "volume": 97911.0}, {"date": "2022-02-10", "close": 44.59, "volume": 88827.0}, {"date": "2022-02-11", "close": 44.5, "volume": 85728.0}, {"date": "2022-02-14", "close": 44.48, "volume": 97305.0}, {"date": "2022-02-15", "close": 45.33, "volume": 66248.0}, {"date": "2022-02-16", "close": 45.26, "volume": 58156.0}, {"date": "2022-02-17", "close": 44.15, "volume": 77660.0}, {"date": "2022-02-18", "close": 44.58, "volume": 87412.0}, {"date": "2022-02-22", "close": 43.93, "volume": 96483.0}, {"date": "2022-02-23", "close": 43.19, "volume": 87364.0}, {"date": "2022-02-24", "close": 42.61, "volume": 129441.0}, {"date": "2022-02-25", "close": 44.0, "volume": 74132.0}, {"date": "2022-02-28", "close": 44.44, "volume": 138727.0}, {"date": "2022-03-01", "close": 42.61, "volume": 166965.0}, {"date": "2022-03-02", "close": 44.48, "volume": 102457.0}, {"date": "2022-03-03", "close": 44.29, "volume": 80193.0}, {"date": "2022-03-04", "close": 43.24, "volume": 137900.0}, {"date": "2022-03-07", "close": 42.58, "volume": 144291.0}, {"date": "2022-03-08", "close": 42.79, "volume": 148745.0}, {"date": "2022-03-09", "close": 43.88, "volume": 97688.0}, {"date": "2022-03-10", "close": 44.01, "volume": 95487.0}, {"date": "2022-03-11", "close": 44.6, "volume": 122611.0}, {"date": "2022-03-14", "close": 44.7, "volume": 100969.0}, {"date": "2022-03-15", "close": 46.08, "volume": 414884.0}, {"date": "2022-03-16", "close": 47.05, "volume": 189893.0}, {"date": "2022-03-17", "close": 47.26, "volume": 151983.0}, {"date": "2022-03-18", "close": 46.41, "volume": 269857.0}, {"date": "2022-03-21", "close": 45.6, "volume": 96372.0}, {"date": "2022-03-22", "close": 45.8, "volume": 75155.0}, {"date": "2022-03-23", "close": 44.17, "volume": 97756.0}, {"date": "2022-03-24", "close": 44.05, "volume": 89244.0}, {"date": "2022-03-25", "close": 44.7, "volume": 113292.0}, {"date": "2022-03-28", "close": 44.34, "volume": 78481.0}, {"date": "2022-03-29", "close": 45.46, "volume": 126635.0}, {"date": "2022-03-30", "close": 44.3, "volume": 136444.0}, {"date": "2022-03-31", "close": 44.42, "volume": 112093.0}, {"date": "2022-04-01", "close": 43.35, "volume": 241779.0}, {"date": "2022-04-04", "close": 43.33, "volume": 172510.0}, {"date": "2022-04-05", "close": 42.58, "volume": 153451.0}, {"date": "2022-04-06", "close": 41.81, "volume": 168812.0}, {"date": "2022-04-07", "close": 41.19, "volume": 212964.0}, {"date": "2022-04-08", "close": 40.74, "volume": 170909.0}, {"date": "2022-04-11", "close": 41.13, "volume": 187073.0}, {"date": "2022-04-12", "close": 41.23, "volume": 224969.0}, {"date": "2022-04-13", "close": 41.79, "volume": 116669.0}, {"date": "2022-04-14", "close": 41.27, "volume": 154729.0}, {"date": "2022-04-18", "close": 41.59, "volume": 150504.0}, {"date": "2022-04-19", "close": 41.84, "volume": 196164.0}, {"date": "2022-04-20", "close": 42.71, "volume": 208728.0}, {"date": "2022-04-21", "close": 42.41, "volume": 146087.0}, {"date": "2022-04-22", "close": 41.02, "volume": 152409.0}, {"date": "2022-04-25", "close": 40.43, "volume": 221239.0}, {"date": "2022-04-26", "close": 39.48, "volume": 158713.0}, {"date": "2022-04-27", "close": 39.5, "volume": 178145.0}, {"date": "2022-04-28", "close": 39.73, "volume": 171252.0}, {"date": "2022-04-29", "close": 38.53, "volume": 176556.0}, {"date": "2022-05-02", "close": 38.99, "volume": 205565.0}, {"date": "2022-05-03", "close": 39.39, "volume": 160882.0}, {"date": "2022-05-04", "close": 40.49, "volume": 113972.0}, {"date": "2022-05-05", "close": 39.42, "volume": 119921.0}, {"date": "2022-05-06", "close": 39.04, "volume": 111885.0}, {"date": "2022-05-09", "close": 38.82, "volume": 105008.0}, {"date": "2022-05-10", "close": 38.34, "volume": 120961.0}, {"date": "2022-05-11", "close": 37.91, "volume": 106516.0}, {"date": "2022-05-12", "close": 37.73, "volume": 98047.0}, {"date": "2022-05-13", "close": 38.05, "volume": 106534.0}, {"date": "2022-05-16", "close": 37.98, "volume": 113062.0}, {"date": "2022-05-17", "close": 39.67, "volume": 119797.0}, {"date": "2022-05-18", "close": 39.18, "volume": 196147.0}, {"date": "2022-05-19", "close": 38.72, "volume": 155027.0}, {"date": "2022-05-20", "close": 39.02, "volume": 117768.0}, {"date": "2022-05-23", "close": 40.16, "volume": 123788.0}, {"date": "2022-05-24", "close": 39.94, "volume": 118220.0}, {"date": "2022-05-25", "close": 40.57, "volume": 99672.0}, {"date": "2022-05-26", "close": 41.5, "volume": 88819.0}, {"date": "2022-05-27", "close": 42.48, "volume": 94785.0}, {"date": "2022-05-31", "close": 42.02, "volume": 244208.0}, {"date": "2022-06-01", "close": 42.15, "volume": 148451.0}, {"date": "2022-06-02", "close": 43.18, "volume": 126437.0}, {"date": "2022-06-03", "close": 42.97, "volume": 130577.0}, {"date": "2022-06-06", "close": 42.82, "volume": 152660.0}, {"date": "2022-06-07", "close": 43.54, "volume": 142199.0}, {"date": "2022-06-08", "close": 42.78, "volume": 114953.0}, {"date": "2022-06-09", "close": 41.62, "volume": 109682.0}, {"date": "2022-06-10", "close": 40.12, "volume": 124205.0}, {"date": "2022-06-13", "close": 39.07, "volume": 144307.0}, {"date": "2022-06-14", "close": 39.32, "volume": 115645.0}, {"date": "2022-06-15", "close": 39.1, "volume": 229133.0}, {"date": "2022-06-16", "close": 37.36, "volume": 141867.0}, {"date": "2022-06-17", "close": 38.24, "volume": 358534.0}, {"date": "2022-06-21", "close": 38.69, "volume": 118253.0}, {"date": "2022-06-22", "close": 38.9, "volume": 155201.0}, {"date": "2022-06-23", "close": 38.31, "volume": 99810.0}, {"date": "2022-06-24", "close": 38.58, "volume": 622828.0}, {"date": "2022-06-27", "close": 38.82, "volume": 208630.0}, {"date": "2022-06-28", "close": 38.63, "volume": 92462.0}, {"date": "2022-06-29", "close": 38.77, "volume": 112247.0}, {"date": "2022-06-30", "close": 39.22, "volume": 169924.0}, {"date": "2022-07-01", "close": 39.69, "volume": 138525.0}, {"date": "2022-07-05", "close": 39.88, "volume": 182111.0}, {"date": "2022-07-06", "close": 40.04, "volume": 119977.0}, {"date": "2022-07-07", "close": 40.17, "volume": 83421.0}, {"date": "2022-07-08", "close": 40.29, "volume": 78016.0}, {"date": "2022-07-11", "close": 39.94, "volume": 58880.0}, {"date": "2022-07-12", "close": 39.74, "volume": 106800.0}, {"date": "2022-07-13", "close": 38.91, "volume": 78864.0}, {"date": "2022-07-14", "close": 38.28, "volume": 62549.0}, {"date": "2022-07-15", "close": 39.51, "volume": 130619.0}, {"date": "2022-07-18", "close": 39.63, "volume": 92113.0}, {"date": "2022-07-19", "close": 40.24, "volume": 246820.0}, {"date": "2022-07-20", "close": 41.0, "volume": 261355.0}, {"date": "2022-07-21", "close": 41.35, "volume": 164988.0}, {"date": "2022-07-22", "close": 41.28, "volume": 140676.0}, {"date": "2022-07-25", "close": 41.66, "volume": 88107.0}, {"date": "2022-07-26", "close": 41.62, "volume": 88329.0}, {"date": "2022-07-27", "close": 42.49, "volume": 98440.0}, {"date": "2022-07-28", "close": 42.82, "volume": 137398.0}, {"date": "2022-07-29", "close": 42.85, "volume": 149535.0}, {"date": "2022-08-01", "close": 42.61, "volume": 96029.0}, {"date": "2022-08-02", "close": 42.1, "volume": 90544.0}, {"date": "2022-08-03", "close": 42.42, "volume": 87935.0}, {"date": "2022-08-04", "close": 42.56, "volume": 82084.0}, {"date": "2022-08-05", "close": 42.97, "volume": 91381.0}, {"date": "2022-08-08", "close": 42.71, "volume": 125135.0}, {"date": "2022-08-09", "close": 42.93, "volume": 124497.0}, {"date": "2022-08-10", "close": 43.67, "volume": 136656.0}, {"date": "2022-08-11", "close": 43.87, "volume": 119251.0}, {"date": "2022-08-12", "close": 44.33, "volume": 245461.0}, {"date": "2022-08-15", "close": 44.54, "volume": 108632.0}, {"date": "2022-08-16", "close": 45.12, "volume": 124111.0}, {"date": "2022-08-17", "close": 43.89, "volume": 247032.0}, {"date": "2022-08-18", "close": 43.65, "volume": 127220.0}, {"date": "2022-08-19", "close": 42.97, "volume": 401006.0}, {"date": "2022-08-22", "close": 41.81, "volume": 148738.0}, {"date": "2022-08-23", "close": 41.12, "volume": 82778.0}, {"date": "2022-08-24", "close": 40.92, "volume": 100099.0}, {"date": "2022-08-25", "close": 41.85, "volume": 106411.0}, {"date": "2022-08-26", "close": 40.67, "volume": 89982.0}, {"date": "2022-08-29", "close": 39.75, "volume": 79741.0}, {"date": "2022-08-30", "close": 39.77, "volume": 93956.0}, {"date": "2022-08-31", "close": 39.62, "volume": 100891.0}, {"date": "2022-09-01", "close": 39.43, "volume": 107735.0}, {"date": "2022-09-02", "close": 38.95, "volume": 81503.0}, {"date": "2022-09-06", "close": 37.08, "volume": 229638.0}, {"date": "2022-09-07", "close": 38.31, "volume": 140468.0}, {"date": "2022-09-08", "close": 39.01, "volume": 102404.0}, {"date": "2022-09-09", "close": 39.63, "volume": 84814.0}, {"date": "2022-09-12", "close": 40.2, "volume": 127752.0}, {"date": "2022-09-13", "close": 39.33, "volume": 157981.0}, {"date": "2022-09-14", "close": 39.83, "volume": 133160.0}, {"date": "2022-09-15", "close": 40.01, "volume": 104669.0}, {"date": "2022-09-16", "close": 39.75, "volume": 424458.0}, {"date": "2022-09-19", "close": 40.92, "volume": 127218.0}, {"date": "2022-09-20", "close": 40.89, "volume": 83209.0}, {"date": "2022-09-21", "close": 40.58, "volume": 93269.0}, {"date": "2022-09-22", "close": 39.93, "volume": 76886.0}, {"date": "2022-09-23", "close": 39.5, "volume": 107517.0}, {"date": "2022-09-26", "close": 39.05, "volume": 162308.0}, {"date": "2022-09-27", "close": 38.36, "volume": 130174.0}, {"date": "2022-09-28", "close": 39.25, "volume": 145308.0}, {"date": "2022-09-29", "close": 38.74, "volume": 105019.0}, {"date": "2022-09-30", "close": 38.21, "volume": 153833.0}, {"date": "2022-10-03", "close": 38.57, "volume": 216592.0}, {"date": "2022-10-04", "close": 39.51, "volume": 297969.0}, {"date": "2022-10-05", "close": 39.24, "volume": 145988.0}, {"date": "2022-10-06", "close": 39.26, "volume": 97478.0}, {"date": "2022-10-07", "close": 38.71, "volume": 143408.0}, {"date": "2022-10-10", "close": 39.31, "volume": 115254.0}, {"date": "2022-10-11", "close": 39.5, "volume": 177326.0}, {"date": "2022-10-12", "close": 39.38, "volume": 85333.0}, {"date": "2022-10-13", "close": 42.0, "volume": 211238.0}, {"date": "2022-10-14", "close": 41.69, "volume": 112636.0}, {"date": "2022-10-17", "close": 42.58, "volume": 153465.0}, {"date": "2022-10-18", "close": 40.12, "volume": 381506.0}, {"date": "2022-10-19", "close": 38.14, "volume": 427400.0}, {"date": "2022-10-20", "close": 37.41, "volume": 285190.0}, {"date": "2022-10-21", "close": 37.32, "volume": 156730.0}, {"date": "2022-10-24", "close": 37.5, "volume": 122513.0}, {"date": "2022-10-25", "close": 39.83, "volume": 342099.0}, {"date": "2022-10-26", "close": 40.04, "volume": 168519.0}, {"date": "2022-10-27", "close": 40.45, "volume": 188941.0}, {"date": "2022-10-28", "close": 41.55, "volume": 122517.0}, {"date": "2022-10-31", "close": 41.96, "volume": 165540.0}, {"date": "2022-11-01", "close": 42.11, "volume": 153015.0}, {"date": "2022-11-02", "close": 41.0, "volume": 149411.0}, {"date": "2022-11-03", "close": 40.55, "volume": 93508.0}, {"date": "2022-11-04", "close": 42.01, "volume": 80649.0}, {"date": "2022-11-07", "close": 42.13, "volume": 71385.0}, {"date": "2022-11-08", "close": 41.59, "volume": 85354.0}, {"date": "2022-11-09", "close": 41.35, "volume": 114884.0}, {"date": "2022-11-10", "close": 43.28, "volume": 150803.0}, {"date": "2022-11-11", "close": 42.77, "volume": 137539.0}, {"date": "2022-11-14", "close": 43.02, "volume": 244601.0}, {"date": "2022-11-15", "close": 43.36, "volume": 182189.0}, {"date": "2022-11-16", "close": 42.4, "volume": 132534.0}, {"date": "2022-11-17", "close": 41.62, "volume": 86592.0}, {"date": "2022-11-18", "close": 42.1, "volume": 109104.0}, {"date": "2022-11-21", "close": 42.78, "volume": 68950.0}, {"date": "2022-11-22", "close": 42.88, "volume": 119842.0}, {"date": "2022-11-23", "close": 42.85, "volume": 93236.0}, {"date": "2022-11-25", "close": 43.3, "volume": 64083.0}, {"date": "2022-11-28", "close": 41.88, "volume": 95956.0}, {"date": "2022-11-29", "close": 42.02, "volume": 62113.0}, {"date": "2022-11-30", "close": 42.81, "volume": 150647.0}, {"date": "2022-12-01", "close": 42.91, "volume": 93798.0}, {"date": "2022-12-02", "close": 42.79, "volume": 69303.0}, {"date": "2022-12-05", "close": 41.35, "volume": 111850.0}, {"date": "2022-12-06", "close": 41.03, "volume": 91423.0}, {"date": "2022-12-07", "close": 40.85, "volume": 82981.0}, {"date": "2022-12-08", "close": 40.74, "volume": 59129.0}, {"date": "2022-12-09", "close": 40.85, "volume": 69728.0}, {"date": "2022-12-12", "close": 40.79, "volume": 87138.0}, {"date": "2022-12-13", "close": 38.33, "volume": 351751.0}, {"date": "2022-12-14", "close": 36.23, "volume": 283405.0}, {"date": "2022-12-15", "close": 34.97, "volume": 421473.0}, {"date": "2022-12-16", "close": 34.83, "volume": 533877.0}, {"date": "2022-12-19", "close": 35.48, "volume": 208942.0}, {"date": "2022-12-20", "close": 36.09, "volume": 156252.0}, {"date": "2022-12-21", "close": 36.42, "volume": 103459.0}, {"date": "2022-12-22", "close": 36.4, "volume": 122002.0}, {"date": "2022-12-23", "close": 36.47, "volume": 65813.0}, {"date": "2022-12-27", "close": 36.47, "volume": 94540.0}, {"date": "2022-12-28", "close": 35.8, "volume": 132655.0}, {"date": "2022-12-29", "close": 36.49, "volume": 123781.0}, {"date": "2022-12-30", "close": 36.14, "volume": 110010.0}, {"date": "2023-01-03", "close": 36.48, "volume": 157762.0}, {"date": "2023-01-04", "close": 36.49, "volume": 138671.0}, {"date": "2023-01-05", "close": 36.29, "volume": 119603.0}, {"date": "2023-01-06", "close": 37.09, "volume": 75973.0}, {"date": "2023-01-09", "close": 36.53, "volume": 88999.0}, {"date": "2023-01-10", "close": 36.83, "volume": 135832.0}, {"date": "2023-01-11", "close": 37.01, "volume": 74984.0}, {"date": "2023-01-12", "close": 37.57, "volume": 72217.0}, {"date": "2023-01-13", "close": 37.68, "volume": 77723.0}, {"date": "2023-01-17", "close": 36.96, "volume": 165768.0}, {"date": "2023-01-18", "close": 35.7, "volume": 170218.0}, {"date": "2023-01-19", "close": 36.09, "volume": 133969.0}, {"date": "2023-01-20", "close": 36.63, "volume": 157362.0}, {"date": "2023-01-23", "close": 36.58, "volume": 101470.0}, {"date": "2023-01-24", "close": 36.15, "volume": 85734.0}, {"date": "2023-01-25", "close": 36.34, "volume": 104178.0}, {"date": "2023-01-26", "close": 37.31, "volume": 146643.0}, {"date": "2023-01-27", "close": 36.83, "volume": 94892.0}, {"date": "2023-01-30", "close": 36.61, "volume": 78414.0}, {"date": "2023-01-31", "close": 37.56, "volume": 214437.0}, {"date": "2023-02-01", "close": 37.65, "volume": 136312.0}, {"date": "2023-02-02", "close": 38.94, "volume": 110522.0}, {"date": "2023-02-03", "close": 39.19, "volume": 144414.0}, {"date": "2023-02-06", "close": 38.44, "volume": 62481.0}, {"date": "2023-02-07", "close": 39.08, "volume": 110701.0}, {"date": "2023-02-08", "close": 38.66, "volume": 100581.0}, {"date": "2023-02-09", "close": 37.97, "volume": 75615.0}, {"date": "2023-02-10", "close": 38.07, "volume": 75061.0}, {"date": "2023-02-13", "close": 38.49, "volume": 78483.0}, {"date": "2023-02-14", "close": 38.39, "volume": 110152.0}, {"date": "2023-02-15", "close": 39.07, "volume": 75626.0}, {"date": "2023-02-16", "close": 38.43, "volume": 134770.0}, {"date": "2023-02-17", "close": 38.84, "volume": 110475.0}, {"date": "2023-02-21", "close": 37.49, "volume": 121098.0}, {"date": "2023-02-22", "close": 37.09, "volume": 178392.0}, {"date": "2023-02-23", "close": 37.16, "volume": 163421.0}, {"date": "2023-02-24", "close": 37.17, "volume": 128999.0}, {"date": "2023-02-27", "close": 37.53, "volume": 86775.0}, {"date": "2023-02-28", "close": 37.69, "volume": 164134.0}, {"date": "2023-03-01", "close": 37.35, "volume": 84419.0}, {"date": "2023-03-02", "close": 36.09, "volume": 122490.0}, {"date": "2023-03-03", "close": 36.87, "volume": 106053.0}, {"date": "2023-03-06", "close": 36.15, "volume": 131925.0}, {"date": "2023-03-07", "close": 35.97, "volume": 137815.0}, {"date": "2023-03-08", "close": 35.71, "volume": 94565.0}, {"date": "2023-03-09", "close": 33.3, "volume": 161487.0}, {"date": "2023-03-10", "close": 32.79, "volume": 224875.0}, {"date": "2023-03-13", "close": 31.47, "volume": 345876.0}, {"date": "2023-03-14", "close": 32.02, "volume": 234342.0}, {"date": "2023-03-15", "close": 32.63, "volume": 249501.0}, {"date": "2023-03-16", "close": 33.48, "volume": 209145.0}, {"date": "2023-03-17", "close": 31.43, "volume": 696488.0}, {"date": "2023-03-20", "close": 31.2, "volume": 173705.0}, {"date": "2023-03-21", "close": 32.37, "volume": 223199.0}, {"date": "2023-03-22", "close": 30.82, "volume": 149911.0}, {"date": "2023-03-23", "close": 29.9, "volume": 171882.0}, {"date": "2023-03-24", "close": 31.32, "volume": 188748.0}, {"date": "2023-03-27", "close": 31.16, "volume": 168015.0}, {"date": "2023-03-28", "close": 31.05, "volume": 87660.0}, {"date": "2023-03-29", "close": 30.6, "volume": 154642.0}, {"date": "2023-03-30", "close": 30.12, "volume": 124218.0}, {"date": "2023-03-31", "close": 31.08, "volume": 288565.0}, {"date": "2023-04-03", "close": 30.52, "volume": 195760.0}, {"date": "2023-04-04", "close": 30.03, "volume": 191147.0}, {"date": "2023-04-05", "close": 29.69, "volume": 186989.0}, {"date": "2023-04-06", "close": 29.52, "volume": 164931.0}, {"date": "2023-04-10", "close": 29.95, "volume": 197501.0}, {"date": "2023-04-11", "close": 30.01, "volume": 109779.0}, {"date": "2023-04-12", "close": 30.07, "volume": 162688.0}, {"date": "2023-04-13", "close": 30.67, "volume": 133246.0}, {"date": "2023-04-14", "close": 30.1, "volume": 228855.0}, {"date": "2023-04-17", "close": 30.46, "volume": 153222.0}, {"date": "2023-04-18", "close": 29.14, "volume": 155016.0}, {"date": "2023-04-19", "close": 30.47, "volume": 183676.0}, {"date": "2023-04-20", "close": 30.21, "volume": 151936.0}, {"date": "2023-04-21", "close": 29.92, "volume": 145157.0}, {"date": "2023-04-24", "close": 29.66, "volume": 142911.0}, {"date": "2023-04-25", "close": 28.36, "volume": 187645.0}, {"date": "2023-04-26", "close": 28.63, "volume": 118440.0}, {"date": "2023-04-27", "close": 29.08, "volume": 174493.0}, {"date": "2023-04-28", "close": 29.43, "volume": 153992.0}, {"date": "2023-05-01", "close": 29.01, "volume": 110478.0}, {"date": "2023-05-02", "close": 27.05, "volume": 176299.0}, {"date": "2023-05-03", "close": 26.74, "volume": 214597.0}, {"date": "2023-05-04", "close": 25.09, "volume": 313252.0}, {"date": "2023-05-05", "close": 26.31, "volume": 235720.0}, {"date": "2023-05-08", "close": 25.3, "volume": 184927.0}, {"date": "2023-05-09", "close": 24.85, "volume": 141270.0}, {"date": "2023-05-10", "close": 25.65, "volume": 237455.0}, {"date": "2023-05-11", "close": 25.11, "volume": 211551.0}, {"date": "2023-05-12", "close": 25.28, "volume": 163838.0}, {"date": "2023-05-15", "close": 25.68, "volume": 107316.0}, {"date": "2023-05-16", "close": 25.58, "volume": 115302.0}, {"date": "2023-05-17", "close": 27.68, "volume": 194632.0}, {"date": "2023-05-18", "close": 27.54, "volume": 224224.0}, {"date": "2023-05-19", "close": 27.28, "volume": 322356.0}, {"date": "2023-05-22", "close": 28.12, "volume": 122872.0}, {"date": "2023-05-23", "close": 28.84, "volume": 142810.0}, {"date": "2023-05-24", "close": 28.33, "volume": 105128.0}, {"date": "2023-05-25", "close": 27.9, "volume": 108208.0}, {"date": "2023-05-26", "close": 28.07, "volume": 84228.0}, {"date": "2023-05-30", "close": 27.57, "volume": 143680.0}, {"date": "2023-05-31", "close": 26.66, "volume": 143300.0}, {"date": "2023-06-01", "close": 27.45, "volume": 101441.0}, {"date": "2023-06-02", "close": 29.88, "volume": 194475.0}, {"date": "2023-06-05", "close": 28.03, "volume": 170105.0}, {"date": "2023-06-06", "close": 29.74, "volume": 190377.0}, {"date": "2023-06-07", "close": 31.12, "volume": 197012.0}, {"date": "2023-06-08", "close": 30.62, "volume": 160675.0}, {"date": "2023-06-09", "close": 30.04, "volume": 102916.0}, {"date": "2023-06-12", "close": 29.57, "volume": 137964.0}, {"date": "2023-06-13", "close": 30.37, "volume": 160851.0}, {"date": "2023-06-14", "close": 29.12, "volume": 153344.0}, {"date": "2023-06-15", "close": 29.28, "volume": 268863.0}, {"date": "2023-06-16", "close": 29.29, "volume": 457889.0}, {"date": "2023-06-20", "close": 29.37, "volume": 138470.0}, {"date": "2023-06-21", "close": 29.08, "volume": 156935.0}, {"date": "2023-06-22", "close": 28.26, "volume": 173328.0}, {"date": "2023-06-23", "close": 28.52, "volume": 547159.0}, {"date": "2023-06-26", "close": 28.37, "volume": 193365.0}, {"date": "2023-06-27", "close": 28.34, "volume": 158891.0}, {"date": "2023-06-28", "close": 27.82, "volume": 126397.0}, {"date": "2023-06-29", "close": 28.33, "volume": 163375.0}, {"date": "2023-06-30", "close": 28.05, "volume": 141691.0}, {"date": "2023-07-03", "close": 28.8, "volume": 81554.0}, {"date": "2023-07-05", "close": 28.01, "volume": 150825.0}, {"date": "2023-07-06", "close": 27.48, "volume": 125928.0}, {"date": "2023-07-07", "close": 27.83, "volume": 119620.0}, {"date": "2023-07-10", "close": 27.92, "volume": 84294.0}, {"date": "2023-07-11", "close": 28.13, "volume": 88710.0}, {"date": "2023-07-12", "close": 28.83, "volume": 127747.0}, {"date": "2023-07-13", "close": 29.39, "volume": 140879.0}, {"date": "2023-07-14", "close": 28.86, "volume": 125393.0}, {"date": "2023-07-17", "close": 30.2, "volume": 344433.0}, {"date": "2023-07-18", "close": 32.16, "volume": 521625.0}, {"date": "2023-07-19", "close": 33.96, "volume": 340393.0}, {"date": "2023-07-20", "close": 33.11, "volume": 249371.0}, {"date": "2023-07-21", "close": 32.54, "volume": 220160.0}, {"date": "2023-07-24", "close": 33.6, "volume": 260372.0}, {"date": "2023-07-25", "close": 34.2, "volume": 270519.0}, {"date": "2023-07-26", "close": 35.05, "volume": 185766.0}, {"date": "2023-07-27", "close": 34.52, "volume": 156122.0}, {"date": "2023-07-28", "close": 34.83, "volume": 115723.0}, {"date": "2023-07-31", "close": 35.42, "volume": 155651.0}, {"date": "2023-08-01", "close": 35.22, "volume": 150592.0}, {"date": "2023-08-02", "close": 35.29, "volume": 150582.0}, {"date": "2023-08-03", "close": 35.23, "volume": 101758.0}, {"date": "2023-08-04", "close": 35.15, "volume": 53699.0}, {"date": "2023-08-07", "close": 35.45, "volume": 60910.0}, {"date": "2023-08-08", "close": 34.51, "volume": 133752.0}, {"date": "2023-08-09", "close": 33.93, "volume": 262993.0}, {"date": "2023-08-10", "close": 34.11, "volume": 82311.0}, {"date": "2023-08-11", "close": 34.03, "volume": 73099.0}, {"date": "2023-08-14", "close": 33.44, "volume": 80372.0}, {"date": "2023-08-15", "close": 32.63, "volume": 104077.0}, {"date": "2023-08-16", "close": 32.36, "volume": 84618.0}, {"date": "2023-08-17", "close": 32.19, "volume": 110096.0}, {"date": "2023-08-18", "close": 32.14, "volume": 131654.0}, {"date": "2023-08-21", "close": 31.49, "volume": 74600.0}, {"date": "2023-08-22", "close": 30.52, "volume": 141073.0}, {"date": "2023-08-23", "close": 30.95, "volume": 94276.0}, {"date": "2023-08-24", "close": 30.97, "volume": 120024.0}, {"date": "2023-08-25", "close": 30.59, "volume": 58924.0}, {"date": "2023-08-28", "close": 30.78, "volume": 73222.0}, {"date": "2023-08-29", "close": 30.96, "volume": 76412.0}, {"date": "2023-08-30", "close": 30.52, "volume": 58309.0}, {"date": "2023-08-31", "close": 30.38, "volume": 112104.0}, {"date": "2023-09-01", "close": 31.02, "volume": 75765.0}, {"date": "2023-09-05", "close": 29.87, "volume": 103080.0}, {"date": "2023-09-06", "close": 28.94, "volume": 297753.0}, {"date": "2023-09-07", "close": 28.98, "volume": 219292.0}, {"date": "2023-09-08", "close": 29.44, "volume": 140525.0}, {"date": "2023-09-11", "close": 29.23, "volume": 86426.0}, {"date": "2023-09-12", "close": 29.43, "volume": 98209.0}, {"date": "2023-09-13", "close": 28.84, "volume": 115541.0}, {"date": "2023-09-14", "close": 30.18, "volume": 167403.0}, {"date": "2023-09-15", "close": 29.3, "volume": 695056.0}, {"date": "2023-09-18", "close": 28.85, "volume": 103799.0}, {"date": "2023-09-19", "close": 28.58, "volume": 98079.0}, {"date": "2023-09-20", "close": 28.16, "volume": 84131.0}, {"date": "2023-09-21", "close": 27.88, "volume": 165106.0}, {"date": "2023-09-22", "close": 27.73, "volume": 111188.0}, {"date": "2023-09-25", "close": 28.1, "volume": 135512.0}, {"date": "2023-09-26", "close": 27.87, "volume": 141713.0}, {"date": "2023-09-27", "close": 28.45, "volume": 136437.0}, {"date": "2023-09-28", "close": 28.51, "volume": 267928.0}, {"date": "2023-09-29", "close": 28.36, "volume": 200547.0}, {"date": "2023-10-02", "close": 28.49, "volume": 160023.0}, {"date": "2023-10-03", "close": 27.59, "volume": 135276.0}, {"date": "2023-10-04", "close": 28.63, "volume": 329795.0}, {"date": "2023-10-05", "close": 29.22, "volume": 169823.0}, {"date": "2023-10-06", "close": 29.12, "volume": 138430.0}, {"date": "2023-10-09", "close": 28.86, "volume": 101651.0}, {"date": "2023-10-10", "close": 28.84, "volume": 143277.0}, {"date": "2023-10-11", "close": 28.71, "volume": 87138.0}, {"date": "2023-10-12", "close": 28.39, "volume": 106785.0}, {"date": "2023-10-13", "close": 27.68, "volume": 159034.0}, {"date": "2023-10-16", "close": 28.19, "volume": 266809.0}, {"date": "2023-10-17", "close": 28.72, "volume": 391587.0}, {"date": "2023-10-18", "close": 29.24, "volume": 502154.0}, {"date": "2023-10-19", "close": 30.2, "volume": 403207.0}, {"date": "2023-10-20", "close": 29.33, "volume": 408307.0}, {"date": "2023-10-23", "close": 29.49, "volume": 348255.0}, {"date": "2023-10-24", "close": 28.78, "volume": 293020.0}, {"date": "2023-10-25", "close": 28.67, "volume": 265288.0}, {"date": "2023-10-26", "close": 29.79, "volume": 173884.0}, {"date": "2023-10-27", "close": 28.88, "volume": 175906.0}, {"date": "2023-10-30", "close": 29.28, "volume": 100035.0}, {"date": "2023-10-31", "close": 29.37, "volume": 104734.0}, {"date": "2023-11-01", "close": 29.37, "volume": 125516.0}, {"date": "2023-11-02", "close": 31.4, "volume": 215601.0}, {"date": "2023-11-03", "close": 33.12, "volume": 265385.0}, {"date": "2023-11-06", "close": 32.57, "volume": 241813.0}, {"date": "2023-11-07", "close": 32.1, "volume": 142751.0}, {"date": "2023-11-08", "close": 31.3, "volume": 106543.0}, {"date": "2023-11-09", "close": 30.56, "volume": 119323.0}, {"date": "2023-11-10", "close": 30.66, "volume": 111768.0}, {"date": "2023-11-13", "close": 30.96, "volume": 85001.0}, {"date": "2023-11-14", "close": 34.08, "volume": 246409.0}, {"date": "2023-11-15", "close": 34.22, "volume": 181497.0}, {"date": "2023-11-16", "close": 33.77, "volume": 96428.0}, {"date": "2023-11-17", "close": 34.44, "volume": 209041.0}, {"date": "2023-11-20", "close": 33.96, "volume": 73774.0}, {"date": "2023-11-21", "close": 33.15, "volume": 77152.0}, {"date": "2023-11-22", "close": 33.28, "volume": 66296.0}, {"date": "2023-11-24", "close": 33.18, "volume": 27408.0}, {"date": "2023-11-27", "close": 32.82, "volume": 99514.0}, {"date": "2023-11-28", "close": 32.4, "volume": 89968.0}, {"date": "2023-11-29", "close": 33.26, "volume": 133883.0}, {"date": "2023-11-30", "close": 33.56, "volume": 178771.0}, {"date": "2023-12-01", "close": 35.41, "volume": 205621.0}, {"date": "2023-12-04", "close": 36.02, "volume": 161064.0}, {"date": "2023-12-05", "close": 35.64, "volume": 80951.0}, {"date": "2023-12-06", "close": 35.7, "volume": 101439.0}, {"date": "2023-12-07", "close": 36.59, "volume": 139902.0}, {"date": "2023-12-08", "close": 36.7, "volume": 100261.0}, {"date": "2023-12-11", "close": 36.8, "volume": 114630.0}, {"date": "2023-12-12", "close": 36.59, "volume": 86121.0}, {"date": "2023-12-13", "close": 38.67, "volume": 200179.0}, {"date": "2023-12-14", "close": 40.21, "volume": 188018.0}, {"date": "2023-12-15", "close": 39.23, "volume": 809861.0}, {"date": "2023-12-18", "close": 38.91, "volume": 135358.0}, {"date": "2023-12-19", "close": 39.94, "volume": 141920.0}, {"date": "2023-12-20", "close": 39.52, "volume": 291432.0}, {"date": "2023-12-21", "close": 39.29, "volume": 129124.0}, {"date": "2023-12-22", "close": 40.02, "volume": 94208.0}, {"date": "2023-12-26", "close": 40.58, "volume": 122346.0}, {"date": "2023-12-27", "close": 40.46, "volume": 94124.0}, {"date": "2023-12-28", "close": 40.76, "volume": 112200.0}, {"date": "2023-12-29", "close": 39.85, "volume": 108025.0}, {"date": "2024-01-02", "close": 39.45, "volume": 147411.0}, {"date": "2024-01-03", "close": 38.52, "volume": 158317.0}, {"date": "2024-01-04", "close": 38.73, "volume": 106855.0}, {"date": "2024-01-05", "close": 38.84, "volume": 104073.0}, {"date": "2024-01-08", "close": 39.32, "volume": 126183.0}, {"date": "2024-01-09", "close": 38.87, "volume": 101625.0}, {"date": "2024-01-10", "close": 39.21, "volume": 107889.0}, {"date": "2024-01-11", "close": 38.54, "volume": 152604.0}, {"date": "2024-01-12", "close": 38.36, "volume": 96837.0}, {"date": "2024-01-16", "close": 36.85, "volume": 208495.0}, {"date": "2024-01-17", "close": 35.38, "volume": 188488.0}, {"date": "2024-01-18", "close": 36.51, "volume": 288999.0}, {"date": "2024-01-19", "close": 37.47, "volume": 201767.0}, {"date": "2024-01-22", "close": 38.5, "volume": 169672.0}, {"date": "2024-01-23", "close": 38.19, "volume": 173497.0}, {"date": "2024-01-24", "close": 38.56, "volume": 141076.0}, {"date": "2024-01-25", "close": 38.36, "volume": 226936.0}, {"date": "2024-01-26", "close": 38.47, "volume": 74847.0}, {"date": "2024-01-29", "close": 39.38, "volume": 90433.0}, {"date": "2024-01-30", "close": 39.33, "volume": 82709.0}, {"date": "2024-01-31", "close": 37.25, "volume": 163874.0}, {"date": "2024-02-01", "close": 37.08, "volume": 249667.0}, {"date": "2024-02-02", "close": 36.8, "volume": 133691.0}, {"date": "2024-02-05", "close": 35.95, "volume": 137507.0}, {"date": "2024-02-06", "close": 35.99, "volume": 159790.0}, {"date": "2024-02-07", "close": 35.57, "volume": 126389.0}, {"date": "2024-02-08", "close": 35.71, "volume": 155100.0}, {"date": "2024-02-09", "close": 36.49, "volume": 130944.0}, {"date": "2024-02-12", "close": 37.07, "volume": 121372.0}, {"date": "2024-02-13", "close": 35.17, "volume": 169861.0}, {"date": "2024-02-14", "close": 35.74, "volume": 118118.0}, {"date": "2024-02-15", "close": 37.6, "volume": 136247.0}, {"date": "2024-02-16", "close": 37.39, "volume": 101257.0}, {"date": "2024-02-20", "close": 36.83, "volume": 105382.0}, {"date": "2024-02-21", "close": 36.12, "volume": 115088.0}, {"date": "2024-02-22", "close": 35.79, "volume": 120177.0}, {"date": "2024-02-23", "close": 35.6, "volume": 66041.0}, {"date": "2024-02-26", "close": 35.26, "volume": 90855.0}, {"date": "2024-02-27", "close": 35.15, "volume": 63694.0}, {"date": "2024-02-28", "close": 34.85, "volume": 63662.0}, {"date": "2024-02-29", "close": 35.64, "volume": 105689.0}, {"date": "2024-03-01", "close": 35.05, "volume": 87432.0}, {"date": "2024-03-04", "close": 34.91, "volume": 62651.0}, {"date": "2024-03-05", "close": 35.96, "volume": 87652.0}, {"date": "2024-03-06", "close": 35.94, "volume": 83771.0}, {"date": "2024-03-07", "close": 36.44, "volume": 70190.0}, {"date": "2024-03-08", "close": 36.64, "volume": 104446.0}, {"date": "2024-03-11", "close": 36.39, "volume": 67119.0}, {"date": "2024-03-12", "close": 35.68, "volume": 69782.0}, {"date": "2024-03-13", "close": 35.44, "volume": 82476.0}, {"date": "2024-03-14", "close": 34.47, "volume": 137286.0}, {"date": "2024-03-15", "close": 34.88, "volume": 307855.0}, {"date": "2024-03-18", "close": 34.33, "volume": 91744.0}, {"date": "2024-03-19", "close": 34.4, "volume": 79158.0}, {"date": "2024-03-20", "close": 35.94, "volume": 123809.0}, {"date": "2024-03-21", "close": 37.25, "volume": 192150.0}, {"date": "2024-03-22", "close": 36.36, "volume": 79372.0}, {"date": "2024-03-25", "close": 36.03, "volume": 103833.0}, {"date": "2024-03-26", "close": 35.96, "volume": 82713.0}, {"date": "2024-03-27", "close": 37.65, "volume": 98320.0}, {"date": "2024-03-28", "close": 37.66, "volume": 143652.0}, {"date": "2024-04-01", "close": 36.85, "volume": 122681.0}, {"date": "2024-04-02", "close": 36.1, "volume": 135675.0}, {"date": "2024-04-03", "close": 36.04, "volume": 138029.0}, {"date": "2024-04-04", "close": 35.83, "volume": 160306.0}, {"date": "2024-04-05", "close": 36.12, "volume": 105887.0}, {"date": "2024-04-08", "close": 36.67, "volume": 120188.0}, {"date": "2024-04-09", "close": 36.61, "volume": 75431.0}, {"date": "2024-04-10", "close": 34.69, "volume": 152087.0}, {"date": "2024-04-11", "close": 34.94, "volume": 85746.0}, {"date": "2024-04-12", "close": 34.48, "volume": 126051.0}, {"date": "2024-04-15", "close": 34.63, "volume": 211985.0}, {"date": "2024-04-16", "close": 36.15, "volume": 493764.0}, {"date": "2024-04-17", "close": 35.64, "volume": 280649.0}, {"date": "2024-04-18", "close": 35.56, "volume": 186547.0}, {"date": "2024-04-19", "close": 36.41, "volume": 310313.0}, {"date": "2024-04-22", "close": 37.65, "volume": 219935.0}, {"date": "2024-04-23", "close": 38.66, "volume": 155121.0}, {"date": "2024-04-24", "close": 38.42, "volume": 88893.0}, {"date": "2024-04-25", "close": 37.93, "volume": 122757.0}, {"date": "2024-04-26", "close": 37.9, "volume": 104031.0}, {"date": "2024-04-29", "close": 37.03, "volume": 109091.0}, {"date": "2024-04-30", "close": 36.65, "volume": 133379.0}, {"date": "2024-05-01", "close": 37.35, "volume": 81205.0}, {"date": "2024-05-02", "close": 38.29, "volume": 110188.0}, {"date": "2024-05-03", "close": 38.52, "volume": 119166.0}, {"date": "2024-05-06", "close": 38.76, "volume": 97576.0}, {"date": "2024-05-07", "close": 38.29, "volume": 100034.0}, {"date": "2024-05-08", "close": 38.62, "volume": 53515.0}, {"date": "2024-05-09", "close": 38.82, "volume": 104528.0}, {"date": "2024-05-10", "close": 38.83, "volume": 70491.0}, {"date": "2024-05-13", "close": 38.34, "volume": 65927.0}, {"date": "2024-05-14", "close": 38.57, "volume": 62860.0}, {"date": "2024-05-15", "close": 39.15, "volume": 73684.0}, {"date": "2024-05-16", "close": 38.87, "volume": 83077.0}, {"date": "2024-05-17", "close": 39.18, "volume": 93417.0}, {"date": "2024-05-20", "close": 38.52, "volume": 120139.0}, {"date": "2024-05-21", "close": 39.38, "volume": 170759.0}, {"date": "2024-05-22", "close": 38.15, "volume": 137105.0}, {"date": "2024-05-23", "close": 37.79, "volume": 144096.0}, {"date": "2024-05-24", "close": 37.34, "volume": 135427.0}, {"date": "2024-05-28", "close": 36.83, "volume": 95619.0}, {"date": "2024-05-29", "close": 36.48, "volume": 135563.0}, {"date": "2024-05-30", "close": 36.89, "volume": 140726.0}, {"date": "2024-05-31", "close": 37.0, "volume": 105665.0}, {"date": "2024-06-03", "close": 36.35, "volume": 90061.0}, {"date": "2024-06-04", "close": 35.74, "volume": 126748.0}, {"date": "2024-06-05", "close": 36.21, "volume": 90281.0}, {"date": "2024-06-06", "close": 36.03, "volume": 81986.0}, {"date": "2024-06-07", "close": 35.87, "volume": 88279.0}, {"date": "2024-06-10", "close": 35.17, "volume": 130459.0}, {"date": "2024-06-11", "close": 35.21, "volume": 126797.0}, {"date": "2024-06-12", "close": 36.36, "volume": 214253.0}, {"date": "2024-06-13", "close": 36.15, "volume": 128803.0}, {"date": "2024-06-14", "close": 35.79, "volume": 139283.0}, {"date": "2024-06-17", "close": 36.49, "volume": 109864.0}, {"date": "2024-06-18", "close": 36.71, "volume": 110588.0}, {"date": "2024-06-20", "close": 36.68, "volume": 89161.0}, {"date": "2024-06-21", "close": 36.42, "volume": 419636.0}, {"date": "2024-06-24", "close": 37.16, "volume": 85479.0}, {"date": "2024-06-25", "close": 36.62, "volume": 89516.0}, {"date": "2024-06-26", "close": 37.14, "volume": 112303.0}, {"date": "2024-06-27", "close": 37.82, "volume": 113386.0}, {"date": "2024-06-28", "close": 39.03, "volume": 652570.0}, {"date": "2024-07-01", "close": 38.64, "volume": 118392.0}, {"date": "2024-07-02", "close": 39.16, "volume": 153578.0}, {"date": "2024-07-03", "close": 38.44, "volume": 60279.0}, {"date": "2024-07-05", "close": 38.04, "volume": 98067.0}, {"date": "2024-07-08", "close": 38.37, "volume": 264788.0}, {"date": "2024-07-09", "close": 38.93, "volume": 101678.0}, {"date": "2024-07-10", "close": 39.78, "volume": 95118.0}, {"date": "2024-07-11", "close": 41.65, "volume": 236351.0}, {"date": "2024-07-12", "close": 41.61, "volume": 191639.0}, {"date": "2024-07-15", "close": 42.81, "volume": 267687.0}, {"date": "2024-07-16", "close": 46.23, "volume": 593084.0}, {"date": "2024-07-17", "close": 45.99, "volume": 382141.0}, {"date": "2024-07-18", "close": 45.29, "volume": 365909.0}, {"date": "2024-07-19", "close": 45.4, "volume": 251209.0}, {"date": "2024-07-22", "close": 46.45, "volume": 229837.0}, {"date": "2024-07-23", "close": 47.23, "volume": 256982.0}, {"date": "2024-07-24", "close": 46.32, "volume": 167162.0}, {"date": "2024-07-25", "close": 47.07, "volume": 221100.0}, {"date": "2024-07-26", "close": 47.24, "volume": 189787.0}, {"date": "2024-07-29", "close": 46.58, "volume": 318422.0}, {"date": "2024-07-30", "close": 46.79, "volume": 151131.0}, {"date": "2024-07-31", "close": 46.69, "volume": 198124.0}, {"date": "2024-08-01", "close": 44.89, "volume": 235748.0}, {"date": "2024-08-02", "close": 44.21, "volume": 357813.0}, {"date": "2024-08-05", "close": 42.83, "volume": 224388.0}, {"date": "2024-08-06", "close": 43.12, "volume": 161233.0}, {"date": "2024-08-07", "close": 42.56, "volume": 160760.0}, {"date": "2024-08-08", "close": 43.43, "volume": 120816.0}, {"date": "2024-08-09", "close": 43.04, "volume": 116030.0}, {"date": "2024-08-12", "close": 42.53, "volume": 96866.0}, {"date": "2024-08-13", "close": 42.95, "volume": 78373.0}, {"date": "2024-08-14", "close": 43.0, "volume": 88792.0}, {"date": "2024-08-15", "close": 43.86, "volume": 115973.0}, {"date": "2024-08-16", "close": 44.87, "volume": 96747.0}, {"date": "2024-08-19", "close": 45.49, "volume": 90487.0}, {"date": "2024-08-20", "close": 44.56, "volume": 82669.0}, {"date": "2024-08-21", "close": 44.97, "volume": 69910.0}, {"date": "2024-08-22", "close": 45.17, "volume": 74364.0}, {"date": "2024-08-23", "close": 47.93, "volume": 160328.0}, {"date": "2024-08-26", "close": 47.4, "volume": 141571.0}, {"date": "2024-08-27", "close": 47.13, "volume": 89877.0}, {"date": "2024-08-28", "close": 47.52, "volume": 146547.0}, {"date": "2024-08-29", "close": 47.78, "volume": 117784.0}, {"date": "2024-08-30", "close": 48.22, "volume": 115210.0}, {"date": "2024-09-03", "close": 47.62, "volume": 184399.0}, {"date": "2024-09-04", "close": 47.24, "volume": 208127.0}, {"date": "2024-09-05", "close": 46.47, "volume": 96074.0}, {"date": "2024-09-06", "close": 45.59, "volume": 87681.0}, {"date": "2024-09-09", "close": 45.38, "volume": 125054.0}, {"date": "2024-09-10", "close": 45.47, "volume": 94566.0}, {"date": "2024-09-11", "close": 44.71, "volume": 133953.0}, {"date": "2024-09-12", "close": 45.1, "volume": 152971.0}, {"date": "2024-09-13", "close": 46.46, "volume": 91357.0}, {"date": "2024-09-16", "close": 47.01, "volume": 102692.0}, {"date": "2024-09-17", "close": 47.34, "volume": 107402.0}, {"date": "2024-09-18", "close": 47.95, "volume": 133566.0}, {"date": "2024-09-19", "close": 49.23, "volume": 130536.0}, {"date": "2024-09-20", "close": 47.84, "volume": 633597.0}, {"date": "2024-09-23", "close": 47.41, "volume": 95638.0}, {"date": "2024-09-24", "close": 46.94, "volume": 100650.0}, {"date": "2024-09-25", "close": 45.83, "volume": 95559.0}, {"date": "2024-09-26", "close": 46.38, "volume": 122202.0}, {"date": "2024-09-27", "close": 46.18, "volume": 101889.0}, {"date": "2024-09-30", "close": 46.93, "volume": 121292.0}, {"date": "2024-10-01", "close": 45.15, "volume": 131216.0}, {"date": "2024-10-02", "close": 44.94, "volume": 94294.0}, {"date": "2024-10-03", "close": 44.96, "volume": 116219.0}, {"date": "2024-10-04", "close": 46.29, "volume": 120767.0}, {"date": "2024-10-07", "close": 45.65, "volume": 80163.0}, {"date": "2024-10-08", "close": 45.6, "volume": 142221.0}, {"date": "2024-10-09", "close": 45.93, "volume": 146310.0}, {"date": "2024-10-10", "close": 45.71, "volume": 136097.0}, {"date": "2024-10-11", "close": 47.53, "volume": 87964.0}, {"date": "2024-10-14", "close": 47.73, "volume": 125665.0}, {"date": "2024-10-15", "close": 47.91, "volume": 195428.0}, {"date": "2024-10-16", "close": 50.61, "volume": 200724.0}, {"date": "2024-10-17", "close": 49.98, "volume": 170314.0}, {"date": "2024-10-18", "close": 49.18, "volume": 152861.0}, {"date": "2024-10-21", "close": 47.92, "volume": 127401.0}, {"date": "2024-10-22", "close": 48.36, "volume": 88278.0}, {"date": "2024-10-23", "close": 48.6, "volume": 158136.0}, {"date": "2024-10-24", "close": 48.65, "volume": 132796.0}, {"date": "2024-10-25", "close": 47.79, "volume": 160306.0}, {"date": "2024-10-28", "close": 50.15, "volume": 173578.0}, {"date": "2024-10-29", "close": 49.94, "volume": 250534.0}, {"date": "2024-10-30", "close": 50.38, "volume": 137335.0}, {"date": "2024-10-31", "close": 49.2, "volume": 156261.0}, {"date": "2024-11-01", "close": 48.91, "volume": 107481.0}, {"date": "2024-11-04", "close": 48.03, "volume": 198943.0}, {"date": "2024-11-05", "close": 48.78, "volume": 125393.0}, {"date": "2024-11-06", "close": 56.35, "volume": 571126.0}, {"date": "2024-11-07", "close": 54.32, "volume": 354425.0}, {"date": "2024-11-08", "close": 55.77, "volume": 235559.0}, {"date": "2024-11-11", "close": 57.73, "volume": 146894.0}, {"date": "2024-11-12", "close": 57.1, "volume": 155691.0}, {"date": "2024-11-13", "close": 56.51, "volume": 149539.0}, {"date": "2024-11-14", "close": 56.21, "volume": 121707.0}, {"date": "2024-11-15", "close": 55.83, "volume": 109624.0}, {"date": "2024-11-18", "close": 54.78, "volume": 161501.0}, {"date": "2024-11-19", "close": 54.63, "volume": 92172.0}, {"date": "2024-11-20", "close": 54.34, "volume": 98422.0}, {"date": "2024-11-21", "close": 55.12, "volume": 116401.0}, {"date": "2024-11-22", "close": 56.59, "volume": 167427.0}, {"date": "2024-11-25", "close": 57.25, "volume": 169242.0}, {"date": "2024-11-26", "close": 56.8, "volume": 105871.0}, {"date": "2024-11-27", "close": 56.31, "volume": 91817.0}, {"date": "2024-11-29", "close": 56.45, "volume": 89041.0}, {"date": "2024-12-02", "close": 56.5, "volume": 150068.0}, {"date": "2024-12-03", "close": 56.35, "volume": 134329.0}, {"date": "2024-12-04", "close": 56.63, "volume": 95895.0}, {"date": "2024-12-05", "close": 56.68, "volume": 114327.0}, {"date": "2024-12-06", "close": 56.51, "volume": 98556.0}, {"date": "2024-12-09", "close": 55.52, "volume": 158031.0}, {"date": "2024-12-10", "close": 55.68, "volume": 153624.0}, {"date": "2024-12-11", "close": 56.11, "volume": 120401.0}, {"date": "2024-12-12", "close": 55.49, "volume": 80883.0}, {"date": "2024-12-13", "close": 55.11, "volume": 187376.0}, {"date": "2024-12-16", "close": 56.01, "volume": 99664.0}, {"date": "2024-12-17", "close": 54.74, "volume": 230608.0}, {"date": "2024-12-18", "close": 51.53, "volume": 196041.0}, {"date": "2024-12-19", "close": 51.04, "volume": 170807.0}, {"date": "2024-12-20", "close": 51.48, "volume": 752092.0}, {"date": "2024-12-23", "close": 51.82, "volume": 108498.0}, {"date": "2024-12-24", "close": 52.35, "volume": 59777.0}, {"date": "2024-12-26", "close": 52.55, "volume": 68365.0}, {"date": "2024-12-27", "close": 51.69, "volume": 107136.0}, {"date": "2024-12-30", "close": 51.6, "volume": 79521.0}, {"date": "2024-12-31", "close": 51.51, "volume": 83689.0}, {"date": "2025-01-02", "close": 50.54, "volume": 141522.0}, {"date": "2025-01-03", "close": 51.44, "volume": 155878.0}, {"date": "2025-01-06", "close": 51.24, "volume": 169373.0}, {"date": "2025-01-07", "close": 50.48, "volume": 119888.0}, {"date": "2025-01-08", "close": 50.27, "volume": 158444.0}, {"date": "2025-01-10", "close": 48.8, "volume": 179712.0}, {"date": "2025-01-13", "close": 49.58, "volume": 167731.0}, {"date": "2025-01-14", "close": 51.37, "volume": 167472.0}, {"date": "2025-01-15", "close": 52.46, "volume": 153328.0}, {"date": "2025-01-16", "close": 52.23, "volume": 166409.0}, {"date": "2025-01-17", "close": 52.4, "volume": 178805.0}, {"date": "2025-01-21", "close": 53.56, "volume": 176375.0}, {"date": "2025-01-22", "close": 52.88, "volume": 154736.0}, {"date": "2025-01-23", "close": 52.46, "volume": 168678.0}, {"date": "2025-01-24", "close": 52.77, "volume": 88676.0}, {"date": "2025-01-27", "close": 53.13, "volume": 171198.0}, {"date": "2025-01-28", "close": 52.77, "volume": 158926.0}, {"date": "2025-01-29", "close": 52.8, "volume": 111073.0}, {"date": "2025-01-30", "close": 53.02, "volume": 93009.0}, {"date": "2025-01-31", "close": 52.81, "volume": 148145.0}, {"date": "2025-02-03", "close": 51.98, "volume": 121638.0}, {"date": "2025-02-04", "close": 53.02, "volume": 170389.0}, {"date": "2025-02-05", "close": 53.51, "volume": 132574.0}, {"date": "2025-02-06", "close": 54.37, "volume": 100632.0}, {"date": "2025-02-07", "close": 53.0, "volume": 173629.0}, {"date": "2025-02-10", "close": 52.44, "volume": 143877.0}, {"date": "2025-02-11", "close": 53.36, "volume": 175573.0}, {"date": "2025-02-12", "close": 51.66, "volume": 199248.0}, {"date": "2025-02-13", "close": 52.24, "volume": 156111.0}, {"date": "2025-02-14", "close": 51.96, "volume": 113222.0}, {"date": "2025-02-18", "close": 52.41, "volume": 88199.0}, {"date": "2025-02-19", "close": 51.75, "volume": 94526.0}, {"date": "2025-02-20", "close": 50.99, "volume": 99624.0}, {"date": "2025-02-21", "close": 49.83, "volume": 124854.0}, {"date": "2025-02-24", "close": 49.33, "volume": 139722.0}, {"date": "2025-02-25", "close": 49.34, "volume": 157651.0}, {"date": "2025-02-26", "close": 49.22, "volume": 95438.0}, {"date": "2025-02-27", "close": 49.41, "volume": 109856.0}, {"date": "2025-02-28", "close": 50.52, "volume": 193680.0}, {"date": "2025-03-03", "close": 50.48, "volume": 123351.0}, {"date": "2025-03-04", "close": 48.35, "volume": 192982.0}, {"date": "2025-03-05", "close": 47.79, "volume": 148366.0}, {"date": "2025-03-06", "close": 47.35, "volume": 115347.0}, {"date": "2025-03-07", "close": 46.88, "volume": 106749.0}, {"date": "2025-03-10", "close": 44.62, "volume": 182832.0}, {"date": "2025-03-11", "close": 45.06, "volume": 187210.0}, {"date": "2025-03-12", "close": 45.96, "volume": 184351.0}, {"date": "2025-03-13", "close": 45.43, "volume": 136569.0}, {"date": "2025-03-14", "close": 46.41, "volume": 107051.0}, {"date": "2025-03-17", "close": 46.76, "volume": 152616.0}, {"date": "2025-03-18", "close": 46.63, "volume": 160788.0}, {"date": "2025-03-19", "close": 47.44, "volume": 146778.0}, {"date": "2025-03-20", "close": 46.98, "volume": 136458.0}, {"date": "2025-03-21", "close": 47.22, "volume": 551692.0}, {"date": "2025-03-24", "close": 48.49, "volume": 161059.0}, {"date": "2025-03-25", "close": 48.06, "volume": 135146.0}, {"date": "2025-03-26", "close": 48.04, "volume": 129891.0}, {"date": "2025-03-27", "close": 47.94, "volume": 132115.0}, {"date": "2025-03-28", "close": 47.05, "volume": 116169.0}, {"date": "2025-03-31", "close": 46.36, "volume": 399457.0}, {"date": "2025-04-01", "close": 46.14, "volume": 331753.0}, {"date": "2025-04-02", "close": 46.97, "volume": 401107.0}, {"date": "2025-04-03", "close": 41.89, "volume": 479744.0}, {"date": "2025-04-04", "close": 40.76, "volume": 411317.0}, {"date": "2025-04-07", "close": 40.61, "volume": 337259.0}, {"date": "2025-04-08", "close": 39.93, "volume": 445031.0}, {"date": "2025-04-09", "close": 43.13, "volume": 392754.0}, {"date": "2025-04-10", "close": 40.79, "volume": 297962.0}, {"date": "2025-04-11", "close": 40.56, "volume": 263162.0}, {"date": "2025-04-14", "close": 41.15, "volume": 379854.0}, {"date": "2025-04-15", "close": 40.34, "volume": 430367.0}, {"date": "2025-04-16", "close": 40.48, "volume": 349982.0}, {"date": "2025-04-17", "close": 40.61, "volume": 289586.0}, {"date": "2025-04-21", "close": 39.99, "volume": 251294.0}, {"date": "2025-04-22", "close": 41.19, "volume": 306446.0}, {"date": "2025-04-23", "close": 41.92, "volume": 279094.0}, {"date": "2025-04-24", "close": 42.3, "volume": 325837.0}, {"date": "2025-04-25", "close": 42.22, "volume": 261019.0}, {"date": "2025-04-28", "close": 42.56, "volume": 185897.0}, {"date": "2025-04-29", "close": 43.06, "volume": 283749.0}, {"date": "2025-04-30", "close": 42.56, "volume": 395479.0}, {"date": "2025-05-01", "close": 43.29, "volume": 287890.0}, {"date": "2025-05-02", "close": 44.69, "volume": 174451.0}, {"date": "2025-05-05", "close": 44.62, "volume": 159601.0}, {"date": "2025-05-06", "close": 44.14, "volume": 307446.0}, {"date": "2025-05-07", "close": 43.91, "volume": 405675.0}, {"date": "2025-05-08", "close": 45.45, "volume": 276476.0}, {"date": "2025-05-09", "close": 45.23, "volume": 163088.0}, {"date": "2025-05-12", "close": 46.32, "volume": 270517.0}, {"date": "2025-05-13", "close": 46.41, "volume": 149617.0}, {"date": "2025-05-14", "close": 45.71, "volume": 182614.0}, {"date": "2025-05-15", "close": 45.94, "volume": 201443.0}, {"date": "2025-05-16", "close": 45.77, "volume": 177533.0}, {"date": "2025-05-19", "close": 45.67, "volume": 129487.0}, {"date": "2025-05-20", "close": 45.35, "volume": 92234.0}, {"date": "2025-05-21", "close": 43.78, "volume": 161679.0}, {"date": "2025-05-22", "close": 44.01, "volume": 275308.0}, {"date": "2025-05-23", "close": 43.63, "volume": 258923.0}, {"date": "2025-05-27", "close": 44.53, "volume": 114768.0}, {"date": "2025-05-28", "close": 43.45, "volume": 136857.0}, {"date": "2025-05-29", "close": 43.96, "volume": 130401.0}, {"date": "2025-05-30", "close": 43.65, "volume": 231037.0}, {"date": "2025-06-02", "close": 43.07, "volume": 142271.0}, {"date": "2025-06-03", "close": 43.68, "volume": 178847.0}, {"date": "2025-06-04", "close": 42.89, "volume": 125119.0}, {"date": "2025-06-05", "close": 42.79, "volume": 172496.0}, {"date": "2025-06-06", "close": 43.78, "volume": 139128.0}, {"date": "2025-06-09", "close": 43.79, "volume": 124595.0}, {"date": "2025-06-10", "close": 44.33, "volume": 137946.0}, {"date": "2025-06-11", "close": 43.95, "volume": 173520.0}, {"date": "2025-06-12", "close": 43.56, "volume": 119039.0}, {"date": "2025-06-13", "close": 43.21, "volume": 282529.0}, {"date": "2025-06-16", "close": 43.17, "volume": 217964.0}, {"date": "2025-06-17", "close": 42.55, "volume": 203922.0}, {"date": "2025-06-18", "close": 42.83, "volume": 157235.0}, {"date": "2025-06-20", "close": 43.12, "volume": 380606.0}, {"date": "2025-06-23", "close": 44.46, "volume": 180531.0}, {"date": "2025-06-24", "close": 44.77, "volume": 142480.0}, {"date": "2025-06-25", "close": 44.5, "volume": 198575.0}, {"date": "2025-06-26", "close": 45.27, "volume": 175605.0}, {"date": "2025-06-27", "close": 45.4, "volume": 350499.0}, {"date": "2025-06-30", "close": 45.3, "volume": 583985.0}, {"date": "2025-07-01", "close": 46.72, "volume": 1165259.0}, {"date": "2025-07-02", "close": 46.99, "volume": 509528.0}, {"date": "2025-07-03", "close": 47.53, "volume": 223654.0}, {"date": "2025-07-07", "close": 46.82, "volume": 293786.0}, {"date": "2025-07-08", "close": 47.05, "volume": 371205.0}, {"date": "2025-07-09", "close": 47.16, "volume": 566115.0}, {"date": "2025-07-10", "close": 47.39, "volume": 307501.0}, {"date": "2025-07-11", "close": 48.22, "volume": 527784.0}, {"date": "2025-07-14", "close": 49.21, "volume": 1059350.0}, {"date": "2025-07-15", "close": 46.96, "volume": 1785378.0}, {"date": "2025-07-16", "close": 48.14, "volume": 788047.0}, {"date": "2025-07-17", "close": 49.26, "volume": 697081.0}, {"date": "2025-07-18", "close": 48.79, "volume": 428706.0}, {"date": "2025-07-21", "close": 48.54, "volume": 319695.0}, {"date": "2025-07-22", "close": 48.98, "volume": 624269.0}, {"date": "2025-07-23", "close": 48.54, "volume": 310883.0}, {"date": "2025-07-24", "close": 48.09, "volume": 395708.0}, {"date": "2025-07-25", "close": 49.17, "volume": 593643.0}, {"date": "2025-07-28", "close": 49.51, "volume": 353386.0}, {"date": "2025-07-29", "close": 49.58, "volume": 398193.0}, {"date": "2025-07-30", "close": 49.53, "volume": 505742.0}, {"date": "2025-07-31", "close": 48.76, "volume": 519967.0}, {"date": "2025-08-01", "close": 47.47, "volume": 599523.0}, {"date": "2025-08-04", "close": 48.02, "volume": 380914.0}, {"date": "2025-08-05", "close": 48.36, "volume": 302626.0}, {"date": "2025-08-06", "close": 47.57, "volume": 278420.0}, {"date": "2025-08-07", "close": 47.05, "volume": 807642.0}, {"date": "2025-08-08", "close": 47.17, "volume": 271227.0}, {"date": "2025-08-11", "close": 47.26, "volume": 306666.0}, {"date": "2025-08-12", "close": 48.97, "volume": 414611.0}, {"date": "2025-08-13", "close": 51.08, "volume": 588465.0}, {"date": "2025-08-14", "close": 51.04, "volume": 485382.0}, {"date": "2025-08-15", "close": 50.35, "volume": 542922.0}, {"date": "2025-08-18", "close": 50.86, "volume": 346773.0}, {"date": "2025-08-19", "close": 51.07, "volume": 390215.0}, {"date": "2025-08-20", "close": 50.47, "volume": 335155.0}, {"date": "2025-08-21", "close": 50.18, "volume": 381507.0}, {"date": "2025-08-22", "close": 53.33, "volume": 651350.0}, {"date": "2025-08-25", "close": 52.92, "volume": 406863.0}, {"date": "2025-08-26", "close": 53.52, "volume": 318943.0}, {"date": "2025-08-27", "close": 53.68, "volume": 204072.0}, {"date": "2025-08-28", "close": 53.92, "volume": 431708.0}, {"date": "2025-08-29", "close": 53.68, "volume": 288694.0}, {"date": "2025-09-02", "close": 53.3, "volume": 234095.0}, {"date": "2025-09-03", "close": 53.35, "volume": 180814.0}, {"date": "2025-09-04", "close": 54.14, "volume": 197453.0}, {"date": "2025-09-05", "close": 53.64, "volume": 218059.0}, {"date": "2025-09-08", "close": 53.75, "volume": 240601.0}, {"date": "2025-09-09", "close": 52.89, "volume": 345079.0}, {"date": "2025-09-10", "close": 53.17, "volume": 175718.0}, {"date": "2025-09-11", "close": 53.24, "volume": 226992.0}, {"date": "2025-09-12", "close": 53.03, "volume": 182689.0}, {"date": "2025-09-15", "close": 52.52, "volume": 192887.0}, {"date": "2025-09-16", "close": 52.42, "volume": 257976.0}, {"date": "2025-09-17", "close": 52.81, "volume": 392335.0}, {"date": "2025-09-18", "close": 54.29, "volume": 287193.0}, {"date": "2025-09-19", "close": 53.82, "volume": 1495418.0}, {"date": "2025-09-22", "close": 53.79, "volume": 346024.0}, {"date": "2025-09-23", "close": 54.59, "volume": 344079.0}, {"date": "2025-09-24", "close": 54.72, "volume": 349827.0}, {"date": "2025-09-25", "close": 54.9, "volume": 312009.0}, {"date": "2025-09-26", "close": 56.0, "volume": 495548.0}, {"date": "2025-09-29", "close": 55.59, "volume": 482422.0}, {"date": "2025-09-30", "close": 55.74, "volume": 421870.0}, {"date": "2025-10-01", "close": 56.0, "volume": 621766.0}, {"date": "2025-10-02", "close": 56.81, "volume": 319363.0}, {"date": "2025-10-03", "close": 58.19, "volume": 570286.0}, {"date": "2025-10-06", "close": 59.24, "volume": 805536.0}, {"date": "2025-10-07", "close": 58.86, "volume": 448755.0}, {"date": "2025-10-08", "close": 59.21, "volume": 487605.0}, {"date": "2025-10-09", "close": 58.13, "volume": 502614.0}, {"date": "2025-10-10", "close": 55.89, "volume": 577961.0}, {"date": "2025-10-13", "close": 56.31, "volume": 544128.0}, {"date": "2025-10-14", "close": 58.6, "volume": 917462.0}, {"date": "2025-10-15", "close": 56.86, "volume": 942381.0}, {"date": "2025-10-16", "close": 52.05, "volume": 721040.0}, {"date": "2025-10-17", "close": 52.11, "volume": 458919.0}, {"date": "2025-10-20", "close": 53.38, "volume": 305850.0}, {"date": "2025-10-21", "close": 54.26, "volume": 354094.0}, {"date": "2025-10-22", "close": 54.52, "volume": 385287.0}, {"date": "2025-10-23", "close": 54.58, "volume": 267476.0}, {"date": "2025-10-24", "close": 55.75, "volume": 207096.0}, {"date": "2025-10-27", "close": 55.62, "volume": 278968.0}, {"date": "2025-10-28", "close": 55.35, "volume": 187849.0}, {"date": "2025-10-29", "close": 53.83, "volume": 319257.0}, {"date": "2025-10-30", "close": 54.7, "volume": 338587.0}, {"date": "2025-10-31", "close": 54.01, "volume": 291317.0}, {"date": "2025-11-03", "close": 54.16, "volume": 264943.0}, {"date": "2025-11-04", "close": 53.75, "volume": 303178.0}, {"date": "2025-11-05", "close": 54.1, "volume": 242097.0}, {"date": "2025-11-06", "close": 54.21, "volume": 221363.0}, {"date": "2025-11-07", "close": 55.06, "volume": 300977.0}, {"date": "2025-11-10", "close": 55.12, "volume": 282805.0}, {"date": "2025-11-11", "close": 55.45, "volume": 222507.0}, {"date": "2025-11-12", "close": 55.17, "volume": 292877.0}, {"date": "2025-11-13", "close": 54.6, "volume": 203391.0}, {"date": "2025-11-14", "close": 54.43, "volume": 417564.0}, {"date": "2025-11-17", "close": 52.11, "volume": 272374.0}, {"date": "2025-11-18", "close": 52.89, "volume": 245993.0}, {"date": "2025-11-19", "close": 53.04, "volume": 187020.0}, {"date": "2025-11-20", "close": 52.53, "volume": 394536.0}, {"date": "2025-11-21", "close": 54.39, "volume": 356785.0}, {"date": "2025-11-24", "close": 54.64, "volume": 295742.0}, {"date": "2025-11-25", "close": 56.38, "volume": 297547.0}, {"date": "2025-11-26", "close": 55.98, "volume": 429737.0}, {"date": "2025-11-28", "close": 55.86, "volume": 107701.0}, {"date": "2025-12-01", "close": 56.04, "volume": 287380.0}, {"date": "2025-12-02", "close": 56.19, "volume": 263646.0}, {"date": "2025-12-03", "close": 57.65, "volume": 328794.0}, {"date": "2025-12-04", "close": 57.25, "volume": 278304.0}, {"date": "2025-12-05", "close": 56.89, "volume": 320584.0}, {"date": "2025-12-08", "close": 56.87, "volume": 347865.0}, {"date": "2025-12-09", "close": 57.26, "volume": 237302.0}, {"date": "2025-12-10", "close": 58.65, "volume": 399403.0}, {"date": "2025-12-11", "close": 58.82, "volume": 240830.0}, {"date": "2025-12-12", "close": 59.02, "volume": 361638.0}, {"date": "2025-12-15", "close": 58.83, "volume": 391122.0}, {"date": "2025-12-16", "close": 58.09, "volume": 445999.0}, {"date": "2025-12-17", "close": 57.31, "volume": 615648.0}, {"date": "2025-12-18", "close": 57.07, "volume": 545384.0}, {"date": "2025-12-19", "close": 56.78, "volume": 1123601.0}, {"date": "2025-12-22", "close": 56.97, "volume": 268982.0}, {"date": "2025-12-23", "close": 56.67, "volume": 216042.0}, {"date": "2025-12-24", "close": 57.04, "volume": 104250.0}, {"date": "2025-12-26", "close": 56.81, "volume": 197101.0}, {"date": "2025-12-29", "close": 56.84, "volume": 231645.0}, {"date": "2025-12-30", "close": 56.29, "volume": 234656.0}, {"date": "2025-12-31", "close": 55.8, "volume": 351658.0}, {"date": "2026-01-02", "close": 56.12, "volume": 234116.0}, {"date": "2026-01-05", "close": 56.77, "volume": 266720.0}, {"date": "2026-01-06", "close": 57.32, "volume": 224702.0}, {"date": "2026-01-07", "close": 56.92, "volume": 198373.0}, {"date": "2026-01-08", "close": 58.9, "volume": 193336.0}, {"date": "2026-01-09", "close": 58.08, "volume": 161971.0}, {"date": "2026-01-12", "close": 58.41, "volume": 358294.0}, {"date": "2026-01-13", "close": 57.64, "volume": 139300.0}, {"date": "2026-01-14", "close": 59.14, "volume": 348050.0}, {"date": "2026-01-15", "close": 60.62, "volume": 376185.0}, {"date": "2026-01-16", "close": 59.64, "volume": 314458.0}, {"date": "2026-01-20", "close": 58.52, "volume": 171598.0}, {"date": "2026-01-21", "close": 61.62, "volume": 497412.0}, {"date": "2026-01-22", "close": 60.75, "volume": 517436.0}, {"date": "2026-01-23", "close": 56.9, "volume": 553730.0}, {"date": "2026-01-26", "close": 58.0, "volume": 342618.0}, {"date": "2026-01-27", "close": 57.17, "volume": 199103.0}, {"date": "2026-01-28", "close": 57.08, "volume": 309872.0}, {"date": "2026-01-29", "close": 58.19, "volume": 307910.0}, {"date": "2026-01-30", "close": 57.53, "volume": 357369.0}, {"date": "2026-02-02", "close": 58.76, "volume": 205771.0}, {"date": "2026-02-03", "close": 60.01, "volume": 242207.0}, {"date": "2026-02-04", "close": 60.93, "volume": 216406.0}, {"date": "2026-02-05", "close": 60.89, "volume": 326207.0}, {"date": "2026-02-06", "close": 61.61, "volume": 319563.0}, {"date": "2026-02-09", "close": 61.31, "volume": 195224.0}, {"date": "2026-02-10", "close": 60.26, "volume": 168118.0}, {"date": "2026-02-11", "close": 59.62, "volume": 197409.0}, {"date": "2026-02-12", "close": 59.23, "volume": 180731.0}, {"date": "2026-02-13", "close": 59.0, "volume": 224415.0}, {"date": "2026-02-17", "close": 58.92, "volume": 305877.0}, {"date": "2026-02-18", "close": 58.55, "volume": 257247.0}, {"date": "2026-02-19", "close": 58.48, "volume": 253804.0}, {"date": "2026-02-20", "close": 59.08, "volume": 185332.0}, {"date": "2026-02-23", "close": 56.52, "volume": 271008.0}, {"date": "2026-02-24", "close": 56.48, "volume": 269527.0}, {"date": "2026-02-25", "close": 58.18, "volume": 207581.0}, {"date": "2026-02-26", "close": 57.97, "volume": 209586.0}, {"date": "2026-02-27", "close": 54.69, "volume": 337835.0}, {"date": "2026-03-02", "close": 54.82, "volume": 269855.0}, {"date": "2026-03-03", "close": 54.1, "volume": 249091.0}, {"date": "2026-03-04", "close": 54.14, "volume": 252919.0}, {"date": "2026-03-05", "close": 53.09, "volume": 206584.0}, {"date": "2026-03-06", "close": 51.48, "volume": 434664.0}, {"date": "2026-03-09", "close": 51.28, "volume": 519292.0}, {"date": "2026-03-10", "close": 51.52, "volume": 296911.0}, {"date": "2026-03-11", "close": 51.71, "volume": 327278.0}, {"date": "2026-03-12", "close": 51.13, "volume": 267563.0}, {"date": "2026-03-13", "close": 51.17, "volume": 206046.0}, {"date": "2026-03-16", "close": 51.52, "volume": 329112.0}, {"date": "2026-03-17", "close": 51.57, "volume": 224176.0}, {"date": "2026-03-18", "close": 51.04, "volume": 566355.0}, {"date": "2026-03-19", "close": 51.12, "volume": 301529.0}, {"date": "2026-03-20", "close": 50.92, "volume": 883466.0}, {"date": "2026-03-23", "close": 51.7, "volume": 356782.0}, {"date": "2026-03-24", "close": 52.19, "volume": 261757.0}, {"date": "2026-03-25", "close": 51.89, "volume": 337207.0}, {"date": "2026-03-26", "close": 51.97, "volume": 244111.0}, {"date": "2026-03-27", "close": 51.21, "volume": 389202.0}, {"date": "2026-03-30", "close": 51.53, "volume": 270458.0}, {"date": "2026-03-31", "close": 51.94, "volume": 362344.0}, {"date": "2026-04-01", "close": 52.63, "volume": 433955.0}, {"date": "2026-04-02", "close": 53.41, "volume": 390814.0}, {"date": "2026-04-06", "close": 53.67, "volume": 203598.0}, {"date": "2026-04-07", "close": 54.3, "volume": 230768.0}, {"date": "2026-04-08", "close": 55.9, "volume": 293274.0}, {"date": "2026-04-09", "close": 56.44, "volume": 430364.0}, {"date": "2026-04-10", "close": 54.9, "volume": 302614.0}, {"date": "2026-04-13", "close": 55.99, "volume": 506504.0}, {"date": "2026-04-14", "close": 54.7, "volume": 577921.0}, {"date": "2026-04-15", "close": 54.21, "volume": 352001.0}, {"date": "2026-04-16", "close": 53.25, "volume": 350067.0}, {"date": "2026-04-17", "close": 54.0, "volume": 627684.0}, {"date": "2026-04-20", "close": 54.52, "volume": 200984.0}, {"date": "2026-04-21", "close": 53.66, "volume": 255627.0}, {"date": "2026-04-22", "close": 53.39, "volume": 211438.0}, {"date": "2026-04-23", "close": 54.26, "volume": 215126.0}, {"date": "2026-04-24", "close": 53.58, "volume": 345582.0}, {"date": "2026-04-27", "close": 54.31, "volume": 161965.0}, {"date": "2026-04-28", "close": 54.82, "volume": 230145.0}, {"date": "2026-04-29", "close": 53.71, "volume": 203714.0}, {"date": "2026-04-30", "close": 54.07, "volume": 232291.0}, {"date": "2026-05-01", "close": 54.17, "volume": 239019.0}, {"date": "2026-05-04", "close": 53.53, "volume": 166355.0}, {"date": "2026-05-05", "close": 53.98, "volume": 146270.0}, {"date": "2026-05-06", "close": 54.29, "volume": 165821.0}, {"date": "2026-05-07", "close": 54.01, "volume": 177452.0}, {"date": "2026-05-08", "close": 54.12, "volume": 159309.0}, {"date": "2026-05-11", "close": 52.76, "volume": 286026.0}, {"date": "2026-05-12", "close": 52.04, "volume": 478604.0}, {"date": "2026-05-13", "close": 51.35, "volume": 302897.0}, {"date": "2026-05-14", "close": 51.75, "volume": 263629.0}, {"date": "2026-05-15", "close": 51.3, "volume": 409008.0}, {"date": "2026-05-18", "close": 52.16, "volume": 298645.0}, {"date": "2026-05-19", "close": 51.61, "volume": 179525.0}, {"date": "2026-05-20", "close": 52.73, "volume": 334416.0}, {"date": "2026-05-21", "close": 52.59, "volume": 325706.0}, {"date": "2026-05-22", "close": 52.68, "volume": 218029.0}, {"date": "2026-05-26", "close": 53.49, "volume": 354291.0}, {"date": "2026-05-27", "close": 52.95, "volume": 258078.0}, {"date": "2026-05-28", "close": 53.06, "volume": 170713.0}, {"date": "2026-05-29", "close": 52.69, "volume": 506624.0}, {"date": "2026-06-01", "close": 51.91, "volume": 384745.0}, {"date": "2026-06-02", "close": 53.02, "volume": 443876.0}, {"date": "2026-06-03", "close": 51.81, "volume": 381465.0}, {"date": "2026-06-04", "close": 53.12, "volume": 280429.0}, {"date": "2026-06-05", "close": 53.18, "volume": 297105.0}, {"date": "2026-06-08", "close": 52.92, "volume": 417404.0}, {"date": "2026-06-09", "close": 53.67, "volume": 577881.0}, {"date": "2026-06-10", "close": 53.97, "volume": 346609.0}, {"date": "2026-06-11", "close": 54.12, "volume": 293820.0}, {"date": "2026-06-12", "close": 55.0, "volume": 254932.0}, {"date": "2026-06-15", "close": 53.78, "volume": 306600.0}, {"date": "2026-06-16", "close": 54.33, "volume": 333369.0}, {"date": "2026-06-17", "close": 53.25, "volume": 427604.0}, {"date": "2026-06-18", "close": 53.75, "volume": 587962.0}, {"date": "2026-06-22", "close": 53.82, "volume": 304065.0}, {"date": "2026-06-23", "close": 54.73, "volume": 525358.0}, {"date": "2026-06-24", "close": 54.68, "volume": 404535.0}, {"date": "2026-06-25", "close": 55.49, "volume": 275096.0}, {"date": "2026-06-26", "close": 55.89, "volume": 1048689.0}, {"date": "2026-06-29", "close": 55.11, "volume": 471762.0}, {"date": "2026-06-30", "close": 55.35, "volume": 336027.0}, {"date": "2026-07-01", "close": 56.56, "volume": 365946.0}, {"date": "2026-07-02", "close": 55.9, "volume": 306509.0}, {"date": "2026-07-06", "close": 56.68, "volume": 352134.0}, {"date": "2026-07-07", "close": 56.94, "volume": 272473.0}, {"date": "2026-07-08", "close": 55.82, "volume": 448053.0}, {"date": "2026-07-09", "close": 56.22, "volume": 303276.0}, {"date": "2026-07-10", "close": 56.68, "volume": 254574.0}, {"date": "2026-07-13", "close": 56.57, "volume": 583235.0}, {"date": "2026-07-14", "close": 58.4, "volume": 780616.0}, {"date": "2026-07-15", "close": 58.97, "volume": 546617.0}, {"date": "2026-07-16", "close": 60.42, "volume": 565934.0}, {"date": "2026-07-17", "close": 59.96, "volume": 455912.0}, {"date": "2026-07-20", "close": 59.5, "volume": 431408.0}, {"date": "2026-07-21", "close": 59.32, "volume": 386361.0}, {"date": "2026-07-22", "close": 58.89, "volume": 300868.0}, {"date": "2026-07-23", "close": 58.17, "volume": 502773.0}, {"date": "2026-07-24", "close": 59.1, "volume": 289964.0}, {"date": "2026-07-27", "close": 58.88, "volume": 297328.0}, {"date": "2026-07-28", "close": 59.65, "volume": 324787.0}, {"date": "2026-07-29", "close": 59.69, "volume": 411810.0}, {"date": "2026-07-30", "close": 60.1, "volume": 371749.0}, {"date": "2026-07-31", "close": 60.38, "volume": 496980.0}, {"date": "2026-08-03", "close": 61.1, "volume": 442859.0}, {"date": "2026-08-04", "close": 62.05, "volume": 451521.0}, {"date": "2026-08-05", "close": 61.77, "volume": 353827.0}, {"date": "2026-08-06", "close": 60.82, "volume": 286577.0}, {"date": "2026-08-07", "close": 60.84, "volume": 247753.0}, {"date": "2026-08-10", "close": 60.74, "volume": 266612.0}, {"date": "2026-08-11", "close": 61.4, "volume": 206127.0}, {"date": "2026-08-12", "close": 62.05, "volume": 241486.0}, {"date": "2026-08-13", "close": 62.08, "volume": 288231.0}, {"date": "2026-08-14", "close": 61.8, "volume": 264708.0}, {"date": "2026-08-17", "close": 61.34, "volume": 235265.0}, {"date": "2026-08-18", "close": 61.05, "volume": 212867.0}, {"date": "2026-08-19", "close": 59.26, "volume": 268681.0}, {"date": "2026-08-20", "close": 58.54, "volume": 332349.0}, {"date": "2026-08-21", "close": 58.65, "volume": 202986.0}, {"date": "2026-08-24", "close": 58.27, "volume": 228686.0}, {"date": "2026-08-25", "close": 57.28, "volume": 326906.0}, {"date": "2026-08-26", "close": 57.72, "volume": 219537.0}, {"date": "2026-08-27", "close": 57.63, "volume": 271907.0}, {"date": "2026-08-28", "close": 57.85, "volume": 213070.0}, {"date": "2026-08-31", "close": 56.96, "volume": 321786.0}, {"date": "2026-09-01", "close": 55.51, "volume": 367602.0}, {"date": "2026-09-02", "close": 56.26, "volume": 343878.0}, {"date": "2026-09-03", "close": 56.99, "volume": 363010.0}, {"date": "2026-09-04", "close": 56.99, "volume": 299335.0}, {"date": "2026-09-08", "close": 55.99, "volume": 594992.0}, {"date": "2026-09-09", "close": 54.69, "volume": 480001.0}, {"date": "2026-09-10", "close": 54.94, "volume": 508486.0}, {"date": "2026-09-11", "close": 54.76, "volume": 347868.0}, {"date": "2026-09-14", "close": 55.16, "volume": 568843.0}, {"date": "2026-09-15", "close": 54.67, "volume": 480019.0}, {"date": "2026-09-16", "close": 54.15, "volume": 752828.0}, {"date": "2026-09-17", "close": 53.5, "volume": 518293.0}, {"date": "2026-09-18", "close": 53.36, "volume": 3338879.0}, {"date": "2026-09-21", "close": 53.6, "volume": 566432.0}, {"date": "2026-09-22", "close": 53.2, "volume": 771313.0}, {"date": "2026-09-23", "close": 52.64, "volume": 684040.0}, {"date": "2026-09-24", "close": 52.81, "volume": 459360.0}, {"date": "2026-09-25", "close": 52.74, "volume": 445168.0}, {"date": "2026-09-28", "close": 52.27, "volume": 423662.0}, {"date": "2026-09-29", "close": 51.89, "volume": 544537.0}, {"date": "2026-09-30", "close": 51.7, "volume": 424913.0}, {"date": "2026-10-01", "close": 52.09, "volume": 484472.0}, {"date": "2026-10-02", "close": 53.42, "volume": 699300.0}, {"date": "2026-10-05", "close": 52.58, "volume": 554623.0}, {"date": "2026-10-06", "close": 52.66, "volume": 430354.0}, {"date": "2026-10-07", "close": 52.26, "volume": 460178.0}, {"date": "2026-10-08", "close": 52.91, "volume": 439457.0}, {"date": "2026-10-09", "close": 52.65, "volume": 338696.0}, {"date": "2026-10-12", "close": 52.95, "volume": 612922.0}, {"date": "2026-10-13", "close": 50.72, "volume": 1450512.0}, {"date": "2026-10-14", "close": 50.38, "volume": 780900.0}, {"date": "2026-10-15", "close": 51.48, "volume": 816363.0}, {"date": "2026-10-16", "close": 51.54, "volume": 468945.0}, {"date": "2026-10-19", "close": 51.58, "volume": 353836.0}, {"date": "2026-10-20", "close": 52.25, "volume": 412166.0}], "refreshing": true}