{"ticker": "FFIN", "overview": {"cik": "36029", "ticker": "FFIN", "name": "FIRST FINANCIAL BANKSHARES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441381", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-433039", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424085", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388029", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001193125-26-363311", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358683", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355701", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355676", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355667", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355636", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355619", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355596", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355214", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355206", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355175", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355145", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355113", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000126", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-11", "title": "Institutional holdings (13F)", "accession": "0001193125-26-343506", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-333027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327196", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318317", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307884", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-270869", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-11", "title": "Institutional holdings (13F)", "accession": "0001193125-26-215873", "price_sensitive": false}]}, "description": "FIRST FINANCIAL BANKSHARES INC trades as FFIN on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 18 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 4 open-market purchases totalling $252.92K against 1 sale totalling $524.25K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 252917.6, "sell_n": 1, "sell_sum": 524250.00000000006, "net": -271332.4, "insiders": 3, "first_date": "2026-07-24", "last_date": "2026-10-29"}, "metrics": {"ticker": "FFIN", "has_prices": true, "as_of": "2026-10-29", "last": 30.75, "prev_close": 30.31, "change": 0.4400000000000013, "change_pct": 0.014516661167931419, "session_volume": 698927.0, "vwap_5": 30.25183436958496, "vwap_20": 30.688449140743668, "vwap_60": 32.12769207169127, "vwap_250": 32.20847576255978, "high_52w": 36.5, "low_52w": 28.59, "avg_volume_20": 1117832.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441381", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Michael B. Denny", "who_key": "Denny Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99816.20000000001, "score": 46.5, "price_sensitive": true, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $100K of FFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1774246/000119312526441381/0001193125-26-441381-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001193125-26-433039", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Robert Clark Nickles Jr", "who_key": "Nickles Robert Clark Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24698.4, "score": 32.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "FFIN lands a director's $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1774337/000119312526433039/0001193125-26-433039-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001193125-26-388029", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "T. Luke Longhofer", "who_key": "Longhofer T. Luke", "role": "EVP - Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55530.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679051/000119312526388029/0001193125-26-388029-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001193125-26-358683", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Michael B. Denny", "who_key": "Denny Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103979.99999999999, "score": 52.1, "price_sensitive": true, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $104K of FFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1774246/000119312526358683/0001193125-26-358683-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-355636", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Lon A. Biebighauser", "who_key": "Biebighauser Lon A.", "role": "Trust Company President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3316.32, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050559/000119312526355636/0001193125-26-355636-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001193125-26-355206", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Ronald David Butler II", "who_key": "Butler Ronald David II", "role": "EVP/CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 524250.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $524K of FFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1554713/000119312526355206/0001193125-26-355206-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001193125-26-355701", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "T. Luke Longhofer", "who_key": "Longhofer T. Luke", "role": "EVP - Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679051/000119312526355701/0001193125-26-355701-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113205}, {"id": "0001193125-26-355676", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "David William Bailey", "who_key": "Bailey David William", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924083/000119312526355676/0001193125-26-355676-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113205}, {"id": "0001193125-26-355619", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "J. Kyle McVey", "who_key": "McVey J. Kyle", "role": "EVP, CFO - Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98338.08, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688452/000119312526355619/0001193125-26-355619-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113205}, {"id": "0001193125-26-355145", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Michelle S. Hickox", "who_key": "Hickox Michelle S", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573445/000119312526355145/0001193125-26-355145-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113205}, {"id": "0001193125-26-355113", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "John James Ruzicka Jr", "who_key": "Ruzicka John James Jr", "role": "EVP, Chief Banking Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773890/000119312526355113/0001193125-26-355113-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113205}, {"id": "0001193125-26-355667", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Brian D. Goodrich", "who_key": "Goodrich Brian D.", "role": "EVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3916.08, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038375/000119312526355667/0001193125-26-355667-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-355214", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Timothy Michael Brown", "who_key": "Brown Timothy Michael", "role": "EVP/Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2099363/000119312526355214/0001193125-26-355214-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-355175", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "F. Scott Dueser", "who_key": "DUESER F SCOTT", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1243211/000119312526355175/0001193125-26-355175-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-318317", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Robert Clark Nickles Jr", "who_key": "Nickles Robert Clark Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24423.0, "score": 32.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $24K of FFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/36029/000119312526318317/0001193125-26-318317-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "13DG-0002100121-26-000254", "src": "13DG", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "First Financial Bankshares Inc", "who_key": "FIRST FINANCIAL BANKSHARES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANKSHARES INC crosses 5% of FFIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36029/0002100121-26-000254-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2025-20030891-T244", "src": "CONGRESS", "ticker": "FFIN", "cik": "", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "kerage Account 924\nSP First Financial Bankshares, Inc. -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells FFIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20030891-T243", "src": "CONGRESS", "ticker": "FFIN", "cik": "", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "kerage Account 924\nSP First Financial Bankshares, Inc. -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up FFIN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}], "recent_buys": [{"id": "0001193125-26-441381", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Michael B. Denny", "who_key": "Denny Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99816.20000000001, "score": 46.5, "price_sensitive": true, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $100K of FFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1774246/000119312526441381/0001193125-26-441381-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001193125-26-433039", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Robert Clark Nickles Jr", "who_key": "Nickles Robert Clark Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24698.4, "score": 32.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "FFIN lands a director's $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1774337/000119312526433039/0001193125-26-433039-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001193125-26-358683", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Michael B. Denny", "who_key": "Denny Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103979.99999999999, "score": 52.1, "price_sensitive": true, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $104K of FFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1774246/000119312526358683/0001193125-26-358683-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-318317", "src": "INSIDERS", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "Robert Clark Nickles Jr", "who_key": "Nickles Robert Clark Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24423.0, "score": 32.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $24K of FFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/36029/000119312526318317/0001193125-26-318317-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}], "institutional": [{"id": "13DG-0002100121-26-000254", "src": "13DG", "ticker": "FFIN", "cik": "36029", "company": "FIRST FINANCIAL BANKSHARES INC", "company_raw": "FIRST FINANCIAL BANKSHARES INC", "who": "First Financial Bankshares Inc", "who_key": "FIRST FINANCIAL BANKSHARES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANKSHARES INC crosses 5% of FFIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36029/0002100121-26-000254-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Financial Bankshares, Inc. - Common Stock", "new_value": "FIRST FINANCIAL BANKSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000036029", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000036029", "applied": 1, "detected_at": "2026-10-24T10:55:02.744515"}]}, "key_people": [{"who": "Ronald David Butler II", "who_key": "Butler Ronald David II", "role": "EVP/CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 524250.00000000006, "net": -524250.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 524250.00000000006, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554713/000119312526355206/0001193125-26-355206-index.htm"}], "latest": {"action": "SELL", "amount": 524250.00000000006, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554713/000119312526355206/0001193125-26-355206-index.htm"}}, {"who": "Michael B. Denny", "who_key": "Denny Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 203796.2, "sold": 0, "net": 203796.2, "trades": 2, "top_score": 52.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99816.20000000001, "date": "2026-10-29", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1774246/000119312526441381/0001193125-26-441381-index.htm"}, {"action": "BUY", "amount": 103979.99999999999, "date": "2026-08-18", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1774246/000119312526358683/0001193125-26-358683-index.htm"}], "latest": {"action": "BUY", "amount": 99816.20000000001, "date": "2026-10-29", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1774246/000119312526441381/0001193125-26-441381-index.htm"}}, {"who": "Robert Clark Nickles Jr", "who_key": "Nickles Robert Clark Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49121.4, "sold": 0, "net": 49121.4, "trades": 2, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24698.4, "date": "2026-10-23", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774337/000119312526433039/0001193125-26-433039-index.htm"}, {"action": "BUY", "amount": 24423.0, "date": "2026-07-24", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/36029/000119312526318317/0001193125-26-318317-index.htm"}], "latest": {"action": "BUY", "amount": 24698.4, "date": "2026-10-23", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774337/000119312526433039/0001193125-26-433039-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-17", "net": -524250.00000000006}, {"date": "2026-08-18", "net": 103979.99999999999}, {"date": "2026-10-23", "net": 24698.4}, {"date": "2026-10-29", "net": 99816.20000000001}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441381", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-433039", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424085", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388029", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001193125-26-363311", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358683", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355701", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355676", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355667", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355636", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355619", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355596", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355214", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355206", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355175", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355145", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355113", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001965301-26-000126", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-11", "title": "Institutional holdings (13F)", "accession": "0001193125-26-343506", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-333027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327196", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318317", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307884", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-270869", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-11", "title": "Institutional holdings (13F)", "accession": "0001193125-26-215873", "price_sensitive": false}], "performance": {"ticker": "FFIN", "has_prices": true, "summary": {"n": 5, "avg": -0.07442551905627212, "win_rate": 0.2, "best": 0.019224395094464643, "worst": -0.16598860862489823, "as_of": "2026-10-29"}, "buys": [{"who": "Denny Michael B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99816.20000000001, "date": "2026-10-29", "score": 46.5, "ref_price": 30.75, "return": 0.0}, {"who": "Nickles Robert Clark Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24698.4, "date": "2026-10-23", "score": 32.0, "ref_price": 30.17, "return": 0.019224395094464643}, {"who": "Denny Michael B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103979.99999999999, "date": "2026-08-18", "score": 52.1, "ref_price": 34.63, "return": -0.11204158244296859}, {"who": "Nickles Robert Clark Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24423.0, "date": "2026-07-24", "score": 32.0, "ref_price": 34.68, "return": -0.11332179930795847}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 36.87, "return": -0.16598860862489823}]}, "price_series": [{"date": "2016-10-31", "close": 18.1, "volume": 447520.0}, {"date": "2016-11-01", "close": 17.95, "volume": 332238.0}, {"date": "2016-11-02", "close": 17.625, "volume": 450522.0}, {"date": "2016-11-03", "close": 17.75, "volume": 275566.0}, {"date": "2016-11-04", "close": 17.825, "volume": 332288.0}, {"date": "2016-11-07", "close": 18.45, "volume": 428792.0}, {"date": "2016-11-08", "close": 18.3, "volume": 214214.0}, {"date": "2016-11-09", "close": 19.5, "volume": 757164.0}, {"date": "2016-11-10", "close": 20.875, "volume": 922064.0}, {"date": "2016-11-11", "close": 21.65, "volume": 1234900.0}, {"date": "2016-11-14", "close": 22.325, "volume": 784454.0}, {"date": "2016-11-15", "close": 22.525, "volume": 663808.0}, {"date": "2016-11-16", "close": 22.5, "volume": 540204.0}, {"date": "2016-11-17", "close": 22.55, "volume": 396626.0}, {"date": "2016-11-18", "close": 22.525, "volume": 598660.0}, {"date": "2016-11-21", "close": 22.4, "volume": 383828.0}, {"date": "2016-11-22", "close": 22.625, "volume": 571944.0}, {"date": "2016-11-23", "close": 22.775, "volume": 451262.0}, {"date": "2016-11-25", "close": 22.775, "volume": 163534.0}, {"date": "2016-11-28", "close": 22.325, "volume": 589104.0}, {"date": "2016-11-29", "close": 22.0, "volume": 853064.0}, {"date": "2016-11-30", "close": 21.525, "volume": 1063156.0}, {"date": "2016-12-01", "close": 21.9, "volume": 880958.0}, {"date": "2016-12-02", "close": 21.6, "volume": 602850.0}, {"date": "2016-12-05", "close": 21.925, "volume": 513842.0}, {"date": "2016-12-06", "close": 22.375, "volume": 557252.0}, {"date": "2016-12-07", "close": 22.575, "volume": 455482.0}, {"date": "2016-12-08", "close": 23.075, "volume": 781230.0}, {"date": "2016-12-09", "close": 23.05, "volume": 522870.0}, {"date": "2016-12-12", "close": 22.275, "volume": 447302.0}, {"date": "2016-12-13", "close": 22.325, "volume": 342680.0}, {"date": "2016-12-14", "close": 22.075, "volume": 395370.0}, {"date": "2016-12-15", "close": 22.475, "volume": 567914.0}, {"date": "2016-12-16", "close": 22.275, "volume": 1220972.0}, {"date": "2016-12-19", "close": 22.6, "volume": 826136.0}, {"date": "2016-12-20", "close": 22.8, "volume": 477604.0}, {"date": "2016-12-21", "close": 22.575, "volume": 381856.0}, {"date": "2016-12-22", "close": 22.45, "volume": 315440.0}, {"date": "2016-12-23", "close": 22.45, "volume": 187156.0}, {"date": "2016-12-27", "close": 22.775, "volume": 484300.0}, {"date": "2016-12-28", "close": 22.9, "volume": 1220026.0}, {"date": "2016-12-29", "close": 22.75, "volume": 898802.0}, {"date": "2016-12-30", "close": 22.6, "volume": 366638.0}, {"date": "2017-01-03", "close": 22.6, "volume": 621010.0}, {"date": "2017-01-04", "close": 22.95, "volume": 668268.0}, {"date": "2017-01-05", "close": 22.4, "volume": 477630.0}, {"date": "2017-01-06", "close": 22.2, "volume": 438016.0}, {"date": "2017-01-09", "close": 21.825, "volume": 611972.0}, {"date": "2017-01-10", "close": 22.025, "volume": 868090.0}, {"date": "2017-01-11", "close": 22.275, "volume": 594894.0}, {"date": "2017-01-12", "close": 21.85, "volume": 324334.0}, {"date": "2017-01-13", "close": 21.925, "volume": 396438.0}, {"date": "2017-01-17", "close": 21.0, "volume": 448042.0}, {"date": "2017-01-18", "close": 21.15, "volume": 699180.0}, {"date": "2017-01-19", "close": 20.925, "volume": 373438.0}, {"date": "2017-01-20", "close": 21.25, "volume": 402634.0}, {"date": "2017-01-23", "close": 21.15, "volume": 198334.0}, {"date": "2017-01-24", "close": 21.575, "volume": 387702.0}, {"date": "2017-01-25", "close": 21.575, "volume": 528960.0}, {"date": "2017-01-26", "close": 21.65, "volume": 321986.0}, {"date": "2017-01-27", "close": 21.375, "volume": 268660.0}, {"date": "2017-01-30", "close": 20.975, "volume": 427144.0}, {"date": "2017-01-31", "close": 21.325, "volume": 636250.0}, {"date": "2017-02-01", "close": 21.05, "volume": 526554.0}, {"date": "2017-02-02", "close": 20.85, "volume": 599866.0}, {"date": "2017-02-03", "close": 21.55, "volume": 528264.0}, {"date": "2017-02-06", "close": 21.25, "volume": 224054.0}, {"date": "2017-02-07", "close": 21.125, "volume": 192004.0}, {"date": "2017-02-08", "close": 21.0, "volume": 531330.0}, {"date": "2017-02-09", "close": 20.925, "volume": 915646.0}, {"date": "2017-02-10", "close": 20.95, "volume": 604696.0}, {"date": "2017-02-13", "close": 21.175, "volume": 692016.0}, {"date": "2017-02-14", "close": 21.6, "volume": 338910.0}, {"date": "2017-02-15", "close": 21.625, "volume": 323806.0}, {"date": "2017-02-16", "close": 21.8, "volume": 359798.0}, {"date": "2017-02-17", "close": 21.875, "volume": 406916.0}, {"date": "2017-02-21", "close": 22.1, "volume": 365426.0}, {"date": "2017-02-22", "close": 22.425, "volume": 725066.0}, {"date": "2017-02-23", "close": 22.35, "volume": 337572.0}, {"date": "2017-02-24", "close": 22.4, "volume": 501298.0}, {"date": "2017-02-27", "close": 22.5, "volume": 529936.0}, {"date": "2017-02-28", "close": 22.0, "volume": 442652.0}, {"date": "2017-03-01", "close": 22.725, "volume": 561166.0}, {"date": "2017-03-02", "close": 21.95, "volume": 440048.0}, {"date": "2017-03-03", "close": 22.025, "volume": 422320.0}, {"date": "2017-03-06", "close": 21.925, "volume": 331250.0}, {"date": "2017-03-07", "close": 21.6, "volume": 413124.0}, {"date": "2017-03-08", "close": 21.15, "volume": 469982.0}, {"date": "2017-03-09", "close": 21.025, "volume": 560170.0}, {"date": "2017-03-10", "close": 21.0, "volume": 541568.0}, {"date": "2017-03-13", "close": 21.175, "volume": 286326.0}, {"date": "2017-03-14", "close": 21.2, "volume": 393574.0}, {"date": "2017-03-15", "close": 21.175, "volume": 517116.0}, {"date": "2017-03-16", "close": 21.475, "volume": 356840.0}, {"date": "2017-03-17", "close": 21.65, "volume": 2100594.0}, {"date": "2017-03-20", "close": 21.45, "volume": 392050.0}, {"date": "2017-03-21", "close": 19.95, "volume": 938710.0}, {"date": "2017-03-22", "close": 19.55, "volume": 1034526.0}, {"date": "2017-03-23", "close": 19.55, "volume": 536622.0}, {"date": "2017-03-24", "close": 19.475, "volume": 743356.0}, {"date": "2017-03-27", "close": 19.25, "volume": 637520.0}, {"date": "2017-03-28", "close": 19.65, "volume": 479030.0}, {"date": "2017-03-29", "close": 19.475, "volume": 359874.0}, {"date": "2017-03-30", "close": 20.175, "volume": 615104.0}, {"date": "2017-03-31", "close": 20.05, "volume": 619690.0}, {"date": "2017-04-03", "close": 19.6, "volume": 452012.0}, {"date": "2017-04-04", "close": 19.6, "volume": 396768.0}, {"date": "2017-04-05", "close": 19.1, "volume": 574800.0}, {"date": "2017-04-06", "close": 19.375, "volume": 359164.0}, {"date": "2017-04-07", "close": 19.425, "volume": 478656.0}, {"date": "2017-04-10", "close": 19.425, "volume": 382762.0}, {"date": "2017-04-11", "close": 19.75, "volume": 491388.0}, {"date": "2017-04-12", "close": 19.175, "volume": 387322.0}, {"date": "2017-04-13", "close": 18.475, "volume": 898908.0}, {"date": "2017-04-17", "close": 19.0, "volume": 310932.0}, {"date": "2017-04-18", "close": 18.95, "volume": 330630.0}, {"date": "2017-04-19", "close": 18.875, "volume": 467210.0}, {"date": "2017-04-20", "close": 19.45, "volume": 446848.0}, {"date": "2017-04-21", "close": 19.8, "volume": 855120.0}, {"date": "2017-04-24", "close": 20.15, "volume": 461100.0}, {"date": "2017-04-25", "close": 20.475, "volume": 549624.0}, {"date": "2017-04-26", "close": 20.9, "volume": 634100.0}, {"date": "2017-04-27", "close": 20.475, "volume": 360474.0}, {"date": "2017-04-28", "close": 19.975, "volume": 473484.0}, {"date": "2017-05-01", "close": 20.4, "volume": 565360.0}, {"date": "2017-05-02", "close": 20.1, "volume": 330704.0}, {"date": "2017-05-03", "close": 20.3, "volume": 352524.0}, {"date": "2017-05-04", "close": 20.4, "volume": 280662.0}, {"date": "2017-05-05", "close": 20.1, "volume": 259352.0}, {"date": "2017-05-08", "close": 20.3, "volume": 237790.0}, {"date": "2017-05-09", "close": 20.15, "volume": 359830.0}, {"date": "2017-05-10", "close": 20.35, "volume": 372610.0}, {"date": "2017-05-11", "close": 19.95, "volume": 371404.0}, {"date": "2017-05-12", "close": 19.85, "volume": 291136.0}, {"date": "2017-05-15", "close": 20.075, "volume": 224764.0}, {"date": "2017-05-16", "close": 20.175, "volume": 262604.0}, {"date": "2017-05-17", "close": 19.225, "volume": 561430.0}, {"date": "2017-05-18", "close": 19.425, "volume": 483968.0}, {"date": "2017-05-19", "close": 19.225, "volume": 328066.0}, {"date": "2017-05-22", "close": 19.35, "volume": 208432.0}, {"date": "2017-05-23", "close": 19.75, "volume": 248212.0}, {"date": "2017-05-24", "close": 19.7, "volume": 287022.0}, {"date": "2017-05-25", "close": 19.65, "volume": 275524.0}, {"date": "2017-05-26", "close": 19.55, "volume": 214688.0}, {"date": "2017-05-30", "close": 19.225, "volume": 255446.0}, {"date": "2017-05-31", "close": 19.125, "volume": 329638.0}, {"date": "2017-06-01", "close": 19.55, "volume": 310488.0}, {"date": "2017-06-02", "close": 19.625, "volume": 378944.0}, {"date": "2017-06-05", "close": 19.55, "volume": 276534.0}, {"date": "2017-06-06", "close": 19.35, "volume": 297458.0}, {"date": "2017-06-07", "close": 19.525, "volume": 430058.0}, {"date": "2017-06-08", "close": 20.4, "volume": 545368.0}, {"date": "2017-06-09", "close": 21.3, "volume": 487486.0}, {"date": "2017-06-12", "close": 21.175, "volume": 475064.0}, {"date": "2017-06-13", "close": 21.025, "volume": 261054.0}, {"date": "2017-06-14", "close": 20.9, "volume": 372528.0}, {"date": "2017-06-15", "close": 20.9, "volume": 211600.0}, {"date": "2017-06-16", "close": 20.875, "volume": 1132072.0}, {"date": "2017-06-19", "close": 20.875, "volume": 341236.0}, {"date": "2017-06-20", "close": 20.45, "volume": 233924.0}, {"date": "2017-06-21", "close": 20.4625, "volume": 866766.0}, {"date": "2017-06-22", "close": 20.35, "volume": 400522.0}, {"date": "2017-06-23", "close": 20.55, "volume": 848186.0}, {"date": "2017-06-26", "close": 20.725, "volume": 419974.0}, {"date": "2017-06-27", "close": 21.075, "volume": 533152.0}, {"date": "2017-06-28", "close": 21.6, "volume": 769056.0}, {"date": "2017-06-29", "close": 22.25, "volume": 987060.0}, {"date": "2017-06-30", "close": 22.1, "volume": 594190.0}, {"date": "2017-07-03", "close": 22.7, "volume": 361600.0}, {"date": "2017-07-05", "close": 22.4, "volume": 465844.0}, {"date": "2017-07-06", "close": 22.05, "volume": 801478.0}, {"date": "2017-07-07", "close": 22.075, "volume": 603106.0}, {"date": "2017-07-10", "close": 21.7, "volume": 456358.0}, {"date": "2017-07-11", "close": 21.625, "volume": 552632.0}, {"date": "2017-07-12", "close": 21.775, "volume": 394082.0}, {"date": "2017-07-13", "close": 21.625, "volume": 278330.0}, {"date": "2017-07-14", "close": 21.425, "volume": 310426.0}, {"date": "2017-07-17", "close": 21.225, "volume": 448932.0}, {"date": "2017-07-18", "close": 21.1, "volume": 515864.0}, {"date": "2017-07-19", "close": 21.375, "volume": 372018.0}, {"date": "2017-07-20", "close": 21.375, "volume": 216092.0}, {"date": "2017-07-21", "close": 21.475, "volume": 380766.0}, {"date": "2017-07-24", "close": 21.65, "volume": 245420.0}, {"date": "2017-07-25", "close": 22.075, "volume": 425566.0}, {"date": "2017-07-26", "close": 21.675, "volume": 334576.0}, {"date": "2017-07-27", "close": 21.5, "volume": 211400.0}, {"date": "2017-07-28", "close": 21.5, "volume": 260680.0}, {"date": "2017-07-31", "close": 21.625, "volume": 326636.0}, {"date": "2017-08-01", "close": 21.575, "volume": 311648.0}, {"date": "2017-08-02", "close": 21.7, "volume": 206034.0}, {"date": "2017-08-03", "close": 21.375, "volume": 237202.0}, {"date": "2017-08-04", "close": 21.55, "volume": 325430.0}, {"date": "2017-08-07", "close": 21.25, "volume": 299158.0}, {"date": "2017-08-08", "close": 21.25, "volume": 367332.0}, {"date": "2017-08-09", "close": 20.875, "volume": 454138.0}, {"date": "2017-08-10", "close": 20.375, "volume": 331960.0}, {"date": "2017-08-11", "close": 20.175, "volume": 329198.0}, {"date": "2017-08-14", "close": 20.75, "volume": 254416.0}, {"date": "2017-08-15", "close": 20.525, "volume": 171976.0}, {"date": "2017-08-16", "close": 20.475, "volume": 212236.0}, {"date": "2017-08-17", "close": 19.825, "volume": 350904.0}, {"date": "2017-08-18", "close": 19.875, "volume": 240168.0}, {"date": "2017-08-21", "close": 19.875, "volume": 186134.0}, {"date": "2017-08-22", "close": 20.1, "volume": 139698.0}, {"date": "2017-08-23", "close": 20.075, "volume": 197418.0}, {"date": "2017-08-24", "close": 20.125, "volume": 159128.0}, {"date": "2017-08-25", "close": 20.3, "volume": 129294.0}, {"date": "2017-08-28", "close": 20.125, "volume": 257708.0}, {"date": "2017-08-29", "close": 19.925, "volume": 451028.0}, {"date": "2017-08-30", "close": 19.975, "volume": 225324.0}, {"date": "2017-08-31", "close": 20.025, "volume": 221430.0}, {"date": "2017-09-01", "close": 20.075, "volume": 201676.0}, {"date": "2017-09-05", "close": 19.35, "volume": 445408.0}, {"date": "2017-09-06", "close": 19.3, "volume": 313614.0}, {"date": "2017-09-07", "close": 18.825, "volume": 445916.0}, {"date": "2017-09-08", "close": 18.875, "volume": 475172.0}, {"date": "2017-09-11", "close": 19.45, "volume": 276578.0}, {"date": "2017-09-12", "close": 20.05, "volume": 245034.0}, {"date": "2017-09-13", "close": 20.25, "volume": 326644.0}, {"date": "2017-09-14", "close": 20.25, "volume": 391268.0}, {"date": "2017-09-15", "close": 20.35, "volume": 1075120.0}, {"date": "2017-09-18", "close": 20.8, "volume": 335576.0}, {"date": "2017-09-19", "close": 20.875, "volume": 286414.0}, {"date": "2017-09-20", "close": 21.2, "volume": 386052.0}, {"date": "2017-09-21", "close": 21.425, "volume": 277652.0}, {"date": "2017-09-22", "close": 21.45, "volume": 258276.0}, {"date": "2017-09-25", "close": 21.5, "volume": 317606.0}, {"date": "2017-09-26", "close": 21.45, "volume": 331348.0}, {"date": "2017-09-27", "close": 22.175, "volume": 616022.0}, {"date": "2017-09-28", "close": 22.5, "volume": 427290.0}, {"date": "2017-09-29", "close": 22.6, "volume": 535344.0}, {"date": "2017-10-02", "close": 22.975, "volume": 550112.0}, {"date": "2017-10-03", "close": 22.7, "volume": 473460.0}, {"date": "2017-10-04", "close": 22.4, "volume": 271948.0}, {"date": "2017-10-05", "close": 22.9, "volume": 331614.0}, {"date": "2017-10-06", "close": 22.775, "volume": 318356.0}, {"date": "2017-10-09", "close": 22.725, "volume": 242262.0}, {"date": "2017-10-10", "close": 22.9, "volume": 330332.0}, {"date": "2017-10-11", "close": 22.575, "volume": 366958.0}, {"date": "2017-10-12", "close": 22.25, "volume": 377168.0}, {"date": "2017-10-13", "close": 22.7, "volume": 394730.0}, {"date": "2017-10-16", "close": 22.75, "volume": 373956.0}, {"date": "2017-10-17", "close": 22.35, "volume": 210924.0}, {"date": "2017-10-18", "close": 22.9, "volume": 328304.0}, {"date": "2017-10-19", "close": 23.0, "volume": 256514.0}, {"date": "2017-10-20", "close": 23.275, "volume": 604330.0}, {"date": "2017-10-23", "close": 22.8, "volume": 477888.0}, {"date": "2017-10-24", "close": 23.1, "volume": 321140.0}, {"date": "2017-10-25", "close": 23.175, "volume": 381480.0}, {"date": "2017-10-26", "close": 23.325, "volume": 346626.0}, {"date": "2017-10-27", "close": 23.225, "volume": 382488.0}, {"date": "2017-10-30", "close": 22.625, "volume": 299694.0}, {"date": "2017-10-31", "close": 22.825, "volume": 392536.0}, {"date": "2017-11-01", "close": 22.55, "volume": 424882.0}, {"date": "2017-11-02", "close": 22.9, "volume": 244812.0}, {"date": "2017-11-03", "close": 22.85, "volume": 252602.0}, {"date": "2017-11-06", "close": 22.775, "volume": 226600.0}, {"date": "2017-11-07", "close": 22.2, "volume": 685474.0}, {"date": "2017-11-08", "close": 22.0, "volume": 384166.0}, {"date": "2017-11-09", "close": 21.8, "volume": 322090.0}, {"date": "2017-11-10", "close": 21.825, "volume": 232778.0}, {"date": "2017-11-13", "close": 22.1, "volume": 249306.0}, {"date": "2017-11-14", "close": 22.125, "volume": 257464.0}, {"date": "2017-11-15", "close": 22.05, "volume": 419314.0}, {"date": "2017-11-16", "close": 22.1, "volume": 263980.0}, {"date": "2017-11-17", "close": 22.15, "volume": 266150.0}, {"date": "2017-11-20", "close": 22.5, "volume": 273452.0}, {"date": "2017-11-21", "close": 22.7, "volume": 355312.0}, {"date": "2017-11-22", "close": 22.625, "volume": 254364.0}, {"date": "2017-11-24", "close": 22.45, "volume": 200460.0}, {"date": "2017-11-27", "close": 22.525, "volume": 225426.0}, {"date": "2017-11-28", "close": 23.425, "volume": 392868.0}, {"date": "2017-11-29", "close": 24.2, "volume": 590810.0}, {"date": "2017-11-30", "close": 23.725, "volume": 485112.0}, {"date": "2017-12-01", "close": 23.475, "volume": 615200.0}, {"date": "2017-12-04", "close": 23.45, "volume": 594160.0}, {"date": "2017-12-05", "close": 22.925, "volume": 530516.0}, {"date": "2017-12-06", "close": 22.775, "volume": 283528.0}, {"date": "2017-12-07", "close": 23.025, "volume": 320650.0}, {"date": "2017-12-08", "close": 22.775, "volume": 188326.0}, {"date": "2017-12-11", "close": 22.7, "volume": 484668.0}, {"date": "2017-12-12", "close": 22.925, "volume": 630950.0}, {"date": "2017-12-13", "close": 22.75, "volume": 709892.0}, {"date": "2017-12-14", "close": 22.25, "volume": 558054.0}, {"date": "2017-12-15", "close": 22.75, "volume": 2223692.0}, {"date": "2017-12-18", "close": 23.15, "volume": 440440.0}, {"date": "2017-12-19", "close": 23.0, "volume": 371996.0}, {"date": "2017-12-20", "close": 23.075, "volume": 662920.0}, {"date": "2017-12-21", "close": 23.275, "volume": 612370.0}, {"date": "2017-12-22", "close": 23.0, "volume": 619374.0}, {"date": "2017-12-26", "close": 22.8, "volume": 526938.0}, {"date": "2017-12-27", "close": 22.9125, "volume": 907996.0}, {"date": "2017-12-28", "close": 23.2, "volume": 665326.0}, {"date": "2017-12-29", "close": 22.525, "volume": 442448.0}, {"date": "2018-01-02", "close": 22.425, "volume": 493734.0}, {"date": "2018-01-03", "close": 22.4, "volume": 435342.0}, {"date": "2018-01-04", "close": 22.35, "volume": 298954.0}, {"date": "2018-01-05", "close": 22.475, "volume": 351160.0}, {"date": "2018-01-08", "close": 22.525, "volume": 684088.0}, {"date": "2018-01-09", "close": 23.075, "volume": 1022144.0}, {"date": "2018-01-10", "close": 23.35, "volume": 678972.0}, {"date": "2018-01-11", "close": 23.85, "volume": 309270.0}, {"date": "2018-01-12", "close": 23.925, "volume": 318622.0}, {"date": "2018-01-16", "close": 23.55, "volume": 362842.0}, {"date": "2018-01-17", "close": 23.625, "volume": 695716.0}, {"date": "2018-01-18", "close": 23.3, "volume": 452984.0}, {"date": "2018-01-19", "close": 23.675, "volume": 437182.0}, {"date": "2018-01-22", "close": 23.85, "volume": 374058.0}, {"date": "2018-01-23", "close": 23.775, "volume": 261540.0}, {"date": "2018-01-24", "close": 23.5, "volume": 436418.0}, {"date": "2018-01-25", "close": 23.375, "volume": 562950.0}, {"date": "2018-01-26", "close": 23.4, "volume": 465222.0}, {"date": "2018-01-29", "close": 23.65, "volume": 493676.0}, {"date": "2018-01-30", "close": 23.575, "volume": 650712.0}, {"date": "2018-01-31", "close": 23.225, "volume": 390254.0}, {"date": "2018-02-01", "close": 23.475, "volume": 477748.0}, {"date": "2018-02-02", "close": 23.35, "volume": 558916.0}, {"date": "2018-02-05", "close": 22.475, "volume": 618132.0}, {"date": "2018-02-06", "close": 22.7, "volume": 863146.0}, {"date": "2018-02-07", "close": 22.925, "volume": 359474.0}, {"date": "2018-02-08", "close": 22.25, "volume": 426024.0}, {"date": "2018-02-09", "close": 22.8, "volume": 733152.0}, {"date": "2018-02-12", "close": 22.85, "volume": 370818.0}, {"date": "2018-02-13", "close": 22.85, "volume": 278182.0}, {"date": "2018-02-14", "close": 23.5, "volume": 348610.0}, {"date": "2018-02-15", "close": 23.7, "volume": 262272.0}, {"date": "2018-02-16", "close": 24.0, "volume": 416560.0}, {"date": "2018-02-20", "close": 23.475, "volume": 358578.0}, {"date": "2018-02-21", "close": 23.8, "volume": 280398.0}, {"date": "2018-02-22", "close": 23.4, "volume": 167826.0}, {"date": "2018-02-23", "close": 23.7, "volume": 177400.0}, {"date": "2018-02-26", "close": 23.95, "volume": 190638.0}, {"date": "2018-02-27", "close": 23.45, "volume": 265542.0}, {"date": "2018-02-28", "close": 23.0, "volume": 319380.0}, {"date": "2018-03-01", "close": 23.0, "volume": 384916.0}, {"date": "2018-03-02", "close": 23.425, "volume": 287196.0}, {"date": "2018-03-05", "close": 23.725, "volume": 384922.0}, {"date": "2018-03-06", "close": 24.025, "volume": 382020.0}, {"date": "2018-03-07", "close": 24.225, "volume": 461938.0}, {"date": "2018-03-08", "close": 23.95, "volume": 316374.0}, {"date": "2018-03-09", "close": 24.5, "volume": 314180.0}, {"date": "2018-03-12", "close": 24.675, "volume": 364258.0}, {"date": "2018-03-13", "close": 24.475, "volume": 326002.0}, {"date": "2018-03-14", "close": 24.15, "volume": 428374.0}, {"date": "2018-03-15", "close": 24.35, "volume": 401612.0}, {"date": "2018-03-16", "close": 24.55, "volume": 1888444.0}, {"date": "2018-03-19", "close": 24.375, "volume": 309726.0}, {"date": "2018-03-20", "close": 24.425, "volume": 364262.0}, {"date": "2018-03-21", "close": 24.4, "volume": 332556.0}, {"date": "2018-03-22", "close": 23.65, "volume": 365006.0}, {"date": "2018-03-23", "close": 22.75, "volume": 566238.0}, {"date": "2018-03-26", "close": 23.6, "volume": 422836.0}, {"date": "2018-03-27", "close": 22.95, "volume": 346208.0}, {"date": "2018-03-28", "close": 23.15, "volume": 506770.0}, {"date": "2018-03-29", "close": 23.15, "volume": 449574.0}, {"date": "2018-04-02", "close": 22.775, "volume": 514188.0}, {"date": "2018-04-03", "close": 23.225, "volume": 592418.0}, {"date": "2018-04-04", "close": 23.6, "volume": 587118.0}, {"date": "2018-04-05", "close": 23.875, "volume": 475042.0}, {"date": "2018-04-06", "close": 23.3, "volume": 358502.0}, {"date": "2018-04-09", "close": 23.325, "volume": 380682.0}, {"date": "2018-04-10", "close": 23.325, "volume": 868436.0}, {"date": "2018-04-11", "close": 23.525, "volume": 445614.0}, {"date": "2018-04-12", "close": 24.025, "volume": 409142.0}, {"date": "2018-04-13", "close": 23.8, "volume": 213780.0}, {"date": "2018-04-16", "close": 24.0, "volume": 281000.0}, {"date": "2018-04-17", "close": 23.825, "volume": 365086.0}, {"date": "2018-04-18", "close": 23.975, "volume": 402434.0}, {"date": "2018-04-19", "close": 24.275, "volume": 331082.0}, {"date": "2018-04-20", "close": 24.725, "volume": 520254.0}, {"date": "2018-04-23", "close": 24.875, "volume": 366554.0}, {"date": "2018-04-24", "close": 25.2, "volume": 480118.0}, {"date": "2018-04-25", "close": 25.375, "volume": 348458.0}, {"date": "2018-04-26", "close": 25.15, "volume": 289228.0}, {"date": "2018-04-27", "close": 25.15, "volume": 319438.0}, {"date": "2018-04-30", "close": 24.775, "volume": 287574.0}, {"date": "2018-05-01", "close": 25.075, "volume": 396862.0}, {"date": "2018-05-02", "close": 25.275, "volume": 311038.0}, {"date": "2018-05-03", "close": 25.05, "volume": 374278.0}, {"date": "2018-05-04", "close": 25.525, "volume": 484614.0}, {"date": "2018-05-07", "close": 25.65, "volume": 287930.0}, {"date": "2018-05-08", "close": 26.075, "volume": 280060.0}, {"date": "2018-05-09", "close": 26.225, "volume": 343164.0}, {"date": "2018-05-10", "close": 26.225, "volume": 306312.0}, {"date": "2018-05-11", "close": 26.2375, "volume": 242074.0}, {"date": "2018-05-14", "close": 25.875, "volume": 454978.0}, {"date": "2018-05-15", "close": 25.95, "volume": 429382.0}, {"date": "2018-05-16", "close": 26.4, "volume": 547064.0}, {"date": "2018-05-17", "close": 26.5, "volume": 492248.0}, {"date": "2018-05-18", "close": 26.3, "volume": 643758.0}, {"date": "2018-05-21", "close": 26.75, "volume": 426426.0}, {"date": "2018-05-22", "close": 26.65, "volume": 327380.0}, {"date": "2018-05-23", "close": 26.425, "volume": 438734.0}, {"date": "2018-05-24", "close": 26.525, "volume": 390162.0}, {"date": "2018-05-25", "close": 26.525, "volume": 440736.0}, {"date": "2018-05-29", "close": 26.15, "volume": 403710.0}, {"date": "2018-05-30", "close": 26.725, "volume": 382046.0}, {"date": "2018-05-31", "close": 26.3, "volume": 422538.0}, {"date": "2018-06-01", "close": 26.45, "volume": 539838.0}, {"date": "2018-06-04", "close": 26.725, "volume": 630872.0}, {"date": "2018-06-05", "close": 26.925, "volume": 556252.0}, {"date": "2018-06-06", "close": 27.6, "volume": 645560.0}, {"date": "2018-06-07", "close": 27.7, "volume": 511426.0}, {"date": "2018-06-08", "close": 27.75, "volume": 400156.0}, {"date": "2018-06-11", "close": 27.425, "volume": 630374.0}, {"date": "2018-06-12", "close": 26.875, "volume": 427372.0}, {"date": "2018-06-13", "close": 26.975, "volume": 625214.0}, {"date": "2018-06-14", "close": 26.7, "volume": 487948.0}, {"date": "2018-06-15", "close": 26.8, "volume": 1371656.0}, {"date": "2018-06-18", "close": 26.95, "volume": 343684.0}, {"date": "2018-06-19", "close": 27.125, "volume": 445188.0}, {"date": "2018-06-20", "close": 27.175, "volume": 288496.0}, {"date": "2018-06-21", "close": 27.025, "volume": 386936.0}, {"date": "2018-06-22", "close": 27.0, "volume": 1948392.0}, {"date": "2018-06-25", "close": 26.65, "volume": 500308.0}, {"date": "2018-06-26", "close": 26.425, "volume": 329304.0}, {"date": "2018-06-27", "close": 25.975, "volume": 418336.0}, {"date": "2018-06-28", "close": 25.85, "volume": 463658.0}, {"date": "2018-06-29", "close": 25.45, "volume": 765070.0}, {"date": "2018-07-02", "close": 25.825, "volume": 571468.0}, {"date": "2018-07-03", "close": 25.825, "volume": 258832.0}, {"date": "2018-07-05", "close": 26.125, "volume": 438112.0}, {"date": "2018-07-06", "close": 26.375, "volume": 360156.0}, {"date": "2018-07-09", "close": 26.875, "volume": 284166.0}, {"date": "2018-07-10", "close": 26.575, "volume": 381884.0}, {"date": "2018-07-11", "close": 26.3, "volume": 336718.0}, {"date": "2018-07-12", "close": 26.225, "volume": 254842.0}, {"date": "2018-07-13", "close": 26.05, "volume": 268586.0}, {"date": "2018-07-16", "close": 26.325, "volume": 305278.0}, {"date": "2018-07-17", "close": 26.3, "volume": 220136.0}, {"date": "2018-07-18", "close": 26.625, "volume": 572712.0}, {"date": "2018-07-19", "close": 26.85, "volume": 411634.0}, {"date": "2018-07-20", "close": 28.25, "volume": 768092.0}, {"date": "2018-07-23", "close": 28.9, "volume": 519386.0}, {"date": "2018-07-24", "close": 29.025, "volume": 898466.0}, {"date": "2018-07-25", "close": 28.6, "volume": 492518.0}, {"date": "2018-07-26", "close": 28.825, "volume": 391414.0}, {"date": "2018-07-27", "close": 28.175, "volume": 431196.0}, {"date": "2018-07-30", "close": 28.3, "volume": 397660.0}, {"date": "2018-07-31", "close": 28.3, "volume": 514360.0}, {"date": "2018-08-01", "close": 28.85, "volume": 382952.0}, {"date": "2018-08-02", "close": 29.2, "volume": 338116.0}, {"date": "2018-08-03", "close": 28.8, "volume": 322810.0}, {"date": "2018-08-06", "close": 28.725, "volume": 281752.0}, {"date": "2018-08-07", "close": 28.95, "volume": 314328.0}, {"date": "2018-08-08", "close": 29.175, "volume": 365092.0}, {"date": "2018-08-09", "close": 29.05, "volume": 284670.0}, {"date": "2018-08-10", "close": 29.275, "volume": 229948.0}, {"date": "2018-08-13", "close": 29.075, "volume": 483646.0}, {"date": "2018-08-14", "close": 29.7, "volume": 435994.0}, {"date": "2018-08-15", "close": 29.375, "volume": 245362.0}, {"date": "2018-08-16", "close": 29.85, "volume": 330064.0}, {"date": "2018-08-17", "close": 30.1, "volume": 240436.0}, {"date": "2018-08-20", "close": 30.125, "volume": 319770.0}, {"date": "2018-08-21", "close": 30.35, "volume": 648436.0}, {"date": "2018-08-22", "close": 30.275, "volume": 418802.0}, {"date": "2018-08-23", "close": 30.125, "volume": 232670.0}, {"date": "2018-08-24", "close": 30.15, "volume": 401626.0}, {"date": "2018-08-27", "close": 30.05, "volume": 296052.0}, {"date": "2018-08-28", "close": 29.975, "volume": 312782.0}, {"date": "2018-08-29", "close": 29.95, "volume": 215130.0}, {"date": "2018-08-30", "close": 29.95, "volume": 382238.0}, {"date": "2018-08-31", "close": 30.2, "volume": 421018.0}, {"date": "2018-09-04", "close": 30.3, "volume": 441222.0}, {"date": "2018-09-05", "close": 30.45, "volume": 316436.0}, {"date": "2018-09-06", "close": 30.525, "volume": 386562.0}, {"date": "2018-09-07", "close": 30.625, "volume": 518422.0}, {"date": "2018-09-10", "close": 30.65, "volume": 519896.0}, {"date": "2018-09-11", "close": 30.85, "volume": 320392.0}, {"date": "2018-09-12", "close": 30.4, "volume": 489620.0}, {"date": "2018-09-13", "close": 30.25, "volume": 279860.0}, {"date": "2018-09-14", "close": 30.5, "volume": 377312.0}, {"date": "2018-09-17", "close": 30.225, "volume": 431408.0}, {"date": "2018-09-18", "close": 30.15, "volume": 245480.0}, {"date": "2018-09-19", "close": 30.45, "volume": 529442.0}, {"date": "2018-09-20", "close": 30.8, "volume": 304628.0}, {"date": "2018-09-21", "close": 30.5, "volume": 902990.0}, {"date": "2018-09-24", "close": 30.025, "volume": 265670.0}, {"date": "2018-09-25", "close": 30.225, "volume": 239354.0}, {"date": "2018-09-26", "close": 29.475, "volume": 394074.0}, {"date": "2018-09-27", "close": 29.25, "volume": 343702.0}, {"date": "2018-09-28", "close": 29.55, "volume": 617050.0}, {"date": "2018-10-01", "close": 29.04, "volume": 373532.0}, {"date": "2018-10-02", "close": 28.985, "volume": 326824.0}, {"date": "2018-10-03", "close": 29.865, "volume": 379308.0}, {"date": "2018-10-04", "close": 29.99, "volume": 568370.0}, {"date": "2018-10-05", "close": 29.795, "volume": 346040.0}, {"date": "2018-10-08", "close": 29.835, "volume": 402438.0}, {"date": "2018-10-09", "close": 29.895, "volume": 426590.0}, {"date": "2018-10-10", "close": 29.6, "volume": 456632.0}, {"date": "2018-10-11", "close": 28.465, "volume": 499712.0}, {"date": "2018-10-12", "close": 27.745, "volume": 621668.0}, {"date": "2018-10-15", "close": 27.975, "volume": 302332.0}, {"date": "2018-10-16", "close": 28.735, "volume": 595506.0}, {"date": "2018-10-17", "close": 29.015, "volume": 552104.0}, {"date": "2018-10-18", "close": 28.45, "volume": 456344.0}, {"date": "2018-10-19", "close": 28.655, "volume": 526952.0}, {"date": "2018-10-22", "close": 27.875, "volume": 474074.0}, {"date": "2018-10-23", "close": 27.67, "volume": 358958.0}, {"date": "2018-10-24", "close": 27.195, "volume": 666942.0}, {"date": "2018-10-25", "close": 28.435, "volume": 494558.0}, {"date": "2018-10-26", "close": 28.525, "volume": 404578.0}, {"date": "2018-10-29", "close": 29.11, "volume": 330362.0}, {"date": "2018-10-30", "close": 29.725, "volume": 374758.0}, {"date": "2018-10-31", "close": 29.495, "volume": 508522.0}, {"date": "2018-11-01", "close": 30.13, "volume": 497336.0}, {"date": "2018-11-02", "close": 30.79, "volume": 478004.0}, {"date": "2018-11-05", "close": 30.965, "volume": 511254.0}, {"date": "2018-11-06", "close": 31.22, "volume": 687114.0}, {"date": "2018-11-07", "close": 31.51, "volume": 455910.0}, {"date": "2018-11-08", "close": 31.925, "volume": 446072.0}, {"date": "2018-11-09", "close": 31.895, "volume": 585518.0}, {"date": "2018-11-12", "close": 31.535, "volume": 596612.0}, {"date": "2018-11-13", "close": 31.995, "volume": 519824.0}, {"date": "2018-11-14", "close": 31.775, "volume": 533288.0}, {"date": "2018-11-15", "close": 32.595, "volume": 520148.0}, {"date": "2018-11-16", "close": 33.01, "volume": 949166.0}, {"date": "2018-11-19", "close": 33.305, "volume": 694772.0}, {"date": "2018-11-20", "close": 32.775, "volume": 604310.0}, {"date": "2018-11-21", "close": 32.105, "volume": 654810.0}, {"date": "2018-11-23", "close": 32.37, "volume": 214270.0}, {"date": "2018-11-26", "close": 32.695, "volume": 516106.0}, {"date": "2018-11-27", "close": 32.47, "volume": 421090.0}, {"date": "2018-11-28", "close": 33.125, "volume": 374190.0}, {"date": "2018-11-29", "close": 32.435, "volume": 487912.0}, {"date": "2018-11-30", "close": 32.76, "volume": 628312.0}, {"date": "2018-12-03", "close": 32.365, "volume": 432344.0}, {"date": "2018-12-04", "close": 30.605, "volume": 916028.0}, {"date": "2018-12-06", "close": 30.39, "volume": 748802.0}, {"date": "2018-12-07", "close": 30.835, "volume": 622984.0}, {"date": "2018-12-10", "close": 30.42, "volume": 439682.0}, {"date": "2018-12-11", "close": 30.295, "volume": 551154.0}, {"date": "2018-12-12", "close": 30.795, "volume": 624662.0}, {"date": "2018-12-13", "close": 30.185, "volume": 560538.0}, {"date": "2018-12-14", "close": 29.71, "volume": 474884.0}, {"date": "2018-12-17", "close": 29.23, "volume": 4017980.0}, {"date": "2018-12-18", "close": 28.555, "volume": 810688.0}, {"date": "2018-12-19", "close": 27.345, "volume": 979378.0}, {"date": "2018-12-20", "close": 27.69, "volume": 938082.0}, {"date": "2018-12-21", "close": 27.185, "volume": 2338894.0}, {"date": "2018-12-24", "close": 27.035, "volume": 450334.0}, {"date": "2018-12-26", "close": 28.015, "volume": 769240.0}, {"date": "2018-12-27", "close": 28.38, "volume": 1048630.0}, {"date": "2018-12-28", "close": 28.55, "volume": 965388.0}, {"date": "2018-12-31", "close": 28.845, "volume": 1431402.0}, {"date": "2019-01-02", "close": 28.99, "volume": 966902.0}, {"date": "2019-01-03", "close": 28.795, "volume": 1198340.0}, {"date": "2019-01-04", "close": 29.485, "volume": 574664.0}, {"date": "2019-01-07", "close": 29.36, "volume": 567412.0}, {"date": "2019-01-08", "close": 30.1, "volume": 639240.0}, {"date": "2019-01-09", "close": 30.175, "volume": 404052.0}, {"date": "2019-01-10", "close": 30.105, "volume": 272822.0}, {"date": "2019-01-11", "close": 30.1, "volume": 489018.0}, {"date": "2019-01-14", "close": 29.775, "volume": 597802.0}, {"date": "2019-01-15", "close": 30.24, "volume": 449248.0}, {"date": "2019-01-16", "close": 30.865, "volume": 547742.0}, {"date": "2019-01-17", "close": 31.345, "volume": 665328.0}, {"date": "2019-01-18", "close": 31.53, "volume": 694378.0}, {"date": "2019-01-22", "close": 31.17, "volume": 579654.0}, {"date": "2019-01-23", "close": 31.375, "volume": 427190.0}, {"date": "2019-01-24", "close": 31.265, "volume": 471090.0}, {"date": "2019-01-25", "close": 30.98, "volume": 906124.0}, {"date": "2019-01-28", "close": 31.205, "volume": 568420.0}, {"date": "2019-01-29", "close": 31.27, "volume": 460408.0}, {"date": "2019-01-30", "close": 30.43, "volume": 660956.0}, {"date": "2019-01-31", "close": 30.55, "volume": 724900.0}, {"date": "2019-02-01", "close": 30.885, "volume": 380220.0}, {"date": "2019-02-04", "close": 31.32, "volume": 359080.0}, {"date": "2019-02-05", "close": 31.12, "volume": 354830.0}, {"date": "2019-02-06", "close": 31.415, "volume": 383440.0}, {"date": "2019-02-07", "close": 31.39, "volume": 436246.0}, {"date": "2019-02-08", "close": 30.925, "volume": 3580000.0}, {"date": "2019-02-11", "close": 31.175, "volume": 551414.0}, {"date": "2019-02-12", "close": 31.155, "volume": 520640.0}, {"date": "2019-02-13", "close": 31.445, "volume": 532952.0}, {"date": "2019-02-14", "close": 31.29, "volume": 638812.0}, {"date": "2019-02-15", "close": 31.425, "volume": 651026.0}, {"date": "2019-02-19", "close": 31.8, "volume": 621886.0}, {"date": "2019-02-20", "close": 32.1, "volume": 613866.0}, {"date": "2019-02-21", "close": 31.99, "volume": 550996.0}, {"date": "2019-02-22", "close": 32.14, "volume": 346442.0}, {"date": "2019-02-25", "close": 31.755, "volume": 621102.0}, {"date": "2019-02-26", "close": 31.67, "volume": 528692.0}, {"date": "2019-02-27", "close": 32.38, "volume": 493744.0}, {"date": "2019-02-28", "close": 32.425, "volume": 554322.0}, {"date": "2019-03-01", "close": 32.23, "volume": 557724.0}, {"date": "2019-03-04", "close": 32.085, "volume": 481154.0}, {"date": "2019-03-05", "close": 32.185, "volume": 523704.0}, {"date": "2019-03-06", "close": 31.035, "volume": 475570.0}, {"date": "2019-03-07", "close": 30.085, "volume": 675186.0}, {"date": "2019-03-08", "close": 29.98, "volume": 781798.0}, {"date": "2019-03-11", "close": 30.39, "volume": 495274.0}, {"date": "2019-03-12", "close": 30.31, "volume": 457906.0}, {"date": "2019-03-13", "close": 30.39, "volume": 477310.0}, {"date": "2019-03-14", "close": 30.235, "volume": 476266.0}, {"date": "2019-03-15", "close": 30.585, "volume": 1425924.0}, {"date": "2019-03-18", "close": 30.79, "volume": 493994.0}, {"date": "2019-03-19", "close": 29.01, "volume": 2724098.0}, {"date": "2019-03-20", "close": 28.025, "volume": 1643044.0}, {"date": "2019-03-21", "close": 27.445, "volume": 25666080.0}, {"date": "2019-03-22", "close": 27.34, "volume": 2453970.0}, {"date": "2019-03-25", "close": 27.545, "volume": 1275416.0}, {"date": "2019-03-26", "close": 28.18, "volume": 576666.0}, {"date": "2019-03-27", "close": 28.265, "volume": 819314.0}, {"date": "2019-03-28", "close": 28.77, "volume": 501062.0}, {"date": "2019-03-29", "close": 28.89, "volume": 2220958.0}, {"date": "2019-04-01", "close": 29.62, "volume": 523612.0}, {"date": "2019-04-02", "close": 29.445, "volume": 1039900.0}, {"date": "2019-04-03", "close": 29.42, "volume": 395150.0}, {"date": "2019-04-04", "close": 29.665, "volume": 376250.0}, {"date": "2019-04-05", "close": 29.87, "volume": 544758.0}, {"date": "2019-04-08", "close": 29.765, "volume": 264604.0}, {"date": "2019-04-09", "close": 29.47, "volume": 501686.0}, {"date": "2019-04-10", "close": 29.825, "volume": 366728.0}, {"date": "2019-04-11", "close": 29.775, "volume": 363960.0}, {"date": "2019-04-12", "close": 30.52, "volume": 579620.0}, {"date": "2019-04-15", "close": 30.03, "volume": 352706.0}, {"date": "2019-04-16", "close": 30.485, "volume": 366068.0}, {"date": "2019-04-17", "close": 30.29, "volume": 424960.0}, {"date": "2019-04-18", "close": 30.14, "volume": 466886.0}, {"date": "2019-04-22", "close": 29.905, "volume": 603354.0}, {"date": "2019-04-23", "close": 30.395, "volume": 668386.0}, {"date": "2019-04-24", "close": 30.725, "volume": 441308.0}, {"date": "2019-04-25", "close": 30.665, "volume": 397732.0}, {"date": "2019-04-26", "close": 30.995, "volume": 370368.0}, {"date": "2019-04-29", "close": 31.095, "volume": 514558.0}, {"date": "2019-04-30", "close": 30.76, "volume": 636948.0}, {"date": "2019-05-01", "close": 30.435, "volume": 591612.0}, {"date": "2019-05-02", "close": 30.98, "volume": 456956.0}, {"date": "2019-05-03", "close": 31.435, "volume": 474708.0}, {"date": "2019-05-06", "close": 31.27, "volume": 589680.0}, {"date": "2019-05-07", "close": 30.565, "volume": 469624.0}, {"date": "2019-05-08", "close": 30.525, "volume": 507860.0}, {"date": "2019-05-09", "close": 30.865, "volume": 578270.0}, {"date": "2019-05-10", "close": 30.985, "volume": 411872.0}, {"date": "2019-05-13", "close": 29.83, "volume": 506200.0}, {"date": "2019-05-14", "close": 30.555, "volume": 345656.0}, {"date": "2019-05-15", "close": 30.235, "volume": 339412.0}, {"date": "2019-05-16", "close": 30.66, "volume": 318760.0}, {"date": "2019-05-17", "close": 30.455, "volume": 454772.0}, {"date": "2019-05-20", "close": 30.235, "volume": 347906.0}, {"date": "2019-05-21", "close": 30.515, "volume": 302316.0}, {"date": "2019-05-22", "close": 30.265, "volume": 241086.0}, {"date": "2019-05-23", "close": 29.535, "volume": 493266.0}, {"date": "2019-05-24", "close": 29.955, "volume": 365442.0}, {"date": "2019-05-28", "close": 29.365, "volume": 372654.0}, {"date": "2019-05-29", "close": 29.5, "volume": 526790.0}, {"date": "2019-05-30", "close": 28.52, "volume": 561626.0}, {"date": "2019-05-31", "close": 28.33, "volume": 692512.0}, {"date": "2019-06-03", "close": 28.725, "volume": 483202.0}, {"date": "2019-06-04", "close": 30.06, "volume": 702285.0}, {"date": "2019-06-05", "close": 29.71, "volume": 447917.0}, {"date": "2019-06-06", "close": 29.49, "volume": 349368.0}, {"date": "2019-06-07", "close": 29.18, "volume": 369343.0}, {"date": "2019-06-10", "close": 29.53, "volume": 438106.0}, {"date": "2019-06-11", "close": 29.53, "volume": 273016.0}, {"date": "2019-06-12", "close": 29.51, "volume": 269863.0}, {"date": "2019-06-13", "close": 29.6, "volume": 224176.0}, {"date": "2019-06-14", "close": 29.63, "volume": 326642.0}, {"date": "2019-06-17", "close": 29.58, "volume": 519969.0}, {"date": "2019-06-18", "close": 30.28, "volume": 396967.0}, {"date": "2019-06-19", "close": 30.26, "volume": 383628.0}, {"date": "2019-06-20", "close": 30.46, "volume": 481507.0}, {"date": "2019-06-21", "close": 30.29, "volume": 1234477.0}, {"date": "2019-06-24", "close": 30.11, "volume": 446572.0}, {"date": "2019-06-25", "close": 29.7, "volume": 452500.0}, {"date": "2019-06-26", "close": 29.81, "volume": 422815.0}, {"date": "2019-06-27", "close": 30.74, "volume": 463339.0}, {"date": "2019-06-28", "close": 30.79, "volume": 1071045.0}, {"date": "2019-07-01", "close": 30.39, "volume": 732008.0}, {"date": "2019-07-02", "close": 30.26, "volume": 576636.0}, {"date": "2019-07-03", "close": 30.36, "volume": 214459.0}, {"date": "2019-07-05", "close": 30.99, "volume": 294552.0}, {"date": "2019-07-08", "close": 30.48, "volume": 225291.0}, {"date": "2019-07-09", "close": 30.72, "volume": 210968.0}, {"date": "2019-07-10", "close": 29.92, "volume": 327871.0}, {"date": "2019-07-11", "close": 30.15, "volume": 282552.0}, {"date": "2019-07-12", "close": 30.61, "volume": 362374.0}, {"date": "2019-07-15", "close": 29.76, "volume": 323723.0}, {"date": "2019-07-16", "close": 29.94, "volume": 280834.0}, {"date": "2019-07-17", "close": 29.64, "volume": 246436.0}, {"date": "2019-07-18", "close": 30.0, "volume": 248745.0}, {"date": "2019-07-19", "close": 30.86, "volume": 612930.0}, {"date": "2019-07-22", "close": 31.31, "volume": 401352.0}, {"date": "2019-07-23", "close": 31.71, "volume": 408939.0}, {"date": "2019-07-24", "close": 32.38, "volume": 407959.0}, {"date": "2019-07-25", "close": 32.16, "volume": 363519.0}, {"date": "2019-07-26", "close": 32.79, "volume": 327314.0}, {"date": "2019-07-29", "close": 32.63, "volume": 282105.0}, {"date": "2019-07-30", "close": 32.94, "volume": 372353.0}, {"date": "2019-07-31", "close": 32.75, "volume": 510572.0}, {"date": "2019-08-01", "close": 31.88, "volume": 422794.0}, {"date": "2019-08-02", "close": 31.75, "volume": 361075.0}, {"date": "2019-08-05", "close": 30.62, "volume": 428021.0}, {"date": "2019-08-06", "close": 30.99, "volume": 345979.0}, {"date": "2019-08-07", "close": 30.87, "volume": 342282.0}, {"date": "2019-08-08", "close": 31.57, "volume": 571089.0}, {"date": "2019-08-09", "close": 31.64, "volume": 227308.0}, {"date": "2019-08-12", "close": 30.98, "volume": 273778.0}, {"date": "2019-08-13", "close": 31.19, "volume": 363143.0}, {"date": "2019-08-14", "close": 30.28, "volume": 306506.0}, {"date": "2019-08-15", "close": 30.36, "volume": 350896.0}, {"date": "2019-08-16", "close": 31.15, "volume": 255569.0}, {"date": "2019-08-19", "close": 31.71, "volume": 263201.0}, {"date": "2019-08-20", "close": 31.18, "volume": 183920.0}, {"date": "2019-08-21", "close": 31.4, "volume": 324417.0}, {"date": "2019-08-22", "close": 31.28, "volume": 255983.0}, {"date": "2019-08-23", "close": 29.92, "volume": 563853.0}, {"date": "2019-08-26", "close": 30.44, "volume": 255187.0}, {"date": "2019-08-27", "close": 29.54, "volume": 505055.0}, {"date": "2019-08-28", "close": 30.08, "volume": 278494.0}, {"date": "2019-08-29", "close": 30.72, "volume": 233779.0}, {"date": "2019-08-30", "close": 30.62, "volume": 193772.0}, {"date": "2019-09-03", "close": 30.04, "volume": 464314.0}, {"date": "2019-09-04", "close": 30.14, "volume": 232472.0}, {"date": "2019-09-05", "close": 30.71, "volume": 298667.0}, {"date": "2019-09-06", "close": 30.65, "volume": 316534.0}, {"date": "2019-09-09", "close": 31.81, "volume": 442560.0}, {"date": "2019-09-10", "close": 32.32, "volume": 451006.0}, {"date": "2019-09-11", "close": 32.95, "volume": 462427.0}, {"date": "2019-09-12", "close": 33.09, "volume": 462464.0}, {"date": "2019-09-13", "close": 33.3, "volume": 354660.0}, {"date": "2019-09-16", "close": 33.53, "volume": 338693.0}, {"date": "2019-09-17", "close": 33.2, "volume": 305600.0}, {"date": "2019-09-18", "close": 33.48, "volume": 353690.0}, {"date": "2019-09-19", "close": 33.11, "volume": 292110.0}, {"date": "2019-09-20", "close": 33.26, "volume": 1866942.0}, {"date": "2019-09-23", "close": 33.18, "volume": 316572.0}, {"date": "2019-09-24", "close": 32.91, "volume": 606928.0}, {"date": "2019-09-25", "close": 33.69, "volume": 411392.0}, {"date": "2019-09-26", "close": 33.35, "volume": 425894.0}, {"date": "2019-09-27", "close": 33.63, "volume": 357038.0}, {"date": "2019-09-30", "close": 33.33, "volume": 402255.0}, {"date": "2019-10-01", "close": 32.51, "volume": 431382.0}, {"date": "2019-10-02", "close": 32.57, "volume": 525278.0}, {"date": "2019-10-03", "close": 32.62, "volume": 545887.0}, {"date": "2019-10-04", "close": 33.19, "volume": 276129.0}, {"date": "2019-10-07", "close": 32.86, "volume": 320260.0}, {"date": "2019-10-08", "close": 32.46, "volume": 399776.0}, {"date": "2019-10-09", "close": 32.56, "volume": 275254.0}, {"date": "2019-10-10", "close": 32.75, "volume": 356817.0}, {"date": "2019-10-11", "close": 33.15, "volume": 399294.0}, {"date": "2019-10-14", "close": 33.04, "volume": 571253.0}, {"date": "2019-10-15", "close": 33.28, "volume": 311691.0}, {"date": "2019-10-16", "close": 33.34, "volume": 346515.0}, {"date": "2019-10-17", "close": 33.72, "volume": 395519.0}, {"date": "2019-10-18", "close": 34.87, "volume": 724003.0}, {"date": "2019-10-21", "close": 35.26, "volume": 448806.0}, {"date": "2019-10-22", "close": 35.38, "volume": 470878.0}, {"date": "2019-10-23", "close": 35.46, "volume": 484545.0}, {"date": "2019-10-24", "close": 35.22, "volume": 299687.0}, {"date": "2019-10-25", "close": 34.82, "volume": 483963.0}, {"date": "2019-10-28", "close": 35.03, "volume": 306145.0}, {"date": "2019-10-29", "close": 35.19, "volume": 301263.0}, {"date": "2019-10-30", "close": 34.24, "volume": 506414.0}, {"date": "2019-10-31", "close": 33.28, "volume": 460848.0}, {"date": "2019-11-01", "close": 33.44, "volume": 387485.0}, {"date": "2019-11-04", "close": 33.79, "volume": 413061.0}, {"date": "2019-11-05", "close": 34.17, "volume": 336100.0}, {"date": "2019-11-06", "close": 34.22, "volume": 275083.0}, {"date": "2019-11-07", "close": 34.77, "volume": 338523.0}, {"date": "2019-11-08", "close": 34.84, "volume": 323556.0}, {"date": "2019-11-11", "close": 34.76, "volume": 257308.0}, {"date": "2019-11-12", "close": 35.13, "volume": 385602.0}, {"date": "2019-11-13", "close": 34.64, "volume": 436820.0}, {"date": "2019-11-14", "close": 34.52, "volume": 294141.0}, {"date": "2019-11-15", "close": 34.42, "volume": 192968.0}, {"date": "2019-11-18", "close": 34.1, "volume": 225198.0}, {"date": "2019-11-19", "close": 34.47, "volume": 228909.0}, {"date": "2019-11-20", "close": 34.18, "volume": 420503.0}, {"date": "2019-11-21", "close": 34.18, "volume": 271369.0}, {"date": "2019-11-22", "close": 34.3, "volume": 154765.0}, {"date": "2019-11-25", "close": 34.6, "volume": 382460.0}, {"date": "2019-11-26", "close": 34.53, "volume": 224855.0}, {"date": "2019-11-27", "close": 34.84, "volume": 159016.0}, {"date": "2019-11-29", "close": 34.57, "volume": 131583.0}, {"date": "2019-12-02", "close": 34.36, "volume": 352236.0}, {"date": "2019-12-03", "close": 33.5, "volume": 379521.0}, {"date": "2019-12-04", "close": 34.18, "volume": 378299.0}, {"date": "2019-12-05", "close": 34.49, "volume": 220122.0}, {"date": "2019-12-06", "close": 34.8, "volume": 348597.0}, {"date": "2019-12-09", "close": 34.42, "volume": 300554.0}, {"date": "2019-12-10", "close": 34.83, "volume": 251070.0}, {"date": "2019-12-11", "close": 34.82, "volume": 244637.0}, {"date": "2019-12-12", "close": 35.33, "volume": 411630.0}, {"date": "2019-12-13", "close": 35.2, "volume": 268048.0}, {"date": "2019-12-16", "close": 36.1, "volume": 813947.0}, {"date": "2019-12-17", "close": 36.27, "volume": 484103.0}, {"date": "2019-12-18", "close": 36.41, "volume": 394327.0}, {"date": "2019-12-19", "close": 36.03, "volume": 277862.0}, {"date": "2019-12-20", "close": 35.78, "volume": 1770092.0}, {"date": "2019-12-23", "close": 35.45, "volume": 270730.0}, {"date": "2019-12-24", "close": 35.4, "volume": 111566.0}, {"date": "2019-12-26", "close": 35.35, "volume": 166808.0}, {"date": "2019-12-27", "close": 35.27, "volume": 204666.0}, {"date": "2019-12-30", "close": 35.39, "volume": 207878.0}, {"date": "2019-12-31", "close": 35.1, "volume": 353005.0}, {"date": "2020-01-02", "close": 35.1, "volume": 314596.0}, {"date": "2020-01-03", "close": 34.85, "volume": 312764.0}, {"date": "2020-01-06", "close": 34.52, "volume": 259393.0}, {"date": "2020-01-07", "close": 34.14, "volume": 326406.0}, {"date": "2020-01-08", "close": 34.51, "volume": 411669.0}, {"date": "2020-01-09", "close": 34.55, "volume": 179669.0}, {"date": "2020-01-10", "close": 34.36, "volume": 351693.0}, {"date": "2020-01-13", "close": 34.69, "volume": 301075.0}, {"date": "2020-01-14", "close": 34.4, "volume": 476612.0}, {"date": "2020-01-15", "close": 34.05, "volume": 392823.0}, {"date": "2020-01-16", "close": 35.07, "volume": 404151.0}, {"date": "2020-01-17", "close": 34.925, "volume": 281613.0}, {"date": "2020-01-21", "close": 34.11, "volume": 294550.0}, {"date": "2020-01-22", "close": 34.11, "volume": 303595.0}, {"date": "2020-01-23", "close": 34.14, "volume": 493409.0}, {"date": "2020-01-24", "close": 34.56, "volume": 512459.0}, {"date": "2020-01-27", "close": 33.87, "volume": 365791.0}, {"date": "2020-01-28", "close": 34.55, "volume": 354247.0}, {"date": "2020-01-29", "close": 33.89, "volume": 376293.0}, {"date": "2020-01-30", "close": 34.55, "volume": 327533.0}, {"date": "2020-01-31", "close": 33.52, "volume": 385915.0}, {"date": "2020-02-03", "close": 34.11, "volume": 397424.0}, {"date": "2020-02-04", "close": 34.405, "volume": 424493.0}, {"date": "2020-02-05", "close": 35.16, "volume": 298554.0}, {"date": "2020-02-06", "close": 34.73, "volume": 279188.0}, {"date": "2020-02-07", "close": 34.44, "volume": 265203.0}, {"date": "2020-02-10", "close": 34.68, "volume": 280258.0}, {"date": "2020-02-11", "close": 34.6, "volume": 392105.0}, {"date": "2020-02-12", "close": 34.6, "volume": 286912.0}, {"date": "2020-02-13", "close": 35.0, "volume": 475988.0}, {"date": "2020-02-14", "close": 34.58, "volume": 220932.0}, {"date": "2020-02-18", "close": 34.385, "volume": 265987.0}, {"date": "2020-02-19", "close": 34.485, "volume": 260813.0}, {"date": "2020-02-20", "close": 34.72, "volume": 298686.0}, {"date": "2020-02-21", "close": 34.02, "volume": 331829.0}, {"date": "2020-02-24", "close": 33.17, "volume": 380299.0}, {"date": "2020-02-25", "close": 31.85, "volume": 408533.0}, {"date": "2020-02-26", "close": 31.84, "volume": 369932.0}, {"date": "2020-02-27", "close": 30.54, "volume": 427369.0}, {"date": "2020-02-28", "close": 28.74, "volume": 938726.0}, {"date": "2020-03-02", "close": 30.51, "volume": 683249.0}, {"date": "2020-03-03", "close": 29.59, "volume": 530401.0}, {"date": "2020-03-04", "close": 30.59, "volume": 499377.0}, {"date": "2020-03-05", "close": 28.76, "volume": 590208.0}, {"date": "2020-03-06", "close": 27.92, "volume": 679961.0}, {"date": "2020-03-09", "close": 24.14, "volume": 1198518.0}, {"date": "2020-03-10", "close": 26.14, "volume": 1010059.0}, {"date": "2020-03-11", "close": 24.06, "volume": 1085477.0}, {"date": "2020-03-12", "close": 23.85, "volume": 1399105.0}, {"date": "2020-03-13", "close": 26.22, "volume": 1222782.0}, {"date": "2020-03-16", "close": 24.12, "volume": 1087385.0}, {"date": "2020-03-17", "close": 26.36, "volume": 1276359.0}, {"date": "2020-03-18", "close": 23.72, "volume": 1476995.0}, {"date": "2020-03-19", "close": 26.09, "volume": 1171655.0}, {"date": "2020-03-20", "close": 24.42, "volume": 1832532.0}, {"date": "2020-03-23", "close": 23.52, "volume": 878489.0}, {"date": "2020-03-24", "close": 26.88, "volume": 1101134.0}, {"date": "2020-03-25", "close": 25.53, "volume": 937329.0}, {"date": "2020-03-26", "close": 26.56, "volume": 716700.0}, {"date": "2020-03-27", "close": 25.83, "volume": 535891.0}, {"date": "2020-03-30", "close": 27.42, "volume": 727109.0}, {"date": "2020-03-31", "close": 26.84, "volume": 1659397.0}, {"date": "2020-04-01", "close": 25.3, "volume": 776391.0}, {"date": "2020-04-02", "close": 26.26, "volume": 640833.0}, {"date": "2020-04-03", "close": 25.64, "volume": 715816.0}, {"date": "2020-04-06", "close": 26.01, "volume": 783506.0}, {"date": "2020-04-07", "close": 25.95, "volume": 872633.0}, {"date": "2020-04-08", "close": 27.29, "volume": 1077507.0}, {"date": "2020-04-09", "close": 28.27, "volume": 853011.0}, {"date": "2020-04-13", "close": 25.73, "volume": 735256.0}, {"date": "2020-04-14", "close": 25.91, "volume": 650258.0}, {"date": "2020-04-15", "close": 24.66, "volume": 648485.0}, {"date": "2020-04-16", "close": 24.02, "volume": 867052.0}, {"date": "2020-04-17", "close": 25.66, "volume": 497262.0}, {"date": "2020-04-20", "close": 25.35, "volume": 538407.0}, {"date": "2020-04-21", "close": 24.66, "volume": 509095.0}, {"date": "2020-04-22", "close": 24.97, "volume": 456470.0}, {"date": "2020-04-23", "close": 25.38, "volume": 466782.0}, {"date": "2020-04-24", "close": 25.89, "volume": 646403.0}, {"date": "2020-04-27", "close": 27.6, "volume": 629540.0}, {"date": "2020-04-28", "close": 27.83, "volume": 515351.0}, {"date": "2020-04-29", "close": 29.36, "volume": 776319.0}, {"date": "2020-04-30", "close": 27.85, "volume": 591286.0}, {"date": "2020-05-01", "close": 27.56, "volume": 653442.0}, {"date": "2020-05-04", "close": 27.67, "volume": 547373.0}, {"date": "2020-05-05", "close": 27.2, "volume": 469070.0}, {"date": "2020-05-06", "close": 26.58, "volume": 499032.0}, {"date": "2020-05-07", "close": 25.7, "volume": 514950.0}, {"date": "2020-05-08", "close": 27.3, "volume": 465338.0}, {"date": "2020-05-11", "close": 26.72, "volume": 822120.0}, {"date": "2020-05-12", "close": 25.54, "volume": 451117.0}, {"date": "2020-05-13", "close": 25.29, "volume": 765256.0}, {"date": "2020-05-14", "close": 25.62, "volume": 591329.0}, {"date": "2020-05-15", "close": 25.695, "volume": 459259.0}, {"date": "2020-05-18", "close": 27.87, "volume": 586884.0}, {"date": "2020-05-19", "close": 26.61, "volume": 451426.0}, {"date": "2020-05-20", "close": 28.18, "volume": 559299.0}, {"date": "2020-05-21", "close": 28.26, "volume": 644269.0}, {"date": "2020-05-22", "close": 27.98, "volume": 352881.0}, {"date": "2020-05-26", "close": 29.6, "volume": 561725.0}, {"date": "2020-05-27", "close": 31.43, "volume": 676941.0}, {"date": "2020-05-28", "close": 30.6, "volume": 629171.0}, {"date": "2020-05-29", "close": 30.64, "volume": 760808.0}, {"date": "2020-06-01", "close": 30.465, "volume": 674812.0}, {"date": "2020-06-02", "close": 30.23, "volume": 535018.0}, {"date": "2020-06-03", "close": 31.38, "volume": 658584.0}, {"date": "2020-06-04", "close": 31.18, "volume": 475101.0}, {"date": "2020-06-05", "close": 33.07, "volume": 802869.0}, {"date": "2020-06-08", "close": 32.97, "volume": 609920.0}, {"date": "2020-06-09", "close": 32.78, "volume": 673600.0}, {"date": "2020-06-10", "close": 31.35, "volume": 638675.0}, {"date": "2020-06-11", "close": 28.995, "volume": 712893.0}, {"date": "2020-06-12", "close": 29.7, "volume": 641735.0}, {"date": "2020-06-15", "close": 30.38, "volume": 752607.0}, {"date": "2020-06-16", "close": 31.48, "volume": 651784.0}, {"date": "2020-06-17", "close": 30.79, "volume": 622504.0}, {"date": "2020-06-18", "close": 31.36, "volume": 562001.0}, {"date": "2020-06-19", "close": 30.6, "volume": 2493767.0}, {"date": "2020-06-22", "close": 30.43, "volume": 495582.0}, {"date": "2020-06-23", "close": 29.65, "volume": 701849.0}, {"date": "2020-06-24", "close": 28.32, "volume": 611621.0}, {"date": "2020-06-25", "close": 28.71, "volume": 1036252.0}, {"date": "2020-06-26", "close": 26.87, "volume": 1807967.0}, {"date": "2020-06-29", "close": 27.96, "volume": 682102.0}, {"date": "2020-06-30", "close": 28.89, "volume": 1914746.0}, {"date": "2020-07-01", "close": 28.13, "volume": 585426.0}, {"date": "2020-07-02", "close": 28.29, "volume": 571257.0}, {"date": "2020-07-06", "close": 28.38, "volume": 443021.0}, {"date": "2020-07-07", "close": 27.81, "volume": 509334.0}, {"date": "2020-07-08", "close": 27.615, "volume": 529586.0}, {"date": "2020-07-09", "close": 26.94, "volume": 545117.0}, {"date": "2020-07-10", "close": 27.88, "volume": 434276.0}, {"date": "2020-07-13", "close": 27.93, "volume": 463248.0}, {"date": "2020-07-14", "close": 27.67, "volume": 356703.0}, {"date": "2020-07-15", "close": 29.17, "volume": 576679.0}, {"date": "2020-07-16", "close": 28.82, "volume": 381053.0}, {"date": "2020-07-17", "close": 28.36, "volume": 318191.0}, {"date": "2020-07-20", "close": 28.01, "volume": 437115.0}, {"date": "2020-07-21", "close": 29.52, "volume": 412003.0}, {"date": "2020-07-22", "close": 28.915, "volume": 369159.0}, {"date": "2020-07-23", "close": 29.56, "volume": 325909.0}, {"date": "2020-07-24", "close": 30.56, "volume": 592251.0}, {"date": "2020-07-27", "close": 30.0, "volume": 403296.0}, {"date": "2020-07-28", "close": 29.63, "volume": 267923.0}, {"date": "2020-07-29", "close": 30.79, "volume": 325406.0}, {"date": "2020-07-30", "close": 30.46, "volume": 323259.0}, {"date": "2020-07-31", "close": 29.92, "volume": 543620.0}, {"date": "2020-08-03", "close": 30.03, "volume": 256841.0}, {"date": "2020-08-04", "close": 29.93, "volume": 273369.0}, {"date": "2020-08-05", "close": 30.72, "volume": 352200.0}, {"date": "2020-08-06", "close": 30.93, "volume": 196764.0}, {"date": "2020-08-07", "close": 31.85, "volume": 336416.0}, {"date": "2020-08-10", "close": 31.99, "volume": 400768.0}, {"date": "2020-08-11", "close": 32.16, "volume": 485121.0}, {"date": "2020-08-12", "close": 31.93, "volume": 257611.0}, {"date": "2020-08-13", "close": 31.52, "volume": 328246.0}, {"date": "2020-08-14", "close": 31.79, "volume": 249303.0}, {"date": "2020-08-17", "close": 31.42, "volume": 295056.0}, {"date": "2020-08-18", "close": 30.91, "volume": 307166.0}, {"date": "2020-08-19", "close": 30.95, "volume": 203319.0}, {"date": "2020-08-20", "close": 30.555, "volume": 249915.0}, {"date": "2020-08-21", "close": 30.57, "volume": 337978.0}, {"date": "2020-08-24", "close": 31.3, "volume": 237093.0}, {"date": "2020-08-25", "close": 31.61, "volume": 234191.0}, {"date": "2020-08-26", "close": 30.93, "volume": 245570.0}, {"date": "2020-08-27", "close": 31.22, "volume": 246405.0}, {"date": "2020-08-28", "close": 30.78, "volume": 260582.0}, {"date": "2020-08-31", "close": 30.275, "volume": 447313.0}, {"date": "2020-09-01", "close": 30.595, "volume": 329275.0}, {"date": "2020-09-02", "close": 30.89, "volume": 355688.0}, {"date": "2020-09-03", "close": 30.675, "volume": 606699.0}, {"date": "2020-09-04", "close": 31.11, "volume": 357210.0}, {"date": "2020-09-08", "close": 29.92, "volume": 505827.0}, {"date": "2020-09-09", "close": 29.53, "volume": 358450.0}, {"date": "2020-09-10", "close": 29.2, "volume": 306945.0}, {"date": "2020-09-11", "close": 29.18, "volume": 366089.0}, {"date": "2020-09-14", "close": 29.69, "volume": 281767.0}, {"date": "2020-09-15", "close": 29.18, "volume": 316792.0}, {"date": "2020-09-16", "close": 29.51, "volume": 475034.0}, {"date": "2020-09-17", "close": 29.35, "volume": 334381.0}, {"date": "2020-09-18", "close": 29.03, "volume": 1849354.0}, {"date": "2020-09-21", "close": 27.6, "volume": 732862.0}, {"date": "2020-09-22", "close": 27.46, "volume": 389522.0}, {"date": "2020-09-23", "close": 26.88, "volume": 390315.0}, {"date": "2020-09-24", "close": 27.13, "volume": 357151.0}, {"date": "2020-09-25", "close": 27.345, "volume": 291457.0}, {"date": "2020-09-28", "close": 28.23, "volume": 466078.0}, {"date": "2020-09-29", "close": 27.82, "volume": 309248.0}, {"date": "2020-09-30", "close": 27.91, "volume": 379878.0}, {"date": "2020-10-01", "close": 28.09, "volume": 440736.0}, {"date": "2020-10-02", "close": 28.66, "volume": 301706.0}, {"date": "2020-10-05", "close": 29.85, "volume": 366892.0}, {"date": "2020-10-06", "close": 29.86, "volume": 504467.0}, {"date": "2020-10-07", "close": 30.61, "volume": 411298.0}, {"date": "2020-10-08", "close": 31.13, "volume": 895736.0}, {"date": "2020-10-09", "close": 30.91, "volume": 317809.0}, {"date": "2020-10-12", "close": 31.2, "volume": 318313.0}, {"date": "2020-10-13", "close": 29.87, "volume": 509781.0}, {"date": "2020-10-14", "close": 29.105, "volume": 429781.0}, {"date": "2020-10-15", "close": 29.88, "volume": 307497.0}, {"date": "2020-10-16", "close": 29.99, "volume": 225342.0}, {"date": "2020-10-19", "close": 29.45, "volume": 251725.0}, {"date": "2020-10-20", "close": 29.97, "volume": 253067.0}, {"date": "2020-10-21", "close": 30.15, "volume": 223920.0}, {"date": "2020-10-22", "close": 31.23, "volume": 446045.0}, {"date": "2020-10-23", "close": 30.89, "volume": 330281.0}, {"date": "2020-10-26", "close": 31.52, "volume": 510105.0}, {"date": "2020-10-27", "close": 30.15, "volume": 397973.0}, {"date": "2020-10-28", "close": 29.61, "volume": 349238.0}, {"date": "2020-10-29", "close": 29.53, "volume": 339718.0}, {"date": "2020-10-30", "close": 29.81, "volume": 376224.0}, {"date": "2020-11-02", "close": 30.1, "volume": 530067.0}, {"date": "2020-11-03", "close": 31.19, "volume": 429713.0}, {"date": "2020-11-04", "close": 29.36, "volume": 330856.0}, {"date": "2020-11-05", "close": 30.75, "volume": 299689.0}, {"date": "2020-11-06", "close": 30.6, "volume": 289499.0}, {"date": "2020-11-09", "close": 32.68, "volume": 1182716.0}, {"date": "2020-11-10", "close": 33.57, "volume": 489413.0}, {"date": "2020-11-11", "close": 33.09, "volume": 355327.0}, {"date": "2020-11-12", "close": 32.21, "volume": 404406.0}, {"date": "2020-11-13", "close": 33.09, "volume": 280717.0}, {"date": "2020-11-16", "close": 34.47, "volume": 603505.0}, {"date": "2020-11-17", "close": 34.62, "volume": 425768.0}, {"date": "2020-11-18", "close": 33.875, "volume": 392823.0}, {"date": "2020-11-19", "close": 34.08, "volume": 249646.0}, {"date": "2020-11-20", "close": 33.53, "volume": 334301.0}, {"date": "2020-11-23", "close": 33.88, "volume": 274493.0}, {"date": "2020-11-24", "close": 35.22, "volume": 528875.0}, {"date": "2020-11-25", "close": 34.55, "volume": 310953.0}, {"date": "2020-11-27", "close": 34.21, "volume": 133714.0}, {"date": "2020-11-30", "close": 33.42, "volume": 488604.0}, {"date": "2020-12-01", "close": 34.1, "volume": 411240.0}, {"date": "2020-12-02", "close": 34.61, "volume": 366210.0}, {"date": "2020-12-03", "close": 34.44, "volume": 229837.0}, {"date": "2020-12-04", "close": 34.99, "volume": 361426.0}, {"date": "2020-12-07", "close": 35.16, "volume": 351733.0}, {"date": "2020-12-08", "close": 35.09, "volume": 379561.0}, {"date": "2020-12-09", "close": 34.91, "volume": 497328.0}, {"date": "2020-12-10", "close": 35.44, "volume": 372776.0}, {"date": "2020-12-11", "close": 35.32, "volume": 389159.0}, {"date": "2020-12-14", "close": 35.38, "volume": 433377.0}, {"date": "2020-12-15", "close": 35.96, "volume": 506049.0}, {"date": "2020-12-16", "close": 35.86, "volume": 403810.0}, {"date": "2020-12-17", "close": 36.01, "volume": 658692.0}, {"date": "2020-12-18", "close": 35.18, "volume": 1376632.0}, {"date": "2020-12-21", "close": 35.27, "volume": 335675.0}, {"date": "2020-12-22", "close": 34.81, "volume": 342643.0}, {"date": "2020-12-23", "close": 35.91, "volume": 332850.0}, {"date": "2020-12-24", "close": 35.77, "volume": 95965.0}, {"date": "2020-12-28", "close": 36.12, "volume": 238631.0}, {"date": "2020-12-29", "close": 35.65, "volume": 257877.0}, {"date": "2020-12-30", "close": 36.05, "volume": 290863.0}, {"date": "2020-12-31", "close": 36.175, "volume": 348458.0}, {"date": "2021-01-04", "close": 35.82, "volume": 601239.0}, {"date": "2021-01-05", "close": 36.51, "volume": 561512.0}, {"date": "2021-01-06", "close": 39.32, "volume": 888991.0}, {"date": "2021-01-07", "close": 39.88, "volume": 639168.0}, {"date": "2021-01-08", "close": 38.67, "volume": 525500.0}, {"date": "2021-01-11", "close": 38.98, "volume": 290697.0}, {"date": "2021-01-12", "close": 39.99, "volume": 377898.0}, {"date": "2021-01-13", "close": 39.55, "volume": 303330.0}, {"date": "2021-01-14", "close": 40.35, "volume": 339307.0}, {"date": "2021-01-15", "close": 39.97, "volume": 360229.0}, {"date": "2021-01-19", "close": 40.1, "volume": 396538.0}, {"date": "2021-01-20", "close": 40.42, "volume": 400712.0}, {"date": "2021-01-21", "close": 39.71, "volume": 343824.0}, {"date": "2021-01-22", "close": 40.81, "volume": 519855.0}, {"date": "2021-01-25", "close": 40.41, "volume": 476645.0}, {"date": "2021-01-26", "close": 40.05, "volume": 404111.0}, {"date": "2021-01-27", "close": 39.89, "volume": 708730.0}, {"date": "2021-01-28", "close": 38.9, "volume": 468637.0}, {"date": "2021-01-29", "close": 37.88, "volume": 517745.0}, {"date": "2021-02-01", "close": 38.84, "volume": 431359.0}, {"date": "2021-02-02", "close": 39.47, "volume": 409219.0}, {"date": "2021-02-03", "close": 39.12, "volume": 279627.0}, {"date": "2021-02-04", "close": 41.05, "volume": 780792.0}, {"date": "2021-02-05", "close": 40.86, "volume": 431269.0}, {"date": "2021-02-08", "close": 41.74, "volume": 361170.0}, {"date": "2021-02-09", "close": 42.71, "volume": 308838.0}, {"date": "2021-02-10", "close": 42.44, "volume": 416687.0}, {"date": "2021-02-11", "close": 42.3, "volume": 315595.0}, {"date": "2021-02-12", "close": 42.43, "volume": 276086.0}, {"date": "2021-02-16", "close": 42.69, "volume": 271199.0}, {"date": "2021-02-17", "close": 42.72, "volume": 214493.0}, {"date": "2021-02-18", "close": 42.54, "volume": 228924.0}, {"date": "2021-02-19", "close": 43.7, "volume": 410025.0}, {"date": "2021-02-22", "close": 45.06, "volume": 390474.0}, {"date": "2021-02-23", "close": 45.66, "volume": 441739.0}, {"date": "2021-02-24", "close": 46.65, "volume": 454369.0}, {"date": "2021-02-25", "close": 45.97, "volume": 345750.0}, {"date": "2021-02-26", "close": 44.66, "volume": 619898.0}, {"date": "2021-03-01", "close": 45.5, "volume": 470911.0}, {"date": "2021-03-02", "close": 44.77, "volume": 486219.0}, {"date": "2021-03-03", "close": 46.42, "volume": 762833.0}, {"date": "2021-03-04", "close": 44.89, "volume": 644501.0}, {"date": "2021-03-05", "close": 46.71, "volume": 621432.0}, {"date": "2021-03-08", "close": 48.17, "volume": 392185.0}, {"date": "2021-03-09", "close": 48.1, "volume": 510306.0}, {"date": "2021-03-10", "close": 48.99, "volume": 509484.0}, {"date": "2021-03-11", "close": 49.77, "volume": 515856.0}, {"date": "2021-03-12", "close": 50.99, "volume": 741026.0}, {"date": "2021-03-15", "close": 50.5, "volume": 512634.0}, {"date": "2021-03-16", "close": 50.2, "volume": 501434.0}, {"date": "2021-03-17", "close": 49.79, "volume": 607808.0}, {"date": "2021-03-18", "close": 49.5, "volume": 446752.0}, {"date": "2021-03-19", "close": 48.62, "volume": 2745514.0}, {"date": "2021-03-22", "close": 47.05, "volume": 595564.0}, {"date": "2021-03-23", "close": 45.17, "volume": 681300.0}, {"date": "2021-03-24", "close": 45.19, "volume": 531995.0}, {"date": "2021-03-25", "close": 47.02, "volume": 682292.0}, {"date": "2021-03-26", "close": 48.68, "volume": 678585.0}, {"date": "2021-03-29", "close": 46.68, "volume": 630538.0}, {"date": "2021-03-30", "close": 47.4, "volume": 583600.0}, {"date": "2021-03-31", "close": 46.73, "volume": 1710441.0}, {"date": "2021-04-01", "close": 46.84, "volume": 417332.0}, {"date": "2021-04-05", "close": 47.04, "volume": 488634.0}, {"date": "2021-04-06", "close": 46.62, "volume": 280769.0}, {"date": "2021-04-07", "close": 46.01, "volume": 344532.0}, {"date": "2021-04-08", "close": 46.225, "volume": 438425.0}, {"date": "2021-04-09", "close": 46.76, "volume": 212174.0}, {"date": "2021-04-12", "close": 47.16, "volume": 415703.0}, {"date": "2021-04-13", "close": 46.03, "volume": 293782.0}, {"date": "2021-04-14", "close": 46.58, "volume": 263337.0}, {"date": "2021-04-15", "close": 46.69, "volume": 266090.0}, {"date": "2021-04-16", "close": 47.2, "volume": 330395.0}, {"date": "2021-04-19", "close": 46.9, "volume": 419123.0}, {"date": "2021-04-20", "close": 45.44, "volume": 427572.0}, {"date": "2021-04-21", "close": 46.69, "volume": 369096.0}, {"date": "2021-04-22", "close": 46.43, "volume": 434774.0}, {"date": "2021-04-23", "close": 48.19, "volume": 564055.0}, {"date": "2021-04-26", "close": 48.57, "volume": 357908.0}, {"date": "2021-04-27", "close": 49.6, "volume": 704500.0}, {"date": "2021-04-28", "close": 49.58, "volume": 360902.0}, {"date": "2021-04-29", "close": 49.76, "volume": 376406.0}, {"date": "2021-04-30", "close": 49.08, "volume": 537792.0}, {"date": "2021-05-03", "close": 49.81, "volume": 396162.0}, {"date": "2021-05-04", "close": 50.2, "volume": 498160.0}, {"date": "2021-05-05", "close": 50.69, "volume": 449488.0}, {"date": "2021-05-06", "close": 50.79, "volume": 477856.0}, {"date": "2021-05-07", "close": 49.97, "volume": 481133.0}, {"date": "2021-05-10", "close": 49.75, "volume": 655682.0}, {"date": "2021-05-11", "close": 49.36, "volume": 481506.0}, {"date": "2021-05-12", "close": 48.18, "volume": 536443.0}, {"date": "2021-05-13", "close": 50.51, "volume": 630404.0}, {"date": "2021-05-14", "close": 51.33, "volume": 465752.0}, {"date": "2021-05-17", "close": 51.34, "volume": 546849.0}, {"date": "2021-05-18", "close": 50.445, "volume": 370594.0}, {"date": "2021-05-19", "close": 49.73, "volume": 477415.0}, {"date": "2021-05-20", "close": 49.38, "volume": 252206.0}, {"date": "2021-05-21", "close": 49.96, "volume": 375798.0}, {"date": "2021-05-24", "close": 49.62, "volume": 279428.0}, {"date": "2021-05-25", "close": 48.43, "volume": 329706.0}, {"date": "2021-05-26", "close": 49.15, "volume": 308895.0}, {"date": "2021-05-27", "close": 49.93, "volume": 352194.0}, {"date": "2021-05-28", "close": 50.35, "volume": 326290.0}, {"date": "2021-06-01", "close": 51.02, "volume": 318854.0}, {"date": "2021-06-02", "close": 50.48, "volume": 384529.0}, {"date": "2021-06-03", "close": 51.59, "volume": 439684.0}, {"date": "2021-06-04", "close": 51.66, "volume": 240571.0}, {"date": "2021-06-07", "close": 51.8, "volume": 453635.0}, {"date": "2021-06-08", "close": 52.39, "volume": 527816.0}, {"date": "2021-06-09", "close": 51.6, "volume": 354521.0}, {"date": "2021-06-10", "close": 51.01, "volume": 304849.0}, {"date": "2021-06-11", "close": 51.45, "volume": 402396.0}, {"date": "2021-06-14", "close": 50.41, "volume": 464534.0}, {"date": "2021-06-15", "close": 51.23, "volume": 332309.0}, {"date": "2021-06-16", "close": 51.69, "volume": 313924.0}, {"date": "2021-06-17", "close": 49.49, "volume": 552317.0}, {"date": "2021-06-18", "close": 46.59, "volume": 2041476.0}, {"date": "2021-06-21", "close": 48.44, "volume": 823891.0}, {"date": "2021-06-22", "close": 48.53, "volume": 368458.0}, {"date": "2021-06-23", "close": 48.38, "volume": 397067.0}, {"date": "2021-06-24", "close": 49.22, "volume": 473862.0}, {"date": "2021-06-25", "close": 49.72, "volume": 1583881.0}, {"date": "2021-06-28", "close": 48.7, "volume": 716010.0}, {"date": "2021-06-29", "close": 48.94, "volume": 494965.0}, {"date": "2021-06-30", "close": 49.13, "volume": 642816.0}, {"date": "2021-07-01", "close": 49.47, "volume": 392349.0}, {"date": "2021-07-02", "close": 49.38, "volume": 411532.0}, {"date": "2021-07-06", "close": 47.92, "volume": 369433.0}, {"date": "2021-07-07", "close": 48.14, "volume": 358222.0}, {"date": "2021-07-08", "close": 47.54, "volume": 345482.0}, {"date": "2021-07-09", "close": 49.54, "volume": 402066.0}, {"date": "2021-07-12", "close": 49.8, "volume": 245494.0}, {"date": "2021-07-13", "close": 48.9, "volume": 192073.0}, {"date": "2021-07-14", "close": 48.71, "volume": 296873.0}, {"date": "2021-07-15", "close": 49.28, "volume": 392673.0}, {"date": "2021-07-16", "close": 48.06, "volume": 314669.0}, {"date": "2021-07-19", "close": 46.99, "volume": 443859.0}, {"date": "2021-07-20", "close": 48.18, "volume": 658968.0}, {"date": "2021-07-21", "close": 48.69, "volume": 359029.0}, {"date": "2021-07-22", "close": 47.52, "volume": 270841.0}, {"date": "2021-07-23", "close": 47.9, "volume": 236024.0}, {"date": "2021-07-26", "close": 48.26, "volume": 208599.0}, {"date": "2021-07-27", "close": 47.83, "volume": 266296.0}, {"date": "2021-07-28", "close": 48.75, "volume": 422900.0}, {"date": "2021-07-29", "close": 49.38, "volume": 325992.0}, {"date": "2021-07-30", "close": 48.84, "volume": 363225.0}, {"date": "2021-08-02", "close": 47.77, "volume": 459897.0}, {"date": "2021-08-03", "close": 48.33, "volume": 525574.0}, {"date": "2021-08-04", "close": 47.82, "volume": 293125.0}, {"date": "2021-08-05", "close": 48.47, "volume": 415186.0}, {"date": "2021-08-06", "close": 49.69, "volume": 391615.0}, {"date": "2021-08-09", "close": 49.25, "volume": 341811.0}, {"date": "2021-08-10", "close": 49.79, "volume": 190811.0}, {"date": "2021-08-11", "close": 50.46, "volume": 241019.0}, {"date": "2021-08-12", "close": 49.51, "volume": 202063.0}, {"date": "2021-08-13", "close": 48.94, "volume": 209095.0}, {"date": "2021-08-16", "close": 48.91, "volume": 221248.0}, {"date": "2021-08-17", "close": 48.51, "volume": 310332.0}, {"date": "2021-08-18", "close": 48.0, "volume": 222939.0}, {"date": "2021-08-19", "close": 47.64, "volume": 269687.0}, {"date": "2021-08-20", "close": 48.52, "volume": 376540.0}, {"date": "2021-08-23", "close": 48.71, "volume": 173676.0}, {"date": "2021-08-24", "close": 48.55, "volume": 205264.0}, {"date": "2021-08-25", "close": 48.41, "volume": 263510.0}, {"date": "2021-08-26", "close": 47.47, "volume": 317971.0}, {"date": "2021-08-27", "close": 48.84, "volume": 703027.0}, {"date": "2021-08-30", "close": 47.53, "volume": 258828.0}, {"date": "2021-08-31", "close": 47.62, "volume": 402378.0}, {"date": "2021-09-01", "close": 47.33, "volume": 309704.0}, {"date": "2021-09-02", "close": 47.14, "volume": 327795.0}, {"date": "2021-09-03", "close": 46.93, "volume": 270442.0}, {"date": "2021-09-07", "close": 44.83, "volume": 789919.0}, {"date": "2021-09-08", "close": 44.82, "volume": 622861.0}, {"date": "2021-09-09", "close": 44.51, "volume": 527244.0}, {"date": "2021-09-10", "close": 43.68, "volume": 476137.0}, {"date": "2021-09-13", "close": 44.42, "volume": 598770.0}, {"date": "2021-09-14", "close": 43.54, "volume": 526161.0}, {"date": "2021-09-15", "close": 43.99, "volume": 683360.0}, {"date": "2021-09-16", "close": 43.94, "volume": 447976.0}, {"date": "2021-09-17", "close": 44.65, "volume": 4460523.0}, {"date": "2021-09-20", "close": 43.77, "volume": 596179.0}, {"date": "2021-09-21", "close": 43.44, "volume": 325208.0}, {"date": "2021-09-22", "close": 43.92, "volume": 326505.0}, {"date": "2021-09-23", "close": 45.07, "volume": 464801.0}, {"date": "2021-09-24", "close": 44.97, "volume": 484275.0}, {"date": "2021-09-27", "close": 46.12, "volume": 595066.0}, {"date": "2021-09-28", "close": 46.0, "volume": 699065.0}, {"date": "2021-09-29", "close": 45.82, "volume": 513585.0}, {"date": "2021-09-30", "close": 45.95, "volume": 1836046.0}, {"date": "2021-10-01", "close": 47.09, "volume": 545904.0}, {"date": "2021-10-04", "close": 47.7, "volume": 639382.0}, {"date": "2021-10-05", "close": 47.34, "volume": 335783.0}, {"date": "2021-10-06", "close": 46.57, "volume": 393365.0}, {"date": "2021-10-07", "close": 47.51, "volume": 477213.0}, {"date": "2021-10-08", "close": 47.45, "volume": 164884.0}, {"date": "2021-10-11", "close": 47.03, "volume": 224320.0}, {"date": "2021-10-12", "close": 47.14, "volume": 207142.0}, {"date": "2021-10-13", "close": 46.44, "volume": 336245.0}, {"date": "2021-10-14", "close": 47.96, "volume": 289623.0}, {"date": "2021-10-15", "close": 47.7, "volume": 439243.0}, {"date": "2021-10-18", "close": 47.63, "volume": 236088.0}, {"date": "2021-10-19", "close": 48.1, "volume": 267599.0}, {"date": "2021-10-20", "close": 49.3, "volume": 336000.0}, {"date": "2021-10-21", "close": 49.0, "volume": 361774.0}, {"date": "2021-10-22", "close": 51.04, "volume": 421594.0}, {"date": "2021-10-25", "close": 50.71, "volume": 368463.0}, {"date": "2021-10-26", "close": 51.01, "volume": 289056.0}, {"date": "2021-10-27", "close": 48.85, "volume": 358715.0}, {"date": "2021-10-28", "close": 50.38, "volume": 284988.0}, {"date": "2021-10-29", "close": 50.72, "volume": 356295.0}, {"date": "2021-11-01", "close": 52.17, "volume": 458448.0}, {"date": "2021-11-02", "close": 52.2, "volume": 359377.0}, {"date": "2021-11-03", "close": 53.07, "volume": 367108.0}, {"date": "2021-11-04", "close": 52.65, "volume": 292713.0}, {"date": "2021-11-05", "close": 53.61, "volume": 331000.0}, {"date": "2021-11-08", "close": 53.7, "volume": 254347.0}, {"date": "2021-11-09", "close": 53.63, "volume": 287179.0}, {"date": "2021-11-10", "close": 53.85, "volume": 275648.0}, {"date": "2021-11-11", "close": 54.38, "volume": 235016.0}, {"date": "2021-11-12", "close": 54.42, "volume": 214823.0}, {"date": "2021-11-15", "close": 54.41, "volume": 221220.0}, {"date": "2021-11-16", "close": 54.25, "volume": 270360.0}, {"date": "2021-11-17", "close": 53.81, "volume": 260272.0}, {"date": "2021-11-18", "close": 53.64, "volume": 325892.0}, {"date": "2021-11-19", "close": 53.26, "volume": 225687.0}, {"date": "2021-11-22", "close": 53.88, "volume": 442454.0}, {"date": "2021-11-23", "close": 54.52, "volume": 291173.0}, {"date": "2021-11-24", "close": 54.14, "volume": 156738.0}, {"date": "2021-11-26", "close": 50.67, "volume": 413162.0}, {"date": "2021-11-29", "close": 50.4, "volume": 400395.0}, {"date": "2021-11-30", "close": 49.92, "volume": 409893.0}, {"date": "2021-12-01", "close": 49.05, "volume": 387823.0}, {"date": "2021-12-02", "close": 51.11, "volume": 344979.0}, {"date": "2021-12-03", "close": 50.61, "volume": 260343.0}, {"date": "2021-12-06", "close": 52.0, "volume": 344111.0}, {"date": "2021-12-07", "close": 52.31, "volume": 365943.0}, {"date": "2021-12-08", "close": 51.94, "volume": 247268.0}, {"date": "2021-12-09", "close": 51.07, "volume": 200390.0}, {"date": "2021-12-10", "close": 51.04, "volume": 219397.0}, {"date": "2021-12-13", "close": 50.66, "volume": 268439.0}, {"date": "2021-12-14", "close": 50.5, "volume": 360064.0}, {"date": "2021-12-15", "close": 50.58, "volume": 404898.0}, {"date": "2021-12-16", "close": 49.96, "volume": 2162207.0}, {"date": "2021-12-17", "close": 49.72, "volume": 1524032.0}, {"date": "2021-12-20", "close": 49.19, "volume": 457696.0}, {"date": "2021-12-21", "close": 50.64, "volume": 382618.0}, {"date": "2021-12-22", "close": 49.94, "volume": 431636.0}, {"date": "2021-12-23", "close": 50.22, "volume": 248499.0}, {"date": "2021-12-27", "close": 51.02, "volume": 249910.0}, {"date": "2021-12-28", "close": 51.14, "volume": 227761.0}, {"date": "2021-12-29", "close": 51.51, "volume": 239976.0}, {"date": "2021-12-30", "close": 51.19, "volume": 227131.0}, {"date": "2021-12-31", "close": 50.84, "volume": 242035.0}, {"date": "2022-01-03", "close": 51.14, "volume": 322183.0}, {"date": "2022-01-04", "close": 51.65, "volume": 273618.0}, {"date": "2022-01-05", "close": 51.26, "volume": 316183.0}, {"date": "2022-01-06", "close": 53.22, "volume": 318795.0}, {"date": "2022-01-07", "close": 52.79, "volume": 350926.0}, {"date": "2022-01-10", "close": 53.47, "volume": 586073.0}, {"date": "2022-01-11", "close": 52.86, "volume": 465689.0}, {"date": "2022-01-12", "close": 52.98, "volume": 448081.0}, {"date": "2022-01-13", "close": 52.97, "volume": 231257.0}, {"date": "2022-01-14", "close": 52.81, "volume": 415205.0}, {"date": "2022-01-18", "close": 51.99, "volume": 665075.0}, {"date": "2022-01-19", "close": 50.51, "volume": 348524.0}, {"date": "2022-01-20", "close": 48.96, "volume": 371109.0}, {"date": "2022-01-21", "close": 48.9, "volume": 628682.0}, {"date": "2022-01-24", "close": 50.1, "volume": 650712.0}, {"date": "2022-01-25", "close": 49.6, "volume": 442185.0}, {"date": "2022-01-26", "close": 48.17, "volume": 537285.0}, {"date": "2022-01-27", "close": 46.81, "volume": 408864.0}, {"date": "2022-01-28", "close": 46.28, "volume": 602085.0}, {"date": "2022-01-31", "close": 46.99, "volume": 708495.0}, {"date": "2022-02-01", "close": 47.87, "volume": 552689.0}, {"date": "2022-02-02", "close": 46.82, "volume": 685532.0}, {"date": "2022-02-03", "close": 47.18, "volume": 2261405.0}, {"date": "2022-02-04", "close": 47.28, "volume": 359339.0}, {"date": "2022-02-07", "close": 47.18, "volume": 382354.0}, {"date": "2022-02-08", "close": 48.86, "volume": 544603.0}, {"date": "2022-02-09", "close": 48.14, "volume": 368263.0}, {"date": "2022-02-10", "close": 47.7, "volume": 401984.0}, {"date": "2022-02-11", "close": 47.32, "volume": 358068.0}, {"date": "2022-02-14", "close": 46.97, "volume": 325783.0}, {"date": "2022-02-15", "close": 47.9, "volume": 292864.0}, {"date": "2022-02-16", "close": 48.14, "volume": 316124.0}, {"date": "2022-02-17", "close": 47.04, "volume": 470460.0}, {"date": "2022-02-18", "close": 47.27, "volume": 428882.0}, {"date": "2022-02-22", "close": 46.99, "volume": 364546.0}, {"date": "2022-02-23", "close": 46.23, "volume": 381308.0}, {"date": "2022-02-24", "close": 46.06, "volume": 610653.0}, {"date": "2022-02-25", "close": 47.98, "volume": 378254.0}, {"date": "2022-02-28", "close": 47.92, "volume": 435623.0}, {"date": "2022-03-01", "close": 45.68, "volume": 620938.0}, {"date": "2022-03-02", "close": 47.78, "volume": 370941.0}, {"date": "2022-03-03", "close": 47.54, "volume": 384409.0}, {"date": "2022-03-04", "close": 46.18, "volume": 463878.0}, {"date": "2022-03-07", "close": 44.85, "volume": 598644.0}, {"date": "2022-03-08", "close": 44.68, "volume": 555566.0}, {"date": "2022-03-09", "close": 46.01, "volume": 358325.0}, {"date": "2022-03-10", "close": 45.96, "volume": 412691.0}, {"date": "2022-03-11", "close": 46.12, "volume": 380312.0}, {"date": "2022-03-14", "close": 45.91, "volume": 432152.0}, {"date": "2022-03-15", "close": 45.37, "volume": 395098.0}, {"date": "2022-03-16", "close": 46.52, "volume": 389244.0}, {"date": "2022-03-17", "close": 46.1, "volume": 245625.0}, {"date": "2022-03-18", "close": 46.13, "volume": 789160.0}, {"date": "2022-03-21", "close": 45.4, "volume": 315403.0}, {"date": "2022-03-22", "close": 45.74, "volume": 401926.0}, {"date": "2022-03-23", "close": 44.37, "volume": 338158.0}, {"date": "2022-03-24", "close": 44.59, "volume": 247046.0}, {"date": "2022-03-25", "close": 45.36, "volume": 302906.0}, {"date": "2022-03-28", "close": 45.22, "volume": 212087.0}, {"date": "2022-03-29", "close": 46.21, "volume": 352216.0}, {"date": "2022-03-30", "close": 44.56, "volume": 420957.0}, {"date": "2022-03-31", "close": 44.12, "volume": 493336.0}, {"date": "2022-04-01", "close": 44.5, "volume": 546990.0}, {"date": "2022-04-04", "close": 44.37, "volume": 275179.0}, {"date": "2022-04-05", "close": 43.77, "volume": 337953.0}, {"date": "2022-04-06", "close": 43.53, "volume": 525808.0}, {"date": "2022-04-07", "close": 42.97, "volume": 519157.0}, {"date": "2022-04-08", "close": 42.58, "volume": 351922.0}, {"date": "2022-04-11", "close": 42.56, "volume": 374153.0}, {"date": "2022-04-12", "close": 42.13, "volume": 410832.0}, {"date": "2022-04-13", "close": 42.68, "volume": 292116.0}, {"date": "2022-04-14", "close": 41.8, "volume": 393890.0}, {"date": "2022-04-18", "close": 41.89, "volume": 354715.0}, {"date": "2022-04-19", "close": 43.13, "volume": 422533.0}, {"date": "2022-04-20", "close": 42.98, "volume": 362443.0}, {"date": "2022-04-21", "close": 42.06, "volume": 432328.0}, {"date": "2022-04-22", "close": 41.6, "volume": 617521.0}, {"date": "2022-04-25", "close": 41.33, "volume": 688706.0}, {"date": "2022-04-26", "close": 40.53, "volume": 930960.0}, {"date": "2022-04-27", "close": 40.42, "volume": 564376.0}, {"date": "2022-04-28", "close": 40.71, "volume": 433393.0}, {"date": "2022-04-29", "close": 39.98, "volume": 534047.0}, {"date": "2022-05-02", "close": 40.76, "volume": 450646.0}, {"date": "2022-05-03", "close": 41.1, "volume": 389742.0}, {"date": "2022-05-04", "close": 42.55, "volume": 404640.0}, {"date": "2022-05-05", "close": 41.56, "volume": 439447.0}, {"date": "2022-05-06", "close": 41.37, "volume": 605942.0}, {"date": "2022-05-09", "close": 41.27, "volume": 460043.0}, {"date": "2022-05-10", "close": 40.65, "volume": 433939.0}, {"date": "2022-05-11", "close": 40.15, "volume": 487719.0}, {"date": "2022-05-12", "close": 40.81, "volume": 554998.0}, {"date": "2022-05-13", "close": 40.89, "volume": 423678.0}, {"date": "2022-05-16", "close": 40.37, "volume": 349408.0}, {"date": "2022-05-17", "close": 41.56, "volume": 458450.0}, {"date": "2022-05-18", "close": 40.68, "volume": 457500.0}, {"date": "2022-05-19", "close": 39.99, "volume": 460741.0}, {"date": "2022-05-20", "close": 39.81, "volume": 606543.0}, {"date": "2022-05-23", "close": 40.65, "volume": 516162.0}, {"date": "2022-05-24", "close": 40.17, "volume": 865411.0}, {"date": "2022-05-25", "close": 40.57, "volume": 483132.0}, {"date": "2022-05-26", "close": 41.21, "volume": 416265.0}, {"date": "2022-05-27", "close": 41.61, "volume": 849998.0}, {"date": "2022-05-31", "close": 41.24, "volume": 582247.0}, {"date": "2022-06-01", "close": 40.96, "volume": 473052.0}, {"date": "2022-06-02", "close": 41.97, "volume": 406692.0}, {"date": "2022-06-03", "close": 41.3, "volume": 299010.0}, {"date": "2022-06-06", "close": 41.27, "volume": 289124.0}, {"date": "2022-06-07", "close": 41.43, "volume": 401450.0}, {"date": "2022-06-08", "close": 41.0, "volume": 338139.0}, {"date": "2022-06-09", "close": 39.73, "volume": 362691.0}, {"date": "2022-06-10", "close": 38.73, "volume": 342334.0}, {"date": "2022-06-13", "close": 38.71, "volume": 593330.0}, {"date": "2022-06-14", "close": 38.69, "volume": 409272.0}, {"date": "2022-06-15", "close": 38.62, "volume": 492788.0}, {"date": "2022-06-16", "close": 37.69, "volume": 531101.0}, {"date": "2022-06-17", "close": 38.26, "volume": 806334.0}, {"date": "2022-06-21", "close": 38.62, "volume": 415437.0}, {"date": "2022-06-22", "close": 38.76, "volume": 433432.0}, {"date": "2022-06-23", "close": 38.57, "volume": 462439.0}, {"date": "2022-06-24", "close": 40.05, "volume": 1436793.0}, {"date": "2022-06-27", "close": 40.05, "volume": 427614.0}, {"date": "2022-06-28", "close": 39.79, "volume": 391935.0}, {"date": "2022-06-29", "close": 39.39, "volume": 389436.0}, {"date": "2022-06-30", "close": 39.27, "volume": 438809.0}, {"date": "2022-07-01", "close": 39.93, "volume": 370894.0}, {"date": "2022-07-05", "close": 40.42, "volume": 388185.0}, {"date": "2022-07-06", "close": 40.51, "volume": 307109.0}, {"date": "2022-07-07", "close": 40.93, "volume": 319063.0}, {"date": "2022-07-08", "close": 40.8, "volume": 288267.0}, {"date": "2022-07-11", "close": 40.44, "volume": 294411.0}, {"date": "2022-07-12", "close": 40.31, "volume": 282348.0}, {"date": "2022-07-13", "close": 39.43, "volume": 260948.0}, {"date": "2022-07-14", "close": 39.2, "volume": 331396.0}, {"date": "2022-07-15", "close": 40.25, "volume": 384888.0}, {"date": "2022-07-18", "close": 40.03, "volume": 338911.0}, {"date": "2022-07-19", "close": 41.03, "volume": 467535.0}, {"date": "2022-07-20", "close": 41.31, "volume": 362424.0}, {"date": "2022-07-21", "close": 41.63, "volume": 340200.0}, {"date": "2022-07-22", "close": 42.6, "volume": 576525.0}, {"date": "2022-07-25", "close": 43.18, "volume": 405867.0}, {"date": "2022-07-26", "close": 43.17, "volume": 306414.0}, {"date": "2022-07-27", "close": 43.33, "volume": 319581.0}, {"date": "2022-07-28", "close": 43.61, "volume": 358708.0}, {"date": "2022-07-29", "close": 44.18, "volume": 415265.0}, {"date": "2022-08-01", "close": 44.53, "volume": 320382.0}, {"date": "2022-08-02", "close": 44.07, "volume": 279542.0}, {"date": "2022-08-03", "close": 44.67, "volume": 237252.0}, {"date": "2022-08-04", "close": 44.27, "volume": 225317.0}, {"date": "2022-08-05", "close": 44.65, "volume": 255263.0}, {"date": "2022-08-08", "close": 44.48, "volume": 274021.0}, {"date": "2022-08-09", "close": 44.54, "volume": 305925.0}, {"date": "2022-08-10", "close": 45.02, "volume": 358454.0}, {"date": "2022-08-11", "close": 45.31, "volume": 260394.0}, {"date": "2022-08-12", "close": 45.96, "volume": 281513.0}, {"date": "2022-08-15", "close": 46.57, "volume": 308472.0}, {"date": "2022-08-16", "close": 47.19, "volume": 280346.0}, {"date": "2022-08-17", "close": 46.92, "volume": 225612.0}, {"date": "2022-08-18", "close": 46.72, "volume": 299207.0}, {"date": "2022-08-19", "close": 46.15, "volume": 711324.0}, {"date": "2022-08-22", "close": 44.99, "volume": 339624.0}, {"date": "2022-08-23", "close": 44.1, "volume": 294247.0}, {"date": "2022-08-24", "close": 43.84, "volume": 198863.0}, {"date": "2022-08-25", "close": 44.38, "volume": 246221.0}, {"date": "2022-08-26", "close": 43.69, "volume": 300574.0}, {"date": "2022-08-29", "close": 42.6, "volume": 254034.0}, {"date": "2022-08-30", "close": 42.79, "volume": 229094.0}, {"date": "2022-08-31", "close": 42.51, "volume": 243904.0}, {"date": "2022-09-01", "close": 42.32, "volume": 301310.0}, {"date": "2022-09-02", "close": 41.73, "volume": 463241.0}, {"date": "2022-09-06", "close": 41.21, "volume": 390904.0}, {"date": "2022-09-07", "close": 41.97, "volume": 336926.0}, {"date": "2022-09-08", "close": 42.47, "volume": 264784.0}, {"date": "2022-09-09", "close": 42.9, "volume": 256301.0}, {"date": "2022-09-12", "close": 43.21, "volume": 309321.0}, {"date": "2022-09-13", "close": 42.0, "volume": 424609.0}, {"date": "2022-09-14", "close": 42.4, "volume": 450524.0}, {"date": "2022-09-15", "close": 42.87, "volume": 367858.0}, {"date": "2022-09-16", "close": 43.03, "volume": 1066476.0}, {"date": "2022-09-19", "close": 43.94, "volume": 367945.0}, {"date": "2022-09-20", "close": 43.91, "volume": 268566.0}, {"date": "2022-09-21", "close": 43.68, "volume": 408344.0}, {"date": "2022-09-22", "close": 42.78, "volume": 266446.0}, {"date": "2022-09-23", "close": 42.52, "volume": 326491.0}, {"date": "2022-09-26", "close": 42.52, "volume": 324627.0}, {"date": "2022-09-27", "close": 41.91, "volume": 353613.0}, {"date": "2022-09-28", "close": 42.74, "volume": 502578.0}, {"date": "2022-09-29", "close": 42.24, "volume": 469162.0}, {"date": "2022-09-30", "close": 41.83, "volume": 513662.0}, {"date": "2022-10-03", "close": 42.79, "volume": 346898.0}, {"date": "2022-10-04", "close": 44.15, "volume": 411028.0}, {"date": "2022-10-05", "close": 43.76, "volume": 332520.0}, {"date": "2022-10-06", "close": 43.82, "volume": 200982.0}, {"date": "2022-10-07", "close": 43.02, "volume": 308520.0}, {"date": "2022-10-10", "close": 43.15, "volume": 180485.0}, {"date": "2022-10-11", "close": 43.38, "volume": 586530.0}, {"date": "2022-10-12", "close": 42.73, "volume": 406632.0}, {"date": "2022-10-13", "close": 44.53, "volume": 439306.0}, {"date": "2022-10-14", "close": 43.83, "volume": 321616.0}, {"date": "2022-10-17", "close": 45.0, "volume": 400253.0}, {"date": "2022-10-18", "close": 45.23, "volume": 365142.0}, {"date": "2022-10-19", "close": 44.81, "volume": 412535.0}, {"date": "2022-10-20", "close": 43.0, "volume": 417229.0}, {"date": "2022-10-21", "close": 39.1, "volume": 1061556.0}, {"date": "2022-10-24", "close": 36.87, "volume": 997931.0}, {"date": "2022-10-25", "close": 37.02, "volume": 877999.0}, {"date": "2022-10-26", "close": 36.88, "volume": 663189.0}, {"date": "2022-10-27", "close": 37.04, "volume": 515303.0}, {"date": "2022-10-28", "close": 38.07, "volume": 462036.0}, {"date": "2022-10-31", "close": 38.49, "volume": 509218.0}, {"date": "2022-11-01", "close": 37.54, "volume": 478128.0}, {"date": "2022-11-02", "close": 37.06, "volume": 714552.0}, {"date": "2022-11-03", "close": 35.99, "volume": 470298.0}, {"date": "2022-11-04", "close": 36.7, "volume": 426425.0}, {"date": "2022-11-07", "close": 37.1, "volume": 337026.0}, {"date": "2022-11-08", "close": 36.93, "volume": 300090.0}, {"date": "2022-11-09", "close": 36.71, "volume": 304163.0}, {"date": "2022-11-10", "close": 37.9, "volume": 653141.0}, {"date": "2022-11-11", "close": 37.89, "volume": 421360.0}, {"date": "2022-11-14", "close": 37.48, "volume": 355512.0}, {"date": "2022-11-15", "close": 38.3, "volume": 452292.0}, {"date": "2022-11-16", "close": 37.48, "volume": 368903.0}, {"date": "2022-11-17", "close": 36.5, "volume": 418450.0}, {"date": "2022-11-18", "close": 36.9, "volume": 488778.0}, {"date": "2022-11-21", "close": 36.49, "volume": 362050.0}, {"date": "2022-11-22", "close": 36.71, "volume": 275445.0}, {"date": "2022-11-23", "close": 36.98, "volume": 336852.0}, {"date": "2022-11-25", "close": 37.29, "volume": 133704.0}, {"date": "2022-11-28", "close": 36.14, "volume": 354464.0}, {"date": "2022-11-29", "close": 36.02, "volume": 355237.0}, {"date": "2022-11-30", "close": 36.95, "volume": 703995.0}, {"date": "2022-12-01", "close": 37.12, "volume": 329050.0}, {"date": "2022-12-02", "close": 37.25, "volume": 367540.0}, {"date": "2022-12-05", "close": 36.0, "volume": 514031.0}, {"date": "2022-12-06", "close": 35.56, "volume": 509296.0}, {"date": "2022-12-07", "close": 35.55, "volume": 266690.0}, {"date": "2022-12-08", "close": 35.75, "volume": 315096.0}, {"date": "2022-12-09", "close": 35.61, "volume": 273451.0}, {"date": "2022-12-12", "close": 35.75, "volume": 329432.0}, {"date": "2022-12-13", "close": 35.99, "volume": 790469.0}, {"date": "2022-12-14", "close": 35.12, "volume": 412472.0}, {"date": "2022-12-15", "close": 34.02, "volume": 552820.0}, {"date": "2022-12-16", "close": 32.73, "volume": 2336779.0}, {"date": "2022-12-19", "close": 32.86, "volume": 643938.0}, {"date": "2022-12-20", "close": 33.04, "volume": 409899.0}, {"date": "2022-12-21", "close": 33.54, "volume": 528505.0}, {"date": "2022-12-22", "close": 33.59, "volume": 455907.0}, {"date": "2022-12-23", "close": 33.66, "volume": 283779.0}, {"date": "2022-12-27", "close": 33.72, "volume": 287309.0}, {"date": "2022-12-28", "close": 33.74, "volume": 317171.0}, {"date": "2022-12-29", "close": 34.55, "volume": 401755.0}, {"date": "2022-12-30", "close": 34.4, "volume": 373614.0}, {"date": "2023-01-03", "close": 34.07, "volume": 523577.0}, {"date": "2023-01-04", "close": 33.65, "volume": 464305.0}, {"date": "2023-01-05", "close": 33.29, "volume": 391696.0}, {"date": "2023-01-06", "close": 34.25, "volume": 414804.0}, {"date": "2023-01-09", "close": 34.1, "volume": 449602.0}, {"date": "2023-01-10", "close": 34.55, "volume": 273243.0}, {"date": "2023-01-11", "close": 34.71, "volume": 399317.0}, {"date": "2023-01-12", "close": 35.11, "volume": 436362.0}, {"date": "2023-01-13", "close": 35.07, "volume": 312228.0}, {"date": "2023-01-17", "close": 34.47, "volume": 375121.0}, {"date": "2023-01-18", "close": 33.72, "volume": 357911.0}, {"date": "2023-01-19", "close": 33.71, "volume": 373225.0}, {"date": "2023-01-20", "close": 34.38, "volume": 698318.0}, {"date": "2023-01-23", "close": 35.29, "volume": 517632.0}, {"date": "2023-01-24", "close": 34.22, "volume": 276391.0}, {"date": "2023-01-25", "close": 34.29, "volume": 311862.0}, {"date": "2023-01-26", "close": 34.45, "volume": 292610.0}, {"date": "2023-01-27", "close": 34.94, "volume": 303263.0}, {"date": "2023-01-30", "close": 34.6, "volume": 342412.0}, {"date": "2023-01-31", "close": 35.62, "volume": 473678.0}, {"date": "2023-02-01", "close": 36.2, "volume": 450691.0}, {"date": "2023-02-02", "close": 37.42, "volume": 386924.0}, {"date": "2023-02-03", "close": 37.14, "volume": 453509.0}, {"date": "2023-02-06", "close": 36.68, "volume": 331237.0}, {"date": "2023-02-07", "close": 37.88, "volume": 580621.0}, {"date": "2023-02-08", "close": 37.77, "volume": 617602.0}, {"date": "2023-02-09", "close": 37.52, "volume": 516799.0}, {"date": "2023-02-10", "close": 37.36, "volume": 371301.0}, {"date": "2023-02-13", "close": 37.65, "volume": 295622.0}, {"date": "2023-02-14", "close": 37.58, "volume": 333923.0}, {"date": "2023-02-15", "close": 38.23, "volume": 299831.0}, {"date": "2023-02-16", "close": 37.66, "volume": 605699.0}, {"date": "2023-02-17", "close": 38.17, "volume": 482418.0}, {"date": "2023-02-21", "close": 37.36, "volume": 625160.0}, {"date": "2023-02-22", "close": 37.28, "volume": 521838.0}, {"date": "2023-02-23", "close": 37.5, "volume": 342084.0}, {"date": "2023-02-24", "close": 37.14, "volume": 393323.0}, {"date": "2023-02-27", "close": 36.97, "volume": 278512.0}, {"date": "2023-02-28", "close": 36.68, "volume": 446825.0}, {"date": "2023-03-01", "close": 36.34, "volume": 296318.0}, {"date": "2023-03-02", "close": 35.97, "volume": 273735.0}, {"date": "2023-03-03", "close": 36.41, "volume": 282107.0}, {"date": "2023-03-06", "close": 35.83, "volume": 249874.0}, {"date": "2023-03-07", "close": 35.59, "volume": 884611.0}, {"date": "2023-03-08", "close": 35.24, "volume": 342530.0}, {"date": "2023-03-09", "close": 33.35, "volume": 578393.0}, {"date": "2023-03-10", "close": 32.88, "volume": 1055532.0}, {"date": "2023-03-13", "close": 29.87, "volume": 2593526.0}, {"date": "2023-03-14", "close": 32.05, "volume": 1735237.0}, {"date": "2023-03-15", "close": 32.28, "volume": 1667692.0}, {"date": "2023-03-16", "close": 32.22, "volume": 1769014.0}, {"date": "2023-03-17", "close": 30.24, "volume": 2533406.0}, {"date": "2023-03-20", "close": 31.67, "volume": 1022701.0}, {"date": "2023-03-21", "close": 32.97, "volume": 1312825.0}, {"date": "2023-03-22", "close": 31.25, "volume": 1056717.0}, {"date": "2023-03-23", "close": 30.97, "volume": 1160776.0}, {"date": "2023-03-24", "close": 32.14, "volume": 646590.0}, {"date": "2023-03-27", "close": 32.06, "volume": 901939.0}, {"date": "2023-03-28", "close": 31.92, "volume": 601560.0}, {"date": "2023-03-29", "close": 32.27, "volume": 585965.0}, {"date": "2023-03-30", "close": 31.97, "volume": 588720.0}, {"date": "2023-03-31", "close": 31.9, "volume": 684520.0}, {"date": "2023-04-03", "close": 31.25, "volume": 530296.0}, {"date": "2023-04-04", "close": 30.28, "volume": 522554.0}, {"date": "2023-04-05", "close": 30.0, "volume": 645451.0}, {"date": "2023-04-06", "close": 30.21, "volume": 583665.0}, {"date": "2023-04-10", "close": 30.85, "volume": 520996.0}, {"date": "2023-04-11", "close": 30.63, "volume": 397720.0}, {"date": "2023-04-12", "close": 30.01, "volume": 400788.0}, {"date": "2023-04-13", "close": 30.36, "volume": 328979.0}, {"date": "2023-04-14", "close": 29.15, "volume": 763784.0}, {"date": "2023-04-17", "close": 30.24, "volume": 467072.0}, {"date": "2023-04-18", "close": 29.42, "volume": 517310.0}, {"date": "2023-04-19", "close": 30.44, "volume": 350338.0}, {"date": "2023-04-20", "close": 29.77, "volume": 497004.0}, {"date": "2023-04-21", "close": 28.63, "volume": 839973.0}, {"date": "2023-04-24", "close": 28.67, "volume": 673098.0}, {"date": "2023-04-25", "close": 27.79, "volume": 622764.0}, {"date": "2023-04-26", "close": 28.28, "volume": 413373.0}, {"date": "2023-04-27", "close": 29.04, "volume": 541846.0}, {"date": "2023-04-28", "close": 29.26, "volume": 441313.0}, {"date": "2023-05-01", "close": 28.8, "volume": 398297.0}, {"date": "2023-05-02", "close": 28.23, "volume": 1073528.0}, {"date": "2023-05-03", "close": 28.45, "volume": 937193.0}, {"date": "2023-05-04", "close": 27.09, "volume": 1163436.0}, {"date": "2023-05-05", "close": 27.85, "volume": 682459.0}, {"date": "2023-05-08", "close": 26.79, "volume": 551522.0}, {"date": "2023-05-09", "close": 26.7, "volume": 741861.0}, {"date": "2023-05-10", "close": 26.69, "volume": 706349.0}, {"date": "2023-05-11", "close": 25.65, "volume": 734854.0}, {"date": "2023-05-12", "close": 25.77, "volume": 738963.0}, {"date": "2023-05-15", "close": 26.15, "volume": 487244.0}, {"date": "2023-05-16", "close": 25.81, "volume": 549214.0}, {"date": "2023-05-17", "close": 27.25, "volume": 689435.0}, {"date": "2023-05-18", "close": 26.93, "volume": 593250.0}, {"date": "2023-05-19", "close": 26.23, "volume": 1029242.0}, {"date": "2023-05-22", "close": 27.73, "volume": 566386.0}, {"date": "2023-05-23", "close": 27.77, "volume": 669787.0}, {"date": "2023-05-24", "close": 27.34, "volume": 377285.0}, {"date": "2023-05-25", "close": 26.68, "volume": 357030.0}, {"date": "2023-05-26", "close": 26.92, "volume": 217533.0}, {"date": "2023-05-30", "close": 26.77, "volume": 315406.0}, {"date": "2023-05-31", "close": 25.9, "volume": 797360.0}, {"date": "2023-06-01", "close": 26.66, "volume": 446996.0}, {"date": "2023-06-02", "close": 28.3, "volume": 529311.0}, {"date": "2023-06-05", "close": 27.32, "volume": 492917.0}, {"date": "2023-06-06", "close": 29.01, "volume": 585710.0}, {"date": "2023-06-07", "close": 29.95, "volume": 779661.0}, {"date": "2023-06-08", "close": 29.55, "volume": 524711.0}, {"date": "2023-06-09", "close": 29.16, "volume": 501863.0}, {"date": "2023-06-12", "close": 29.03, "volume": 593521.0}, {"date": "2023-06-13", "close": 30.31, "volume": 813717.0}, {"date": "2023-06-14", "close": 29.65, "volume": 683256.0}, {"date": "2023-06-15", "close": 30.58, "volume": 702894.0}, {"date": "2023-06-16", "close": 30.02, "volume": 1487132.0}, {"date": "2023-06-20", "close": 29.54, "volume": 436695.0}, {"date": "2023-06-21", "close": 28.68, "volume": 486046.0}, {"date": "2023-06-22", "close": 27.84, "volume": 654104.0}, {"date": "2023-06-23", "close": 27.06, "volume": 896041.0}, {"date": "2023-06-26", "close": 27.56, "volume": 359538.0}, {"date": "2023-06-27", "close": 28.18, "volume": 423018.0}, {"date": "2023-06-28", "close": 28.11, "volume": 406991.0}, {"date": "2023-06-29", "close": 28.74, "volume": 417030.0}, {"date": "2023-06-30", "close": 28.49, "volume": 509498.0}, {"date": "2023-07-03", "close": 29.27, "volume": 222504.0}, {"date": "2023-07-05", "close": 28.53, "volume": 473862.0}, {"date": "2023-07-06", "close": 27.94, "volume": 391613.0}, {"date": "2023-07-07", "close": 28.49, "volume": 385668.0}, {"date": "2023-07-10", "close": 28.52, "volume": 355227.0}, {"date": "2023-07-11", "close": 28.59, "volume": 300142.0}, {"date": "2023-07-12", "close": 29.13, "volume": 389043.0}, {"date": "2023-07-13", "close": 29.14, "volume": 400957.0}, {"date": "2023-07-14", "close": 28.73, "volume": 503153.0}, {"date": "2023-07-17", "close": 29.32, "volume": 407352.0}, {"date": "2023-07-18", "close": 30.3, "volume": 414305.0}, {"date": "2023-07-19", "close": 30.72, "volume": 521690.0}, {"date": "2023-07-20", "close": 30.63, "volume": 502490.0}, {"date": "2023-07-21", "close": 30.46, "volume": 665198.0}, {"date": "2023-07-24", "close": 31.24, "volume": 518495.0}, {"date": "2023-07-25", "close": 30.8, "volume": 638569.0}, {"date": "2023-07-26", "close": 32.51, "volume": 717875.0}, {"date": "2023-07-27", "close": 32.25, "volume": 710500.0}, {"date": "2023-07-28", "close": 32.62, "volume": 397720.0}, {"date": "2023-07-31", "close": 32.59, "volume": 411959.0}, {"date": "2023-08-01", "close": 32.65, "volume": 500797.0}, {"date": "2023-08-02", "close": 32.55, "volume": 373390.0}, {"date": "2023-08-03", "close": 32.75, "volume": 285700.0}, {"date": "2023-08-04", "close": 32.4, "volume": 262428.0}, {"date": "2023-08-07", "close": 32.51, "volume": 311333.0}, {"date": "2023-08-08", "close": 31.82, "volume": 283228.0}, {"date": "2023-08-09", "close": 31.5, "volume": 284758.0}, {"date": "2023-08-10", "close": 31.29, "volume": 248040.0}, {"date": "2023-08-11", "close": 31.3, "volume": 233977.0}, {"date": "2023-08-14", "close": 30.9, "volume": 228251.0}, {"date": "2023-08-15", "close": 29.74, "volume": 397681.0}, {"date": "2023-08-16", "close": 29.53, "volume": 294075.0}, {"date": "2023-08-17", "close": 29.52, "volume": 324533.0}, {"date": "2023-08-18", "close": 29.3, "volume": 329011.0}, {"date": "2023-08-21", "close": 29.22, "volume": 359030.0}, {"date": "2023-08-22", "close": 28.59, "volume": 377414.0}, {"date": "2023-08-23", "close": 28.79, "volume": 269602.0}, {"date": "2023-08-24", "close": 28.65, "volume": 325561.0}, {"date": "2023-08-25", "close": 28.67, "volume": 291536.0}, {"date": "2023-08-28", "close": 28.74, "volume": 349454.0}, {"date": "2023-08-29", "close": 28.81, "volume": 274927.0}, {"date": "2023-08-30", "close": 28.66, "volume": 260702.0}, {"date": "2023-08-31", "close": 28.72, "volume": 455556.0}, {"date": "2023-09-01", "close": 29.37, "volume": 304158.0}, {"date": "2023-09-05", "close": 28.17, "volume": 490106.0}, {"date": "2023-09-06", "close": 27.48, "volume": 477954.0}, {"date": "2023-09-07", "close": 27.01, "volume": 429843.0}, {"date": "2023-09-08", "close": 27.14, "volume": 414439.0}, {"date": "2023-09-11", "close": 27.04, "volume": 637428.0}, {"date": "2023-09-12", "close": 27.16, "volume": 591064.0}, {"date": "2023-09-13", "close": 27.27, "volume": 574630.0}, {"date": "2023-09-14", "close": 27.54, "volume": 646611.0}, {"date": "2023-09-15", "close": 27.43, "volume": 2667064.0}, {"date": "2023-09-18", "close": 26.73, "volume": 540261.0}, {"date": "2023-09-19", "close": 26.6, "volume": 501381.0}, {"date": "2023-09-20", "close": 25.96, "volume": 436872.0}, {"date": "2023-09-21", "close": 25.71, "volume": 484376.0}, {"date": "2023-09-22", "close": 25.25, "volume": 461760.0}, {"date": "2023-09-25", "close": 25.38, "volume": 519996.0}, {"date": "2023-09-26", "close": 24.75, "volume": 619652.0}, {"date": "2023-09-27", "close": 23.96, "volume": 803207.0}, {"date": "2023-09-28", "close": 24.58, "volume": 1369728.0}, {"date": "2023-09-29", "close": 25.12, "volume": 582441.0}, {"date": "2023-10-02", "close": 24.49, "volume": 660962.0}, {"date": "2023-10-03", "close": 24.2, "volume": 499571.0}, {"date": "2023-10-04", "close": 24.16, "volume": 460356.0}, {"date": "2023-10-05", "close": 24.42, "volume": 697795.0}, {"date": "2023-10-06", "close": 24.72, "volume": 448793.0}, {"date": "2023-10-09", "close": 24.49, "volume": 365929.0}, {"date": "2023-10-10", "close": 24.33, "volume": 706740.0}, {"date": "2023-10-11", "close": 24.56, "volume": 562060.0}, {"date": "2023-10-12", "close": 24.19, "volume": 686221.0}, {"date": "2023-10-13", "close": 23.91, "volume": 450570.0}, {"date": "2023-10-16", "close": 24.66, "volume": 538427.0}, {"date": "2023-10-17", "close": 25.14, "volume": 625966.0}, {"date": "2023-10-18", "close": 24.6, "volume": 488489.0}, {"date": "2023-10-19", "close": 24.53, "volume": 730553.0}, {"date": "2023-10-20", "close": 23.13, "volume": 1099656.0}, {"date": "2023-10-23", "close": 23.53, "volume": 650860.0}, {"date": "2023-10-24", "close": 23.33, "volume": 535776.0}, {"date": "2023-10-25", "close": 23.44, "volume": 543581.0}, {"date": "2023-10-26", "close": 24.31, "volume": 718813.0}, {"date": "2023-10-27", "close": 23.66, "volume": 623372.0}, {"date": "2023-10-30", "close": 24.0, "volume": 390078.0}, {"date": "2023-10-31", "close": 24.05, "volume": 388883.0}, {"date": "2023-11-01", "close": 24.13, "volume": 499880.0}, {"date": "2023-11-02", "close": 25.3, "volume": 511386.0}, {"date": "2023-11-03", "close": 25.95, "volume": 527003.0}, {"date": "2023-11-06", "close": 25.67, "volume": 390380.0}, {"date": "2023-11-07", "close": 25.43, "volume": 375738.0}, {"date": "2023-11-08", "close": 25.33, "volume": 423791.0}, {"date": "2023-11-09", "close": 24.48, "volume": 447931.0}, {"date": "2023-11-10", "close": 24.69, "volume": 353041.0}, {"date": "2023-11-13", "close": 24.86, "volume": 341734.0}, {"date": "2023-11-14", "close": 26.89, "volume": 650081.0}, {"date": "2023-11-15", "close": 26.92, "volume": 541476.0}, {"date": "2023-11-16", "close": 26.88, "volume": 765480.0}, {"date": "2023-11-17", "close": 27.29, "volume": 576364.0}, {"date": "2023-11-20", "close": 27.26, "volume": 441589.0}, {"date": "2023-11-21", "close": 26.64, "volume": 521899.0}, {"date": "2023-11-22", "close": 26.61, "volume": 308367.0}, {"date": "2023-11-24", "close": 26.46, "volume": 169799.0}, {"date": "2023-11-27", "close": 26.41, "volume": 381164.0}, {"date": "2023-11-28", "close": 26.18, "volume": 348160.0}, {"date": "2023-11-29", "close": 26.55, "volume": 470771.0}, {"date": "2023-11-30", "close": 26.25, "volume": 589918.0}, {"date": "2023-12-01", "close": 27.72, "volume": 485948.0}, {"date": "2023-12-04", "close": 28.21, "volume": 400037.0}, {"date": "2023-12-05", "close": 28.07, "volume": 368724.0}, {"date": "2023-12-06", "close": 28.1, "volume": 453429.0}, {"date": "2023-12-07", "close": 28.47, "volume": 357022.0}, {"date": "2023-12-08", "close": 28.52, "volume": 339561.0}, {"date": "2023-12-11", "close": 28.33, "volume": 366951.0}, {"date": "2023-12-12", "close": 28.04, "volume": 332308.0}, {"date": "2023-12-13", "close": 29.5, "volume": 894600.0}, {"date": "2023-12-14", "close": 30.47, "volume": 950791.0}, {"date": "2023-12-15", "close": 30.09, "volume": 1950138.0}, {"date": "2023-12-18", "close": 30.16, "volume": 615997.0}, {"date": "2023-12-19", "close": 30.635, "volume": 534598.0}, {"date": "2023-12-20", "close": 30.17, "volume": 680137.0}, {"date": "2023-12-21", "close": 30.57, "volume": 438854.0}, {"date": "2023-12-22", "close": 30.76, "volume": 323464.0}, {"date": "2023-12-26", "close": 31.31, "volume": 297213.0}, {"date": "2023-12-27", "close": 31.25, "volume": 339512.0}, {"date": "2023-12-28", "close": 31.13, "volume": 280978.0}, {"date": "2023-12-29", "close": 30.3, "volume": 444926.0}, {"date": "2024-01-02", "close": 30.07, "volume": 593870.0}, {"date": "2024-01-03", "close": 28.73, "volume": 539207.0}, {"date": "2024-01-04", "close": 28.67, "volume": 500331.0}, {"date": "2024-01-05", "close": 28.68, "volume": 406509.0}, {"date": "2024-01-08", "close": 29.03, "volume": 448192.0}, {"date": "2024-01-09", "close": 28.55, "volume": 470611.0}, {"date": "2024-01-10", "close": 28.55, "volume": 401802.0}, {"date": "2024-01-11", "close": 28.3, "volume": 418789.0}, {"date": "2024-01-12", "close": 28.03, "volume": 369291.0}, {"date": "2024-01-16", "close": 27.63, "volume": 525811.0}, {"date": "2024-01-17", "close": 27.7, "volume": 710331.0}, {"date": "2024-01-18", "close": 28.22, "volume": 512547.0}, {"date": "2024-01-19", "close": 29.23, "volume": 708475.0}, {"date": "2024-01-22", "close": 29.92, "volume": 486995.0}, {"date": "2024-01-23", "close": 29.63, "volume": 547484.0}, {"date": "2024-01-24", "close": 29.99, "volume": 593764.0}, {"date": "2024-01-25", "close": 30.21, "volume": 748405.0}, {"date": "2024-01-26", "close": 32.25, "volume": 836161.0}, {"date": "2024-01-29", "close": 33.04, "volume": 617564.0}, {"date": "2024-01-30", "close": 32.71, "volume": 711211.0}, {"date": "2024-01-31", "close": 31.23, "volume": 1040383.0}, {"date": "2024-02-01", "close": 31.49, "volume": 832889.0}, {"date": "2024-02-02", "close": 31.47, "volume": 589865.0}, {"date": "2024-02-05", "close": 30.81, "volume": 563976.0}, {"date": "2024-02-06", "close": 30.66, "volume": 466137.0}, {"date": "2024-02-07", "close": 30.66, "volume": 493036.0}, {"date": "2024-02-08", "close": 31.18, "volume": 483424.0}, {"date": "2024-02-09", "close": 31.64, "volume": 454235.0}, {"date": "2024-02-12", "close": 31.93, "volume": 489451.0}, {"date": "2024-02-13", "close": 30.2, "volume": 787916.0}, {"date": "2024-02-14", "close": 30.95, "volume": 423463.0}, {"date": "2024-02-15", "close": 32.05, "volume": 538751.0}, {"date": "2024-02-16", "close": 31.83, "volume": 627828.0}, {"date": "2024-02-20", "close": 31.78, "volume": 476528.0}, {"date": "2024-02-21", "close": 31.62, "volume": 416488.0}, {"date": "2024-02-22", "close": 31.33, "volume": 439641.0}, {"date": "2024-02-23", "close": 31.29, "volume": 309465.0}, {"date": "2024-02-26", "close": 30.73, "volume": 376669.0}, {"date": "2024-02-27", "close": 30.83, "volume": 361000.0}, {"date": "2024-02-28", "close": 30.34, "volume": 244988.0}, {"date": "2024-02-29", "close": 30.94, "volume": 568852.0}, {"date": "2024-03-01", "close": 30.72, "volume": 433909.0}, {"date": "2024-03-04", "close": 30.9, "volume": 345020.0}, {"date": "2024-03-05", "close": 32.36, "volume": 585436.0}, {"date": "2024-03-06", "close": 32.28, "volume": 443630.0}, {"date": "2024-03-07", "close": 32.53, "volume": 420136.0}, {"date": "2024-03-08", "close": 32.57, "volume": 299207.0}, {"date": "2024-03-11", "close": 32.14, "volume": 266811.0}, {"date": "2024-03-12", "close": 31.64, "volume": 429348.0}, {"date": "2024-03-13", "close": 31.4, "volume": 345103.0}, {"date": "2024-03-14", "close": 30.1, "volume": 501965.0}, {"date": "2024-03-15", "close": 30.33, "volume": 1807213.0}, {"date": "2024-03-18", "close": 29.98, "volume": 421781.0}, {"date": "2024-03-19", "close": 30.1, "volume": 392028.0}, {"date": "2024-03-20", "close": 31.1, "volume": 423239.0}, {"date": "2024-03-21", "close": 31.43, "volume": 384985.0}, {"date": "2024-03-22", "close": 31.11, "volume": 476939.0}, {"date": "2024-03-25", "close": 31.08, "volume": 370413.0}, {"date": "2024-03-26", "close": 30.98, "volume": 357223.0}, {"date": "2024-03-27", "close": 32.55, "volume": 491645.0}, {"date": "2024-03-28", "close": 32.81, "volume": 690602.0}, {"date": "2024-04-01", "close": 32.26, "volume": 496811.0}, {"date": "2024-04-02", "close": 31.2, "volume": 458314.0}, {"date": "2024-04-03", "close": 31.26, "volume": 338402.0}, {"date": "2024-04-04", "close": 31.57, "volume": 382456.0}, {"date": "2024-04-05", "close": 31.44, "volume": 297315.0}, {"date": "2024-04-08", "close": 31.63, "volume": 268559.0}, {"date": "2024-04-09", "close": 31.98, "volume": 285015.0}, {"date": "2024-04-10", "close": 29.92, "volume": 644055.0}, {"date": "2024-04-11", "close": 30.21, "volume": 419398.0}, {"date": "2024-04-12", "close": 29.68, "volume": 318282.0}, {"date": "2024-04-15", "close": 29.31, "volume": 472968.0}, {"date": "2024-04-16", "close": 29.02, "volume": 407809.0}, {"date": "2024-04-17", "close": 28.65, "volume": 438488.0}, {"date": "2024-04-18", "close": 28.8, "volume": 710649.0}, {"date": "2024-04-19", "close": 30.01, "volume": 1110522.0}, {"date": "2024-04-22", "close": 30.42, "volume": 477292.0}, {"date": "2024-04-23", "close": 30.51, "volume": 393865.0}, {"date": "2024-04-24", "close": 30.48, "volume": 384527.0}, {"date": "2024-04-25", "close": 30.41, "volume": 437355.0}, {"date": "2024-04-26", "close": 30.36, "volume": 383718.0}, {"date": "2024-04-29", "close": 29.71, "volume": 536995.0}, {"date": "2024-04-30", "close": 29.56, "volume": 389189.0}, {"date": "2024-05-01", "close": 30.02, "volume": 435505.0}, {"date": "2024-05-02", "close": 30.59, "volume": 351043.0}, {"date": "2024-05-03", "close": 30.76, "volume": 262196.0}, {"date": "2024-05-06", "close": 30.76, "volume": 436883.0}, {"date": "2024-05-07", "close": 31.08, "volume": 581641.0}, {"date": "2024-05-08", "close": 30.87, "volume": 288048.0}, {"date": "2024-05-09", "close": 31.07, "volume": 287738.0}, {"date": "2024-05-10", "close": 30.87, "volume": 254199.0}, {"date": "2024-05-13", "close": 31.14, "volume": 313799.0}, {"date": "2024-05-14", "close": 31.82, "volume": 512597.0}, {"date": "2024-05-15", "close": 31.47, "volume": 480450.0}, {"date": "2024-05-16", "close": 31.1, "volume": 356587.0}, {"date": "2024-05-17", "close": 31.78, "volume": 483255.0}, {"date": "2024-05-20", "close": 31.46, "volume": 311421.0}, {"date": "2024-05-21", "close": 31.13, "volume": 359864.0}, {"date": "2024-05-22", "close": 30.29, "volume": 409730.0}, {"date": "2024-05-23", "close": 29.61, "volume": 334770.0}, {"date": "2024-05-24", "close": 30.01, "volume": 341183.0}, {"date": "2024-05-28", "close": 30.15, "volume": 427095.0}, {"date": "2024-05-29", "close": 29.32, "volume": 336945.0}, {"date": "2024-05-30", "close": 29.84, "volume": 299934.0}, {"date": "2024-05-31", "close": 29.98, "volume": 925740.0}, {"date": "2024-06-03", "close": 29.32, "volume": 314219.0}, {"date": "2024-06-04", "close": 28.97, "volume": 437349.0}, {"date": "2024-06-05", "close": 28.86, "volume": 639599.0}, {"date": "2024-06-06", "close": 28.92, "volume": 447549.0}, {"date": "2024-06-07", "close": 28.84, "volume": 527552.0}, {"date": "2024-06-10", "close": 28.28, "volume": 475323.0}, {"date": "2024-06-11", "close": 28.16, "volume": 502024.0}, {"date": "2024-06-12", "close": 28.75, "volume": 425010.0}, {"date": "2024-06-13", "close": 28.45, "volume": 364108.0}, {"date": "2024-06-14", "close": 27.82, "volume": 463648.0}, {"date": "2024-06-17", "close": 28.14, "volume": 652137.0}, {"date": "2024-06-18", "close": 28.1, "volume": 709613.0}, {"date": "2024-06-20", "close": 28.21, "volume": 639321.0}, {"date": "2024-06-21", "close": 28.0, "volume": 1933888.0}, {"date": "2024-06-24", "close": 28.5, "volume": 914329.0}, {"date": "2024-06-25", "close": 28.36, "volume": 667422.0}, {"date": "2024-06-26", "close": 28.58, "volume": 823291.0}, {"date": "2024-06-27", "close": 29.0, "volume": 697534.0}, {"date": "2024-06-28", "close": 29.53, "volume": 2766600.0}, {"date": "2024-07-01", "close": 28.89, "volume": 957025.0}, {"date": "2024-07-02", "close": 29.69, "volume": 873928.0}, {"date": "2024-07-03", "close": 29.29, "volume": 469266.0}, {"date": "2024-07-05", "close": 28.71, "volume": 486719.0}, {"date": "2024-07-08", "close": 28.56, "volume": 720426.0}, {"date": "2024-07-09", "close": 29.01, "volume": 535884.0}, {"date": "2024-07-10", "close": 29.62, "volume": 574491.0}, {"date": "2024-07-11", "close": 30.88, "volume": 725610.0}, {"date": "2024-07-12", "close": 30.88, "volume": 759177.0}, {"date": "2024-07-15", "close": 32.17, "volume": 998629.0}, {"date": "2024-07-16", "close": 34.16, "volume": 990864.0}, {"date": "2024-07-17", "close": 34.98, "volume": 1109426.0}, {"date": "2024-07-18", "close": 34.81, "volume": 1454758.0}, {"date": "2024-07-19", "close": 35.69, "volume": 1012468.0}, {"date": "2024-07-22", "close": 36.76, "volume": 852380.0}, {"date": "2024-07-23", "close": 37.56, "volume": 923696.0}, {"date": "2024-07-24", "close": 36.95, "volume": 750301.0}, {"date": "2024-07-25", "close": 38.44, "volume": 1064399.0}, {"date": "2024-07-26", "close": 39.46, "volume": 931354.0}, {"date": "2024-07-29", "close": 38.17, "volume": 820608.0}, {"date": "2024-07-30", "close": 38.43, "volume": 520394.0}, {"date": "2024-07-31", "close": 38.46, "volume": 632789.0}, {"date": "2024-08-01", "close": 36.51, "volume": 780745.0}, {"date": "2024-08-02", "close": 35.42, "volume": 664498.0}, {"date": "2024-08-05", "close": 34.5, "volume": 758946.0}, {"date": "2024-08-06", "close": 34.29, "volume": 587735.0}, {"date": "2024-08-07", "close": 34.27, "volume": 428204.0}, {"date": "2024-08-08", "close": 35.09, "volume": 439763.0}, {"date": "2024-08-09", "close": 34.8, "volume": 401110.0}, {"date": "2024-08-12", "close": 34.28, "volume": 343620.0}, {"date": "2024-08-13", "close": 34.68, "volume": 497275.0}, {"date": "2024-08-14", "close": 34.37, "volume": 365966.0}, {"date": "2024-08-15", "close": 35.33, "volume": 578534.0}, {"date": "2024-08-16", "close": 35.65, "volume": 637008.0}, {"date": "2024-08-19", "close": 35.93, "volume": 343567.0}, {"date": "2024-08-20", "close": 35.05, "volume": 340329.0}, {"date": "2024-08-21", "close": 35.22, "volume": 333945.0}, {"date": "2024-08-22", "close": 35.2, "volume": 363460.0}, {"date": "2024-08-23", "close": 36.61, "volume": 640187.0}, {"date": "2024-08-26", "close": 36.29, "volume": 593310.0}, {"date": "2024-08-27", "close": 35.86, "volume": 444551.0}, {"date": "2024-08-28", "close": 36.24, "volume": 424171.0}, {"date": "2024-08-29", "close": 36.29, "volume": 508100.0}, {"date": "2024-08-30", "close": 36.57, "volume": 541258.0}, {"date": "2024-09-03", "close": 36.16, "volume": 389856.0}, {"date": "2024-09-04", "close": 36.05, "volume": 357676.0}, {"date": "2024-09-05", "close": 35.72, "volume": 566806.0}, {"date": "2024-09-06", "close": 35.2, "volume": 355921.0}, {"date": "2024-09-09", "close": 35.65, "volume": 569023.0}, {"date": "2024-09-10", "close": 36.02, "volume": 451962.0}, {"date": "2024-09-11", "close": 35.62, "volume": 464736.0}, {"date": "2024-09-12", "close": 35.76, "volume": 465391.0}, {"date": "2024-09-13", "close": 36.77, "volume": 437973.0}, {"date": "2024-09-16", "close": 37.29, "volume": 471222.0}, {"date": "2024-09-17", "close": 37.7, "volume": 463237.0}, {"date": "2024-09-18", "close": 37.84, "volume": 580092.0}, {"date": "2024-09-19", "close": 38.84, "volume": 447299.0}, {"date": "2024-09-20", "close": 38.1, "volume": 1637076.0}, {"date": "2024-09-23", "close": 38.12, "volume": 328915.0}, {"date": "2024-09-24", "close": 37.46, "volume": 454173.0}, {"date": "2024-09-25", "close": 36.89, "volume": 555864.0}, {"date": "2024-09-26", "close": 36.93, "volume": 332576.0}, {"date": "2024-09-27", "close": 36.63, "volume": 349501.0}, {"date": "2024-09-30", "close": 37.01, "volume": 423298.0}, {"date": "2024-10-01", "close": 36.17, "volume": 520469.0}, {"date": "2024-10-02", "close": 35.58, "volume": 305100.0}, {"date": "2024-10-03", "close": 35.49, "volume": 299254.0}, {"date": "2024-10-04", "close": 35.89, "volume": 379861.0}, {"date": "2024-10-07", "close": 35.97, "volume": 401011.0}, {"date": "2024-10-08", "close": 35.68, "volume": 221277.0}, {"date": "2024-10-09", "close": 36.36, "volume": 296755.0}, {"date": "2024-10-10", "close": 36.16, "volume": 309555.0}, {"date": "2024-10-11", "close": 37.18, "volume": 426778.0}, {"date": "2024-10-14", "close": 37.53, "volume": 244392.0}, {"date": "2024-10-15", "close": 38.09, "volume": 542509.0}, {"date": "2024-10-16", "close": 38.75, "volume": 508438.0}, {"date": "2024-10-17", "close": 38.85, "volume": 358983.0}, {"date": "2024-10-18", "close": 38.4, "volume": 416834.0}, {"date": "2024-10-21", "close": 37.02, "volume": 381442.0}, {"date": "2024-10-22", "close": 37.08, "volume": 267375.0}, {"date": "2024-10-23", "close": 37.26, "volume": 274470.0}, {"date": "2024-10-24", "close": 36.88, "volume": 800927.0}, {"date": "2024-10-25", "close": 36.13, "volume": 357693.0}, {"date": "2024-10-28", "close": 36.81, "volume": 468895.0}, {"date": "2024-10-29", "close": 36.39, "volume": 418164.0}, {"date": "2024-10-30", "close": 36.66, "volume": 349783.0}, {"date": "2024-10-31", "close": 36.14, "volume": 391860.0}, {"date": "2024-11-01", "close": 36.45, "volume": 545881.0}, {"date": "2024-11-04", "close": 36.08, "volume": 397803.0}, {"date": "2024-11-05", "close": 36.74, "volume": 377241.0}, {"date": "2024-11-06", "close": 41.99, "volume": 1608526.0}, {"date": "2024-11-07", "close": 40.84, "volume": 798213.0}, {"date": "2024-11-08", "close": 41.3, "volume": 552895.0}, {"date": "2024-11-11", "close": 42.91, "volume": 532151.0}, {"date": "2024-11-12", "close": 42.49, "volume": 935769.0}, {"date": "2024-11-13", "close": 41.81, "volume": 510928.0}, {"date": "2024-11-14", "close": 41.38, "volume": 418073.0}, {"date": "2024-11-15", "close": 41.34, "volume": 491525.0}, {"date": "2024-11-18", "close": 41.25, "volume": 421235.0}, {"date": "2024-11-19", "close": 40.95, "volume": 315867.0}, {"date": "2024-11-20", "close": 40.62, "volume": 369572.0}, {"date": "2024-11-21", "close": 41.43, "volume": 355435.0}, {"date": "2024-11-22", "close": 42.77, "volume": 507276.0}, {"date": "2024-11-25", "close": 43.05, "volume": 801941.0}, {"date": "2024-11-26", "close": 42.57, "volume": 400746.0}, {"date": "2024-11-27", "close": 42.03, "volume": 392768.0}, {"date": "2024-11-29", "close": 41.68, "volume": 334018.0}, {"date": "2024-12-02", "close": 41.37, "volume": 429583.0}, {"date": "2024-12-03", "close": 40.85, "volume": 304949.0}, {"date": "2024-12-04", "close": 41.33, "volume": 323461.0}, {"date": "2024-12-05", "close": 40.94, "volume": 287718.0}, {"date": "2024-12-06", "close": 40.91, "volume": 247333.0}, {"date": "2024-12-09", "close": 40.31, "volume": 272931.0}, {"date": "2024-12-10", "close": 40.76, "volume": 792276.0}, {"date": "2024-12-11", "close": 41.18, "volume": 494345.0}, {"date": "2024-12-12", "close": 40.63, "volume": 473272.0}, {"date": "2024-12-13", "close": 40.47, "volume": 405149.0}, {"date": "2024-12-16", "close": 40.86, "volume": 464036.0}, {"date": "2024-12-17", "close": 39.2, "volume": 576710.0}, {"date": "2024-12-18", "close": 36.73, "volume": 779732.0}, {"date": "2024-12-19", "close": 35.99, "volume": 781607.0}, {"date": "2024-12-20", "close": 36.46, "volume": 1858272.0}, {"date": "2024-12-23", "close": 36.27, "volume": 374710.0}, {"date": "2024-12-24", "close": 36.75, "volume": 149662.0}, {"date": "2024-12-26", "close": 36.95, "volume": 217494.0}, {"date": "2024-12-27", "close": 36.16, "volume": 325391.0}, {"date": "2024-12-30", "close": 36.39, "volume": 462007.0}, {"date": "2024-12-31", "close": 36.05, "volume": 298398.0}, {"date": "2025-01-02", "close": 35.57, "volume": 625133.0}, {"date": "2025-01-03", "close": 36.02, "volume": 739269.0}, {"date": "2025-01-06", "close": 36.05, "volume": 590716.0}, {"date": "2025-01-07", "close": 35.62, "volume": 451281.0}, {"date": "2025-01-08", "close": 36.01, "volume": 565896.0}, {"date": "2025-01-10", "close": 34.78, "volume": 602410.0}, {"date": "2025-01-13", "close": 34.81, "volume": 593952.0}, {"date": "2025-01-14", "close": 36.25, "volume": 467663.0}, {"date": "2025-01-15", "close": 36.86, "volume": 426698.0}, {"date": "2025-01-16", "close": 36.79, "volume": 334270.0}, {"date": "2025-01-17", "close": 37.02, "volume": 364853.0}, {"date": "2025-01-21", "close": 37.62, "volume": 307520.0}, {"date": "2025-01-22", "close": 37.24, "volume": 559477.0}, {"date": "2025-01-23", "close": 36.54, "volume": 429024.0}, {"date": "2025-01-24", "close": 37.79, "volume": 810938.0}, {"date": "2025-01-27", "close": 38.52, "volume": 629962.0}, {"date": "2025-01-28", "close": 38.03, "volume": 481912.0}, {"date": "2025-01-29", "close": 37.37, "volume": 443196.0}, {"date": "2025-01-30", "close": 37.62, "volume": 419658.0}, {"date": "2025-01-31", "close": 37.26, "volume": 587616.0}, {"date": "2025-02-03", "close": 36.94, "volume": 646627.0}, {"date": "2025-02-04", "close": 38.19, "volume": 396682.0}, {"date": "2025-02-05", "close": 38.35, "volume": 369323.0}, {"date": "2025-02-06", "close": 38.49, "volume": 306926.0}, {"date": "2025-02-07", "close": 37.78, "volume": 395711.0}, {"date": "2025-02-10", "close": 37.39, "volume": 350216.0}, {"date": "2025-02-11", "close": 38.12, "volume": 351326.0}, {"date": "2025-02-12", "close": 37.32, "volume": 440004.0}, {"date": "2025-02-13", "close": 37.52, "volume": 352373.0}, {"date": "2025-02-14", "close": 37.21, "volume": 221660.0}, {"date": "2025-02-18", "close": 37.42, "volume": 290024.0}, {"date": "2025-02-19", "close": 37.32, "volume": 333133.0}, {"date": "2025-02-20", "close": 37.31, "volume": 373871.0}, {"date": "2025-02-21", "close": 36.83, "volume": 763021.0}, {"date": "2025-02-24", "close": 36.77, "volume": 468293.0}, {"date": "2025-02-25", "close": 37.21, "volume": 438281.0}, {"date": "2025-02-26", "close": 36.99, "volume": 495080.0}, {"date": "2025-02-27", "close": 37.23, "volume": 425295.0}, {"date": "2025-02-28", "close": 37.66, "volume": 654866.0}, {"date": "2025-03-03", "close": 37.75, "volume": 670726.0}, {"date": "2025-03-04", "close": 36.88, "volume": 680648.0}, {"date": "2025-03-05", "close": 36.62, "volume": 494717.0}, {"date": "2025-03-06", "close": 36.39, "volume": 408377.0}, {"date": "2025-03-07", "close": 36.33, "volume": 412334.0}, {"date": "2025-03-10", "close": 35.57, "volume": 698372.0}, {"date": "2025-03-11", "close": 34.98, "volume": 815467.0}, {"date": "2025-03-12", "close": 35.05, "volume": 609680.0}, {"date": "2025-03-13", "close": 35.13, "volume": 537277.0}, {"date": "2025-03-14", "close": 35.78, "volume": 389732.0}, {"date": "2025-03-17", "close": 35.75, "volume": 415569.0}, {"date": "2025-03-18", "close": 35.6, "volume": 492154.0}, {"date": "2025-03-19", "close": 35.85, "volume": 563510.0}, {"date": "2025-03-20", "close": 35.65, "volume": 569163.0}, {"date": "2025-03-21", "close": 35.7, "volume": 1563223.0}, {"date": "2025-03-24", "close": 36.81, "volume": 683171.0}, {"date": "2025-03-25", "close": 36.5, "volume": 356033.0}, {"date": "2025-03-26", "close": 36.65, "volume": 344122.0}, {"date": "2025-03-27", "close": 36.29, "volume": 379445.0}, {"date": "2025-03-28", "close": 35.81, "volume": 303742.0}, {"date": "2025-03-31", "close": 35.92, "volume": 728187.0}, {"date": "2025-04-01", "close": 35.69, "volume": 491236.0}, {"date": "2025-04-02", "close": 35.75, "volume": 545627.0}, {"date": "2025-04-03", "close": 33.0, "volume": 643397.0}, {"date": "2025-04-04", "close": 32.17, "volume": 915753.0}, {"date": "2025-04-07", "close": 31.91, "volume": 878033.0}, {"date": "2025-04-08", "close": 31.69, "volume": 821123.0}, {"date": "2025-04-09", "close": 33.52, "volume": 1095330.0}, {"date": "2025-04-10", "close": 31.4, "volume": 688387.0}, {"date": "2025-04-11", "close": 31.3, "volume": 525385.0}, {"date": "2025-04-14", "close": 31.74, "volume": 590362.0}, {"date": "2025-04-15", "close": 32.51, "volume": 451749.0}, {"date": "2025-04-16", "close": 32.76, "volume": 490525.0}, {"date": "2025-04-17", "close": 32.68, "volume": 503545.0}, {"date": "2025-04-21", "close": 32.25, "volume": 659563.0}, {"date": "2025-04-22", "close": 33.2, "volume": 515884.0}, {"date": "2025-04-23", "close": 33.59, "volume": 446530.0}, {"date": "2025-04-24", "close": 33.78, "volume": 609067.0}, {"date": "2025-04-25", "close": 33.37, "volume": 350373.0}, {"date": "2025-04-28", "close": 33.49, "volume": 340092.0}, {"date": "2025-04-29", "close": 33.78, "volume": 372808.0}, {"date": "2025-04-30", "close": 33.51, "volume": 529751.0}, {"date": "2025-05-01", "close": 33.77, "volume": 548023.0}, {"date": "2025-05-02", "close": 34.65, "volume": 491776.0}, {"date": "2025-05-05", "close": 34.42, "volume": 288044.0}, {"date": "2025-05-06", "close": 34.23, "volume": 428668.0}, {"date": "2025-05-07", "close": 34.23, "volume": 477060.0}, {"date": "2025-05-08", "close": 34.85, "volume": 489009.0}, {"date": "2025-05-09", "close": 34.67, "volume": 325038.0}, {"date": "2025-05-12", "close": 36.165, "volume": 635050.0}, {"date": "2025-05-13", "close": 35.93, "volume": 340840.0}, {"date": "2025-05-14", "close": 35.66, "volume": 450111.0}, {"date": "2025-05-15", "close": 35.96, "volume": 305152.0}, {"date": "2025-05-16", "close": 35.86, "volume": 437639.0}, {"date": "2025-05-19", "close": 35.87, "volume": 308736.0}, {"date": "2025-05-20", "close": 35.74, "volume": 295017.0}, {"date": "2025-05-21", "close": 34.69, "volume": 415840.0}, {"date": "2025-05-22", "close": 34.47, "volume": 345318.0}, {"date": "2025-05-23", "close": 34.21, "volume": 425120.0}, {"date": "2025-05-27", "close": 35.3, "volume": 477820.0}, {"date": "2025-05-28", "close": 34.91, "volume": 629254.0}, {"date": "2025-05-29", "close": 35.38, "volume": 511210.0}, {"date": "2025-05-30", "close": 35.26, "volume": 955209.0}, {"date": "2025-06-02", "close": 35.18, "volume": 565835.0}, {"date": "2025-06-03", "close": 35.82, "volume": 500908.0}, {"date": "2025-06-04", "close": 35.53, "volume": 366163.0}, {"date": "2025-06-05", "close": 35.58, "volume": 503691.0}, {"date": "2025-06-06", "close": 36.56, "volume": 538723.0}, {"date": "2025-06-09", "close": 36.73, "volume": 411112.0}, {"date": "2025-06-10", "close": 37.48, "volume": 557880.0}, {"date": "2025-06-11", "close": 36.87, "volume": 489290.0}, {"date": "2025-06-12", "close": 36.66, "volume": 319331.0}, {"date": "2025-06-13", "close": 35.56, "volume": 484928.0}, {"date": "2025-06-16", "close": 35.68, "volume": 643489.0}, {"date": "2025-06-17", "close": 35.1, "volume": 542104.0}, {"date": "2025-06-18", "close": 35.1, "volume": 574019.0}, {"date": "2025-06-20", "close": 34.92, "volume": 1934826.0}, {"date": "2025-06-23", "close": 35.67, "volume": 465653.0}, {"date": "2025-06-24", "close": 36.24, "volume": 613692.0}, {"date": "2025-06-25", "close": 35.89, "volume": 471758.0}, {"date": "2025-06-26", "close": 36.24, "volume": 413454.0}, {"date": "2025-06-27", "close": 36.14, "volume": 1486606.0}, {"date": "2025-06-30", "close": 35.98, "volume": 399573.0}, {"date": "2025-07-01", "close": 37.26, "volume": 754290.0}, {"date": "2025-07-02", "close": 37.56, "volume": 472667.0}, {"date": "2025-07-03", "close": 37.76, "volume": 474172.0}, {"date": "2025-07-07", "close": 37.32, "volume": 498939.0}, {"date": "2025-07-08", "close": 37.36, "volume": 555780.0}, {"date": "2025-07-09", "close": 37.06, "volume": 286156.0}, {"date": "2025-07-10", "close": 37.44, "volume": 385344.0}, {"date": "2025-07-11", "close": 36.73, "volume": 350627.0}, {"date": "2025-07-14", "close": 37.18, "volume": 303441.0}, {"date": "2025-07-15", "close": 35.77, "volume": 475869.0}, {"date": "2025-07-16", "close": 36.32, "volume": 507606.0}, {"date": "2025-07-17", "close": 36.79, "volume": 560865.0}, {"date": "2025-07-18", "close": 37.32, "volume": 758424.0}, {"date": "2025-07-21", "close": 37.5, "volume": 677990.0}, {"date": "2025-07-22", "close": 37.06, "volume": 839426.0}, {"date": "2025-07-23", "close": 36.83, "volume": 659347.0}, {"date": "2025-07-24", "close": 36.86, "volume": 780090.0}, {"date": "2025-07-25", "close": 36.45, "volume": 436188.0}, {"date": "2025-07-28", "close": 36.38, "volume": 382587.0}, {"date": "2025-07-29", "close": 35.89, "volume": 394472.0}, {"date": "2025-07-30", "close": 35.11, "volume": 373395.0}, {"date": "2025-07-31", "close": 34.62, "volume": 488808.0}, {"date": "2025-08-01", "close": 34.05, "volume": 813398.0}, {"date": "2025-08-04", "close": 34.38, "volume": 706200.0}, {"date": "2025-08-05", "close": 34.31, "volume": 712258.0}, {"date": "2025-08-06", "close": 34.01, "volume": 330912.0}, {"date": "2025-08-07", "close": 33.62, "volume": 513588.0}, {"date": "2025-08-08", "close": 34.04, "volume": 321101.0}, {"date": "2025-08-11", "close": 33.9, "volume": 427789.0}, {"date": "2025-08-12", "close": 35.04, "volume": 397454.0}, {"date": "2025-08-13", "close": 36.01, "volume": 614502.0}, {"date": "2025-08-14", "close": 36.43, "volume": 1024767.0}, {"date": "2025-08-15", "close": 35.38, "volume": 917055.0}, {"date": "2025-08-18", "close": 35.63, "volume": 710611.0}, {"date": "2025-08-19", "close": 35.77, "volume": 422215.0}, {"date": "2025-08-20", "close": 35.74, "volume": 370727.0}, {"date": "2025-08-21", "close": 35.77, "volume": 357556.0}, {"date": "2025-08-22", "close": 37.64, "volume": 681134.0}, {"date": "2025-08-25", "close": 36.85, "volume": 367066.0}, {"date": "2025-08-26", "close": 37.63, "volume": 677586.0}, {"date": "2025-08-27", "close": 37.98, "volume": 779761.0}, {"date": "2025-08-28", "close": 37.37, "volume": 426682.0}, {"date": "2025-08-29", "close": 37.17, "volume": 448813.0}, {"date": "2025-09-02", "close": 36.75, "volume": 462639.0}, {"date": "2025-09-03", "close": 36.61, "volume": 355095.0}, {"date": "2025-09-04", "close": 37.24, "volume": 462321.0}, {"date": "2025-09-05", "close": 36.73, "volume": 443902.0}, {"date": "2025-09-08", "close": 36.74, "volume": 344836.0}, {"date": "2025-09-09", "close": 36.08, "volume": 356724.0}, {"date": "2025-09-10", "close": 36.05, "volume": 462522.0}, {"date": "2025-09-11", "close": 36.1, "volume": 765877.0}, {"date": "2025-09-12", "close": 36.02, "volume": 417607.0}, {"date": "2025-09-15", "close": 35.43, "volume": 350019.0}, {"date": "2025-09-16", "close": 35.03, "volume": 472877.0}, {"date": "2025-09-17", "close": 35.0, "volume": 550109.0}, {"date": "2025-09-18", "close": 35.82, "volume": 596746.0}, {"date": "2025-09-19", "close": 34.87, "volume": 1480699.0}, {"date": "2025-09-22", "close": 34.32, "volume": 429518.0}, {"date": "2025-09-23", "close": 34.38, "volume": 437713.0}, {"date": "2025-09-24", "close": 34.23, "volume": 471458.0}, {"date": "2025-09-25", "close": 34.02, "volume": 348216.0}, {"date": "2025-09-26", "close": 34.11, "volume": 337262.0}, {"date": "2025-09-29", "close": 33.77, "volume": 411673.0}, {"date": "2025-09-30", "close": 33.65, "volume": 488649.0}, {"date": "2025-10-01", "close": 33.64, "volume": 439402.0}, {"date": "2025-10-02", "close": 33.38, "volume": 475083.0}, {"date": "2025-10-03", "close": 33.5, "volume": 482740.0}, {"date": "2025-10-06", "close": 33.63, "volume": 469067.0}, {"date": "2025-10-07", "close": 33.37, "volume": 562920.0}, {"date": "2025-10-08", "close": 33.39, "volume": 366250.0}, {"date": "2025-10-09", "close": 33.74, "volume": 492336.0}, {"date": "2025-10-10", "close": 32.11, "volume": 595177.0}, {"date": "2025-10-13", "close": 32.82, "volume": 439014.0}, {"date": "2025-10-14", "close": 33.69, "volume": 490583.0}, {"date": "2025-10-15", "close": 32.83, "volume": 481847.0}, {"date": "2025-10-16", "close": 31.34, "volume": 1017143.0}, {"date": "2025-10-17", "close": 31.53, "volume": 577794.0}, {"date": "2025-10-20", "close": 32.24, "volume": 449887.0}, {"date": "2025-10-21", "close": 32.17, "volume": 344796.0}, {"date": "2025-10-22", "close": 32.17, "volume": 446037.0}, {"date": "2025-10-23", "close": 31.85, "volume": 612508.0}, {"date": "2025-10-24", "close": 31.12, "volume": 906333.0}, {"date": "2025-10-27", "close": 31.31, "volume": 756014.0}, {"date": "2025-10-28", "close": 31.34, "volume": 481392.0}, {"date": "2025-10-29", "close": 30.64, "volume": 1095170.0}, {"date": "2025-10-30", "close": 30.7, "volume": 914234.0}, {"date": "2025-10-31", "close": 30.89, "volume": 701129.0}, {"date": "2025-11-03", "close": 30.92, "volume": 714886.0}, {"date": "2025-11-04", "close": 30.65, "volume": 645551.0}, {"date": "2025-11-05", "close": 31.22, "volume": 541308.0}, {"date": "2025-11-06", "close": 30.75, "volume": 576406.0}, {"date": "2025-11-07", "close": 31.35, "volume": 530770.0}, {"date": "2025-11-10", "close": 31.25, "volume": 534197.0}, {"date": "2025-11-11", "close": 31.44, "volume": 484082.0}, {"date": "2025-11-12", "close": 31.36, "volume": 445466.0}, {"date": "2025-11-13", "close": 30.97, "volume": 457024.0}, {"date": "2025-11-14", "close": 31.14, "volume": 617818.0}, {"date": "2025-11-17", "close": 29.86, "volume": 566795.0}, {"date": "2025-11-18", "close": 30.23, "volume": 710376.0}, {"date": "2025-11-19", "close": 30.2, "volume": 415745.0}, {"date": "2025-11-20", "close": 30.33, "volume": 615456.0}, {"date": "2025-11-21", "close": 31.36, "volume": 670497.0}, {"date": "2025-11-24", "close": 30.96, "volume": 639902.0}, {"date": "2025-11-25", "close": 31.65, "volume": 567105.0}, {"date": "2025-11-26", "close": 31.24, "volume": 1087105.0}, {"date": "2025-11-28", "close": 31.24, "volume": 312720.0}, {"date": "2025-12-01", "close": 31.59, "volume": 680848.0}, {"date": "2025-12-02", "close": 31.13, "volume": 586369.0}, {"date": "2025-12-03", "close": 31.65, "volume": 733558.0}, {"date": "2025-12-04", "close": 31.61, "volume": 922062.0}, {"date": "2025-12-05", "close": 31.06, "volume": 700160.0}, {"date": "2025-12-08", "close": 31.13, "volume": 916335.0}, {"date": "2025-12-09", "close": 31.07, "volume": 695850.0}, {"date": "2025-12-10", "close": 31.67, "volume": 1687246.0}, {"date": "2025-12-11", "close": 31.75, "volume": 909602.0}, {"date": "2025-12-12", "close": 31.59, "volume": 1048991.0}, {"date": "2025-12-15", "close": 31.37, "volume": 944266.0}, {"date": "2025-12-16", "close": 31.49, "volume": 1291196.0}, {"date": "2025-12-17", "close": 31.29, "volume": 775169.0}, {"date": "2025-12-18", "close": 31.23, "volume": 888434.0}, {"date": "2025-12-19", "close": 31.06, "volume": 2290900.0}, {"date": "2025-12-22", "close": 31.16, "volume": 608945.0}, {"date": "2025-12-23", "close": 30.96, "volume": 657233.0}, {"date": "2025-12-24", "close": 30.86, "volume": 272892.0}, {"date": "2025-12-26", "close": 30.85, "volume": 510565.0}, {"date": "2025-12-29", "close": 30.52, "volume": 588870.0}, {"date": "2025-12-30", "close": 30.36, "volume": 669951.0}, {"date": "2025-12-31", "close": 29.87, "volume": 807673.0}, {"date": "2026-01-02", "close": 30.02, "volume": 960560.0}, {"date": "2026-01-05", "close": 30.77, "volume": 1078675.0}, {"date": "2026-01-06", "close": 31.33, "volume": 812927.0}, {"date": "2026-01-07", "close": 31.01, "volume": 626840.0}, {"date": "2026-01-08", "close": 32.08, "volume": 722363.0}, {"date": "2026-01-09", "close": 31.57, "volume": 696484.0}, {"date": "2026-01-12", "close": 31.52, "volume": 585788.0}, {"date": "2026-01-13", "close": 31.77, "volume": 760719.0}, {"date": "2026-01-14", "close": 32.14, "volume": 742516.0}, {"date": "2026-01-15", "close": 32.65, "volume": 608804.0}, {"date": "2026-01-16", "close": 32.54, "volume": 686632.0}, {"date": "2026-01-20", "close": 32.33, "volume": 511692.0}, {"date": "2026-01-21", "close": 33.81, "volume": 824448.0}, {"date": "2026-01-22", "close": 33.7, "volume": 956466.0}, {"date": "2026-01-23", "close": 32.75, "volume": 892552.0}, {"date": "2026-01-26", "close": 32.05, "volume": 1165134.0}, {"date": "2026-01-27", "close": 31.84, "volume": 718409.0}, {"date": "2026-01-28", "close": 31.32, "volume": 792598.0}, {"date": "2026-01-29", "close": 31.75, "volume": 923939.0}, {"date": "2026-01-30", "close": 31.82, "volume": 2513986.0}, {"date": "2026-02-02", "close": 32.41, "volume": 846493.0}, {"date": "2026-02-03", "close": 33.29, "volume": 1151972.0}, {"date": "2026-02-04", "close": 34.16, "volume": 727992.0}, {"date": "2026-02-05", "close": 34.22, "volume": 776446.0}, {"date": "2026-02-06", "close": 34.78, "volume": 970622.0}, {"date": "2026-02-09", "close": 34.54, "volume": 535922.0}, {"date": "2026-02-10", "close": 33.67, "volume": 623121.0}, {"date": "2026-02-11", "close": 33.63, "volume": 682001.0}, {"date": "2026-02-12", "close": 33.44, "volume": 870215.0}, {"date": "2026-02-13", "close": 33.48, "volume": 468055.0}, {"date": "2026-02-17", "close": 33.45, "volume": 682484.0}, {"date": "2026-02-18", "close": 32.97, "volume": 498464.0}, {"date": "2026-02-19", "close": 33.1, "volume": 474384.0}, {"date": "2026-02-20", "close": 33.33, "volume": 888484.0}, {"date": "2026-02-23", "close": 31.98, "volume": 667280.0}, {"date": "2026-02-24", "close": 32.22, "volume": 472575.0}, {"date": "2026-02-25", "close": 32.74, "volume": 449332.0}, {"date": "2026-02-26", "close": 33.45, "volume": 800218.0}, {"date": "2026-02-27", "close": 30.93, "volume": 1382358.0}, {"date": "2026-03-02", "close": 30.87, "volume": 1924641.0}, {"date": "2026-03-03", "close": 30.34, "volume": 1149488.0}, {"date": "2026-03-04", "close": 30.48, "volume": 836392.0}, {"date": "2026-03-05", "close": 30.3, "volume": 786254.0}, {"date": "2026-03-06", "close": 30.08, "volume": 971958.0}, {"date": "2026-03-09", "close": 30.26, "volume": 1061775.0}, {"date": "2026-03-10", "close": 30.39, "volume": 801093.0}, {"date": "2026-03-11", "close": 29.88, "volume": 877308.0}, {"date": "2026-03-12", "close": 29.61, "volume": 917844.0}, {"date": "2026-03-13", "close": 29.56, "volume": 750541.0}, {"date": "2026-03-16", "close": 29.49, "volume": 727184.0}, {"date": "2026-03-17", "close": 29.33, "volume": 849240.0}, {"date": "2026-03-18", "close": 28.59, "volume": 901183.0}, {"date": "2026-03-19", "close": 28.65, "volume": 670740.0}, {"date": "2026-03-20", "close": 28.95, "volume": 2125502.0}, {"date": "2026-03-23", "close": 29.54, "volume": 917946.0}, {"date": "2026-03-24", "close": 29.55, "volume": 683821.0}, {"date": "2026-03-25", "close": 29.39, "volume": 517339.0}, {"date": "2026-03-26", "close": 29.53, "volume": 621785.0}, {"date": "2026-03-27", "close": 28.99, "volume": 613339.0}, {"date": "2026-03-30", "close": 29.13, "volume": 557871.0}, {"date": "2026-03-31", "close": 29.45, "volume": 1014446.0}, {"date": "2026-04-01", "close": 29.85, "volume": 566527.0}, {"date": "2026-04-02", "close": 29.98, "volume": 593169.0}, {"date": "2026-04-06", "close": 30.39, "volume": 502475.0}, {"date": "2026-04-07", "close": 30.52, "volume": 636016.0}, {"date": "2026-04-08", "close": 31.21, "volume": 796837.0}, {"date": "2026-04-09", "close": 31.68, "volume": 602775.0}, {"date": "2026-04-10", "close": 31.16, "volume": 458252.0}, {"date": "2026-04-13", "close": 31.43, "volume": 584910.0}, {"date": "2026-04-14", "close": 31.4, "volume": 637813.0}, {"date": "2026-04-15", "close": 31.14, "volume": 660264.0}, {"date": "2026-04-16", "close": 30.96, "volume": 674526.0}, {"date": "2026-04-17", "close": 32.47, "volume": 885100.0}, {"date": "2026-04-20", "close": 32.64, "volume": 715849.0}, {"date": "2026-04-21", "close": 32.26, "volume": 916658.0}, {"date": "2026-04-22", "close": 31.99, "volume": 652427.0}, {"date": "2026-04-23", "close": 32.41, "volume": 508438.0}, {"date": "2026-04-24", "close": 31.96, "volume": 562105.0}, {"date": "2026-04-27", "close": 32.43, "volume": 624318.0}, {"date": "2026-04-28", "close": 32.68, "volume": 705752.0}, {"date": "2026-04-29", "close": 31.84, "volume": 738650.0}, {"date": "2026-04-30", "close": 32.27, "volume": 610164.0}, {"date": "2026-05-01", "close": 32.56, "volume": 1025517.0}, {"date": "2026-05-04", "close": 31.79, "volume": 674476.0}, {"date": "2026-05-05", "close": 32.22, "volume": 558629.0}, {"date": "2026-05-06", "close": 32.6, "volume": 914907.0}, {"date": "2026-05-07", "close": 32.39, "volume": 696891.0}, {"date": "2026-05-08", "close": 32.26, "volume": 609784.0}, {"date": "2026-05-11", "close": 31.48, "volume": 700218.0}, {"date": "2026-05-12", "close": 31.7, "volume": 819570.0}, {"date": "2026-05-13", "close": 31.31, "volume": 723451.0}, {"date": "2026-05-14", "close": 31.4, "volume": 692799.0}, {"date": "2026-05-15", "close": 31.1, "volume": 993034.0}, {"date": "2026-05-18", "close": 31.75, "volume": 648757.0}, {"date": "2026-05-19", "close": 31.61, "volume": 544846.0}, {"date": "2026-05-20", "close": 32.1, "volume": 782448.0}, {"date": "2026-05-21", "close": 32.19, "volume": 650396.0}, {"date": "2026-05-22", "close": 32.24, "volume": 577986.0}, {"date": "2026-05-26", "close": 32.64, "volume": 775662.0}, {"date": "2026-05-27", "close": 32.47, "volume": 738651.0}, {"date": "2026-05-28", "close": 32.7, "volume": 712971.0}, {"date": "2026-05-29", "close": 32.68, "volume": 838227.0}, {"date": "2026-06-01", "close": 32.17, "volume": 985792.0}, {"date": "2026-06-02", "close": 32.64, "volume": 906386.0}, {"date": "2026-06-03", "close": 31.71, "volume": 906273.0}, {"date": "2026-06-04", "close": 32.35, "volume": 1258295.0}, {"date": "2026-06-05", "close": 32.48, "volume": 878462.0}, {"date": "2026-06-08", "close": 32.68, "volume": 761831.0}, {"date": "2026-06-09", "close": 33.12, "volume": 976217.0}, {"date": "2026-06-10", "close": 33.21, "volume": 1115223.0}, {"date": "2026-06-11", "close": 33.3, "volume": 768349.0}, {"date": "2026-06-12", "close": 33.65, "volume": 665767.0}, {"date": "2026-06-15", "close": 33.35, "volume": 897478.0}, {"date": "2026-06-16", "close": 33.39, "volume": 942926.0}, {"date": "2026-06-17", "close": 32.57, "volume": 1163795.0}, {"date": "2026-06-18", "close": 32.78, "volume": 1976992.0}, {"date": "2026-06-22", "close": 33.09, "volume": 662694.0}, {"date": "2026-06-23", "close": 33.5, "volume": 881087.0}, {"date": "2026-06-24", "close": 34.04, "volume": 1127676.0}, {"date": "2026-06-25", "close": 34.94, "volume": 1300164.0}, {"date": "2026-06-26", "close": 35.24, "volume": 4501246.0}, {"date": "2026-06-29", "close": 34.48, "volume": 1219169.0}, {"date": "2026-06-30", "close": 34.6, "volume": 935802.0}, {"date": "2026-07-01", "close": 35.45, "volume": 993811.0}, {"date": "2026-07-02", "close": 34.88, "volume": 947812.0}, {"date": "2026-07-06", "close": 34.75, "volume": 587952.0}, {"date": "2026-07-07", "close": 34.67, "volume": 726053.0}, {"date": "2026-07-08", "close": 33.98, "volume": 1008267.0}, {"date": "2026-07-09", "close": 34.63, "volume": 693082.0}, {"date": "2026-07-10", "close": 34.56, "volume": 621778.0}, {"date": "2026-07-13", "close": 34.72, "volume": 657139.0}, {"date": "2026-07-14", "close": 34.64, "volume": 680015.0}, {"date": "2026-07-15", "close": 35.22, "volume": 795333.0}, {"date": "2026-07-16", "close": 36.5, "volume": 1143044.0}, {"date": "2026-07-17", "close": 35.32, "volume": 1291885.0}, {"date": "2026-07-20", "close": 34.88, "volume": 817333.0}, {"date": "2026-07-21", "close": 34.78, "volume": 878845.0}, {"date": "2026-07-22", "close": 34.68, "volume": 727918.0}, {"date": "2026-07-23", "close": 34.5, "volume": 848947.0}, {"date": "2026-07-24", "close": 34.68, "volume": 677556.0}, {"date": "2026-07-27", "close": 34.44, "volume": 576860.0}, {"date": "2026-07-28", "close": 35.21, "volume": 906894.0}, {"date": "2026-07-29", "close": 35.24, "volume": 852884.0}, {"date": "2026-07-30", "close": 34.92, "volume": 632673.0}, {"date": "2026-07-31", "close": 35.14, "volume": 812300.0}, {"date": "2026-08-03", "close": 35.42, "volume": 777533.0}, {"date": "2026-08-04", "close": 35.53, "volume": 774309.0}, {"date": "2026-08-05", "close": 35.31, "volume": 689039.0}, {"date": "2026-08-06", "close": 34.71, "volume": 478079.0}, {"date": "2026-08-07", "close": 34.67, "volume": 593270.0}, {"date": "2026-08-10", "close": 34.37, "volume": 596153.0}, {"date": "2026-08-11", "close": 34.8, "volume": 571239.0}, {"date": "2026-08-12", "close": 34.95, "volume": 547591.0}, {"date": "2026-08-13", "close": 35.13, "volume": 478306.0}, {"date": "2026-08-14", "close": 35.28, "volume": 517384.0}, {"date": "2026-08-17", "close": 34.86, "volume": 762277.0}, {"date": "2026-08-18", "close": 34.63, "volume": 580869.0}, {"date": "2026-08-19", "close": 34.12, "volume": 721790.0}, {"date": "2026-08-20", "close": 34.23, "volume": 789468.0}, {"date": "2026-08-21", "close": 34.13, "volume": 760473.0}, {"date": "2026-08-24", "close": 33.96, "volume": 521785.0}, {"date": "2026-08-25", "close": 33.71, "volume": 543003.0}, {"date": "2026-08-26", "close": 33.67, "volume": 499691.0}, {"date": "2026-08-27", "close": 33.07, "volume": 567255.0}, {"date": "2026-08-28", "close": 33.39, "volume": 635198.0}, {"date": "2026-08-31", "close": 33.23, "volume": 605727.0}, {"date": "2026-09-01", "close": 32.6, "volume": 545555.0}, {"date": "2026-09-02", "close": 33.22, "volume": 776311.0}, {"date": "2026-09-03", "close": 33.34, "volume": 501804.0}, {"date": "2026-09-04", "close": 33.44, "volume": 431008.0}, {"date": "2026-09-08", "close": 33.11, "volume": 589768.0}, {"date": "2026-09-09", "close": 32.69, "volume": 641324.0}, {"date": "2026-09-10", "close": 33.06, "volume": 620562.0}, {"date": "2026-09-11", "close": 33.16, "volume": 675339.0}, {"date": "2026-09-14", "close": 33.26, "volume": 827491.0}, {"date": "2026-09-15", "close": 33.63, "volume": 931263.0}, {"date": "2026-09-16", "close": 33.32, "volume": 1256387.0}, {"date": "2026-09-17", "close": 32.84, "volume": 630989.0}, {"date": "2026-09-18", "close": 32.81, "volume": 1543066.0}, {"date": "2026-09-21", "close": 32.74, "volume": 508534.0}, {"date": "2026-09-22", "close": 32.31, "volume": 1158375.0}, {"date": "2026-09-23", "close": 31.92, "volume": 772835.0}, {"date": "2026-09-24", "close": 32.17, "volume": 836702.0}, {"date": "2026-09-25", "close": 32.45, "volume": 844847.0}, {"date": "2026-09-28", "close": 32.05, "volume": 780957.0}, {"date": "2026-09-29", "close": 31.73, "volume": 1068231.0}, {"date": "2026-09-30", "close": 31.74, "volume": 1039547.0}, {"date": "2026-10-01", "close": 31.75, "volume": 1062806.0}, {"date": "2026-10-02", "close": 32.15, "volume": 849472.0}, {"date": "2026-10-05", "close": 32.03, "volume": 1009612.0}, {"date": "2026-10-06", "close": 31.92, "volume": 654206.0}, {"date": "2026-10-07", "close": 31.39, "volume": 639446.0}, {"date": "2026-10-08", "close": 31.43, "volume": 1169191.0}, {"date": "2026-10-09", "close": 30.77, "volume": 1013071.0}, {"date": "2026-10-12", "close": 30.79, "volume": 814918.0}, {"date": "2026-10-13", "close": 30.81, "volume": 1078285.0}, {"date": "2026-10-14", "close": 30.89, "volume": 1315597.0}, {"date": "2026-10-15", "close": 31.59, "volume": 802480.0}, {"date": "2026-10-16", "close": 30.47, "volume": 2776057.0}, {"date": "2026-10-19", "close": 29.94, "volume": 1336093.0}, {"date": "2026-10-20", "close": 30.19, "volume": 1221235.0}, {"date": "2026-10-21", "close": 29.77, "volume": 1131234.0}, {"date": "2026-10-22", "close": 30.33, "volume": 1403831.0}, {"date": "2026-10-23", "close": 30.17, "volume": 1179221.0}, {"date": "2026-10-26", "close": 30.0, "volume": 990060.0}, {"date": "2026-10-27", "close": 30.2, "volume": 1223654.0}, {"date": "2026-10-28", "close": 30.31, "volume": 1050068.0}, {"date": "2026-10-29", "close": 30.75, "volume": 698927.0}], "refreshing": true}