{"ticker": "PNFP", "overview": {"cik": "2082866", "ticker": "PNFP", "name": "Pinnacle Financial Partners, Inc.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001219004-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0002082866-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001571561-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001779272-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0002082866-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001680809-26-000007", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0001172661-26-003997", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001974078-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001248768-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000307", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001172661-26-003642", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000305", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001248768-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000299", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003230", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0002082866-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001201852-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0002082866-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002855", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001079428-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0002082866-26-000075", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0002082866-26-000073", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0002082866-26-000069", "price_sensitive": false}]}, "description": "Pinnacle Financial Partners, Inc. trades as PNFP on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 74 insider filings for the company, from February 2026 to October 2026. Across those, 5 insiders disclosed 4 open-market purchases totalling $2.34M against 2 sales totalling $19.15M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 2336454.9, "sell_n": 2, "sell_sum": 19153713.21, "net": -16817258.310000002, "insiders": 5, "first_date": "2026-02-12", "last_date": "2026-10-28"}, "metrics": {"ticker": "PNFP", "has_prices": true, "as_of": "2026-10-28", "last": 99.48, "prev_close": 99.73, "change": -0.25, "change_pct": -0.0025067682743407198, "session_volume": 711436.0, "vwap_5": 100.19663788329512, "vwap_20": 96.55064464628056, "vwap_60": 98.65964395555841, "vwap_250": 95.85992511255034, "high_52w": 109.03, "low_52w": 82.1, "avg_volume_20": 1188483.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001219004-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "David B. Ingram", "who_key": "INGRAM DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 991600.0, "score": 53.3, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $992K of PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000121900426000004/0001219004-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001680809-26-000007", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Kevin S. Blair", "who_key": "Blair Kevin S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250036.2, "score": 54.1, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO drops $250K on PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000168080926000007/0001680809-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90227}, {"id": "0001248768-26-000007", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "M. Terry Turner", "who_key": "TURNER M TERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18858089.84, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $18.9M of PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000124876826000007/0001248768-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "13DG-0000902219-26-000259", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pinnacle Financial Partners, Inc.", "who_key": "Pinnacle Financial Partners, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Pinnacle Financial Partners, Inc. moves to a 7.4% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/0000902219-26-000259-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "0001248768-26-000006", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "M. Terry Turner", "who_key": "TURNER M TERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 295623.37, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims PNFP: $296K", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000124876826000006/0001248768-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127667}, {"id": "0001201852-26-000008", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Abney S. Boxley III", "who_key": "BOXLEY ABNEY S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000120185226000008/0001201852-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}, {"id": "13DG-0002012383-26-003230", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003230-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136307}, {"id": "0001079428-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Chief Banking Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000298.7000000001, "score": 55.2, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "$1M bet: A top exec buys PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000107942826000004/0001079428-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146387}, {"id": "13DG-0000315066-26-002102", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "FMR LLC takes a 6.9% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002102-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002012383-26-002855", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.97% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002855-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001079428-26-000003", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Chief Banking Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000107942826000003/0001079428-26-000003-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "0001427106-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Teresa L. White", "who_key": "WHITE TERESA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000142710626000004/0001427106-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001190149-26-000005", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "G. Kennedy Thompson", "who_key": "THOMPSON G KENNEDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000119014926000005/0001190149-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001571561-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Gregory G. Montana", "who_key": "Montana Gregory G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000157156126000004/0001571561-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001697382-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pedro P. Cherry", "who_key": "Cherry Pedro P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000169738226000004/0001697382-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001248007-26-000003", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Gregory L. Burns", "who_key": "BURNS GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000124800726000003/0001248007-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001219004-26-000003", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "David B. Ingram", "who_key": "INGRAM DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000121900426000003/0001219004-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001605853-26-000005", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Tim E. Bentsen", "who_key": "Bentsen Tim E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000160585326000005/0001605853-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001201852-26-000005", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Abney S. Boxley III", "who_key": "BOXLEY ABNEY S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000120185226000005/0001201852-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001575363-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Barry L. Storey", "who_key": "Storey Barry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000157536326000004/0001575363-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001932960-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "John H. Irby", "who_key": "Irby John H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000193296026000004/0001932960-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001649316-26-000003", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Thomas C. Farnsworth III", "who_key": "Farnsworth Thomas C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000164931626000003/0001649316-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "0001848489-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Decosta Jenkins", "who_key": "Jenkins Decosta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145021.7, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000184848926000004/0001848489-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238547}, {"id": "13DG-0000902219-26-000131", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pinnacle Financial Partners, Inc.", "who_key": "Pinnacle Financial Partners, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Pinnacle Financial Partners, Inc. takes a 6% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/0000902219-26-000131-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001167557-26-000105", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 2.64% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000105-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001248768-26-000005", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "M. Terry Turner", "who_key": "TURNER M TERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000124876826000005/0001248768-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258707}, {"id": "13DG-0002100119-26-000976", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pinnacle Financial Partners, Inc.", "who_key": "Pinnacle Financial Partners, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Pinnacle Financial Partners, Inc. takes a 5.22% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/0002100119-26-000976-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "0001779272-26-000007", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Andrew J. Gregory Jr.", "who_key": "GREGORY ANDREW J. JR.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 417.75, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000177927226000007/0001779272-26-000007-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313427}, {"id": "0001749654-26-000007", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Jill K. Hurley", "who_key": "Hurley Jill K", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 250.64999999999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000174965426000007/0001749654-26-000007-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313427}, {"id": "0001907180-26-000006", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Daniel Zachary Bishop", "who_key": "Bishop Daniel Zachary", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 584.85, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNFP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000190718026000006/0001907180-26-000006-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313427}], "recent_buys": [{"id": "0001219004-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "David B. Ingram", "who_key": "INGRAM DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 991600.0, "score": 53.3, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $992K of PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000121900426000004/0001219004-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001680809-26-000007", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Kevin S. Blair", "who_key": "Blair Kevin S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250036.2, "score": 54.1, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO drops $250K on PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000168080926000007/0001680809-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90227}, {"id": "0001079428-26-000004", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Chief Banking Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000298.7000000001, "score": 55.2, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "$1M bet: A top exec buys PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000107942826000004/0001079428-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146387}, {"id": "0001779272-26-000005", "src": "INSIDERS", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Andrew J. Gregory Jr.", "who_key": "GREGORY ANDREW J. JR.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 94520.0, "score": 46.6, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO puts $95K into PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000177927226000005/0001779272-26-000005-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379667}], "institutional": [{"id": "13DG-0000902219-26-000259", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pinnacle Financial Partners, Inc.", "who_key": "Pinnacle Financial Partners, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Pinnacle Financial Partners, Inc. moves to a 7.4% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/0000902219-26-000259-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000315066-26-002102", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "FMR LLC takes a 6.9% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002102-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002012383-26-003230", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003230-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-002855", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.97% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002855-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0000902219-26-000131", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pinnacle Financial Partners, Inc.", "who_key": "Pinnacle Financial Partners, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Pinnacle Financial Partners, Inc. takes a 6% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/0000902219-26-000131-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001167557-26-000105", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 2.64% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000105-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002100119-26-000976", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pinnacle Financial Partners, Inc.", "who_key": "Pinnacle Financial Partners, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Pinnacle Financial Partners, Inc. takes a 5.22% passive stake in PNFP", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/0002100119-26-000976-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0000102909-26-000398", "src": "13DG", "ticker": "PNFP", "cik": "2082866", "company": "Pinnacle Financial Partners, Inc.", "company_raw": "Pinnacle Financial Partners, Inc.", "who": "Pinnacle Financial Partners, Inc.", "who_key": "Pinnacle Financial Partners, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Pinnacle Financial Partners, Inc. crosses 5% of PNFP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/0000102909-26-000398-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319187}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pinnacle Financial Partners, Inc. Common stock", "new_value": "Pinnacle Financial Partners, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002082866", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002082866", "applied": 1, "detected_at": "2026-10-27T02:34:05.770512"}]}, "key_people": [{"who": "M. Terry Turner", "who_key": "TURNER M TERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19153713.21, "net": -19153713.21, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18858089.84, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000124876826000007/0001248768-26-000007-index.htm"}, {"action": "SELL", "amount": 295623.37, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000124876826000006/0001248768-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 18858089.84, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000124876826000007/0001248768-26-000007-index.htm"}}, {"who": "Robert A. McCabe Jr", "who_key": "MCCABE ROBERT A JR", "role": "Chief Banking Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1000298.7000000001, "sold": 0, "net": 1000298.7000000001, "trades": 1, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1000298.7000000001, "date": "2026-07-24", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000107942826000004/0001079428-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 1000298.7000000001, "date": "2026-07-24", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000107942826000004/0001079428-26-000004-index.htm"}}, {"who": "David B. Ingram", "who_key": "INGRAM DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 991600.0, "sold": 0, "net": 991600.0, "trades": 1, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 991600.0, "date": "2026-10-28", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000121900426000004/0001219004-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 991600.0, "date": "2026-10-28", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000121900426000004/0001219004-26-000004-index.htm"}}, {"who": "Kevin S. Blair", "who_key": "Blair Kevin S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 250036.2, "sold": 0, "net": 250036.2, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 250036.2, "date": "2026-09-01", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000168080926000007/0001680809-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 250036.2, "date": "2026-09-01", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000168080926000007/0001680809-26-000007-index.htm"}}, {"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}}, {"who": "Andrew J. Gregory Jr.", "who_key": "GREGORY ANDREW J. JR.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 94520.0, "sold": 0, "net": 94520.0, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 94520.0, "date": "2026-02-12", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000177927226000005/0001779272-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 94520.0, "date": "2026-02-12", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2082866/000177927226000005/0001779272-26-000005-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -295623.37}, {"date": "2026-08-17", "net": -18858089.84}, {"date": "2026-09-01", "net": 250036.2}, {"date": "2026-10-28", "net": 991600.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001219004-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0002082866-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001571561-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001779272-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0002082866-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001680809-26-000007", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0001172661-26-003997", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001974078-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001248768-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000307", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001172661-26-003642", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000305", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001248768-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000299", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003230", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0002082866-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001201852-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0002082866-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002855", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001079428-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0002082866-26-000075", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0002082866-26-000073", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0002082866-26-000069", "price_sensitive": false}], "performance": {"ticker": "PNFP", "has_prices": true, "summary": {"n": 4, "avg": 0.010169350914473445, "win_rate": 0.5, "best": 0.045836837678721605, "worst": -0.030409356725146105, "as_of": "2026-10-28"}, "buys": [{"who": "INGRAM DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 991600.0, "date": "2026-10-28", "score": 53.3, "ref_price": 99.48, "return": 0.0}, {"who": "Blair Kevin S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 250036.2, "date": "2026-09-01", "score": 54.1, "ref_price": 97.03, "return": 0.025249922704318282}, {"who": "MCCABE ROBERT A JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Banking Officer, Director", "amount": 1000298.7000000001, "date": "2026-07-24", "score": 55.2, "ref_price": 102.6, "return": -0.030409356725146105}, {"who": "GREGORY ANDREW J. JR.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 94520.0, "date": "2026-02-12", "score": 46.6, "ref_price": 95.12, "return": 0.045836837678721605}]}, "price_series": [{"date": "2016-10-28", "close": 51.32, "volume": 167924.0}, {"date": "2016-10-31", "close": 51.6, "volume": 220493.0}, {"date": "2016-11-01", "close": 51.1, "volume": 202025.0}, {"date": "2016-11-02", "close": 49.7, "volume": 184723.0}, {"date": "2016-11-03", "close": 50.05, "volume": 123150.0}, {"date": "2016-11-04", "close": 50.5, "volume": 167032.0}, {"date": "2016-11-07", "close": 52.35, "volume": 190690.0}, {"date": "2016-11-08", "close": 51.8, "volume": 138637.0}, {"date": "2016-11-09", "close": 55.5, "volume": 436367.0}, {"date": "2016-11-10", "close": 57.25, "volume": 393508.0}, {"date": "2016-11-11", "close": 59.7, "volume": 389011.0}, {"date": "2016-11-14", "close": 61.35, "volume": 333838.0}, {"date": "2016-11-15", "close": 61.9, "volume": 268054.0}, {"date": "2016-11-16", "close": 61.0, "volume": 292544.0}, {"date": "2016-11-17", "close": 62.0, "volume": 243351.0}, {"date": "2016-11-18", "close": 63.4, "volume": 387912.0}, {"date": "2016-11-21", "close": 63.9, "volume": 148789.0}, {"date": "2016-11-22", "close": 65.9, "volume": 357620.0}, {"date": "2016-11-23", "close": 65.3, "volume": 261708.0}, {"date": "2016-11-25", "close": 65.25, "volume": 100401.0}, {"date": "2016-11-28", "close": 63.8, "volume": 214158.0}, {"date": "2016-11-29", "close": 64.1, "volume": 192696.0}, {"date": "2016-11-30", "close": 64.5, "volume": 245123.0}, {"date": "2016-12-01", "close": 66.05, "volume": 210325.0}, {"date": "2016-12-02", "close": 65.95, "volume": 167366.0}, {"date": "2016-12-05", "close": 67.6, "volume": 207964.0}, {"date": "2016-12-06", "close": 69.5, "volume": 279426.0}, {"date": "2016-12-07", "close": 69.4, "volume": 223127.0}, {"date": "2016-12-08", "close": 71.1, "volume": 210303.0}, {"date": "2016-12-09", "close": 71.15, "volume": 245587.0}, {"date": "2016-12-12", "close": 68.15, "volume": 306467.0}, {"date": "2016-12-13", "close": 67.75, "volume": 226347.0}, {"date": "2016-12-14", "close": 67.2, "volume": 226518.0}, {"date": "2016-12-15", "close": 68.3, "volume": 286400.0}, {"date": "2016-12-16", "close": 67.65, "volume": 845105.0}, {"date": "2016-12-19", "close": 67.95, "volume": 170229.0}, {"date": "2016-12-20", "close": 69.8, "volume": 141519.0}, {"date": "2016-12-21", "close": 70.05, "volume": 119581.0}, {"date": "2016-12-22", "close": 70.0, "volume": 117760.0}, {"date": "2016-12-23", "close": 70.35, "volume": 65835.0}, {"date": "2016-12-27", "close": 70.6, "volume": 122200.0}, {"date": "2016-12-28", "close": 70.1, "volume": 77691.0}, {"date": "2016-12-29", "close": 69.7, "volume": 88637.0}, {"date": "2016-12-30", "close": 69.3, "volume": 144105.0}, {"date": "2017-01-03", "close": 69.25, "volume": 174598.0}, {"date": "2017-01-04", "close": 70.55, "volume": 218717.0}, {"date": "2017-01-05", "close": 68.95, "volume": 134853.0}, {"date": "2017-01-06", "close": 69.0, "volume": 100446.0}, {"date": "2017-01-09", "close": 68.05, "volume": 223580.0}, {"date": "2017-01-10", "close": 68.7, "volume": 208320.0}, {"date": "2017-01-11", "close": 69.75, "volume": 172668.0}, {"date": "2017-01-12", "close": 67.25, "volume": 219715.0}, {"date": "2017-01-13", "close": 68.0, "volume": 189616.0}, {"date": "2017-01-17", "close": 65.25, "volume": 272671.0}, {"date": "2017-01-18", "close": 63.2, "volume": 490635.0}, {"date": "2017-01-19", "close": 62.6, "volume": 504981.0}, {"date": "2017-01-20", "close": 63.3, "volume": 202921.0}, {"date": "2017-01-23", "close": 64.25, "volume": 1033620.0}, {"date": "2017-01-24", "close": 67.35, "volume": 3456530.0}, {"date": "2017-01-25", "close": 69.1, "volume": 828883.0}, {"date": "2017-01-26", "close": 68.8, "volume": 468377.0}, {"date": "2017-01-27", "close": 68.0, "volume": 469503.0}, {"date": "2017-01-30", "close": 66.575, "volume": 504070.0}, {"date": "2017-01-31", "close": 66.85, "volume": 380970.0}, {"date": "2017-02-01", "close": 66.0, "volume": 296538.0}, {"date": "2017-02-02", "close": 65.0, "volume": 225060.0}, {"date": "2017-02-03", "close": 66.95, "volume": 259243.0}, {"date": "2017-02-06", "close": 66.6, "volume": 150517.0}, {"date": "2017-02-07", "close": 66.35, "volume": 167513.0}, {"date": "2017-02-08", "close": 65.75, "volume": 146363.0}, {"date": "2017-02-09", "close": 67.8, "volume": 208693.0}, {"date": "2017-02-10", "close": 67.85, "volume": 132509.0}, {"date": "2017-02-13", "close": 68.45, "volume": 147202.0}, {"date": "2017-02-14", "close": 69.4, "volume": 362961.0}, {"date": "2017-02-15", "close": 70.7, "volume": 274730.0}, {"date": "2017-02-16", "close": 71.05, "volume": 422932.0}, {"date": "2017-02-17", "close": 70.6, "volume": 244205.0}, {"date": "2017-02-21", "close": 70.5, "volume": 283745.0}, {"date": "2017-02-22", "close": 70.8, "volume": 311581.0}, {"date": "2017-02-23", "close": 70.8, "volume": 234528.0}, {"date": "2017-02-24", "close": 69.75, "volume": 225585.0}, {"date": "2017-02-27", "close": 70.55, "volume": 337818.0}, {"date": "2017-02-28", "close": 69.4, "volume": 575672.0}, {"date": "2017-03-01", "close": 71.0, "volume": 360078.0}, {"date": "2017-03-02", "close": 68.85, "volume": 241570.0}, {"date": "2017-03-03", "close": 69.65, "volume": 250463.0}, {"date": "2017-03-06", "close": 69.0, "volume": 223770.0}, {"date": "2017-03-07", "close": 68.1, "volume": 182797.0}, {"date": "2017-03-08", "close": 67.6, "volume": 227987.0}, {"date": "2017-03-09", "close": 67.8, "volume": 168656.0}, {"date": "2017-03-10", "close": 67.7, "volume": 205384.0}, {"date": "2017-03-13", "close": 67.85, "volume": 173047.0}, {"date": "2017-03-14", "close": 67.25, "volume": 190013.0}, {"date": "2017-03-15", "close": 67.3, "volume": 224907.0}, {"date": "2017-03-16", "close": 67.9, "volume": 187418.0}, {"date": "2017-03-17", "close": 68.65, "volume": 1059091.0}, {"date": "2017-03-20", "close": 67.25, "volume": 262290.0}, {"date": "2017-03-21", "close": 62.9, "volume": 585931.0}, {"date": "2017-03-22", "close": 62.9, "volume": 330204.0}, {"date": "2017-03-23", "close": 63.5, "volume": 434216.0}, {"date": "2017-03-24", "close": 63.8, "volume": 439106.0}, {"date": "2017-03-27", "close": 62.85, "volume": 296129.0}, {"date": "2017-03-28", "close": 64.45, "volume": 255574.0}, {"date": "2017-03-29", "close": 64.25, "volume": 180112.0}, {"date": "2017-03-30", "close": 66.975, "volume": 471170.0}, {"date": "2017-03-31", "close": 66.45, "volume": 537296.0}, {"date": "2017-04-03", "close": 64.55, "volume": 395441.0}, {"date": "2017-04-04", "close": 64.25, "volume": 389031.0}, {"date": "2017-04-05", "close": 62.5, "volume": 369748.0}, {"date": "2017-04-06", "close": 63.4, "volume": 261637.0}, {"date": "2017-04-07", "close": 63.65, "volume": 280706.0}, {"date": "2017-04-10", "close": 63.2, "volume": 209916.0}, {"date": "2017-04-11", "close": 63.5, "volume": 293623.0}, {"date": "2017-04-12", "close": 62.45, "volume": 209395.0}, {"date": "2017-04-13", "close": 60.9, "volume": 437196.0}, {"date": "2017-04-17", "close": 62.05, "volume": 473168.0}, {"date": "2017-04-18", "close": 61.95, "volume": 479891.0}, {"date": "2017-04-19", "close": 63.1, "volume": 522603.0}, {"date": "2017-04-20", "close": 64.8, "volume": 271439.0}, {"date": "2017-04-21", "close": 64.4, "volume": 282027.0}, {"date": "2017-04-24", "close": 65.7, "volume": 355717.0}, {"date": "2017-04-25", "close": 65.75, "volume": 303202.0}, {"date": "2017-04-26", "close": 66.25, "volume": 366042.0}, {"date": "2017-04-27", "close": 65.5, "volume": 237881.0}, {"date": "2017-04-28", "close": 64.0, "volume": 228970.0}, {"date": "2017-05-01", "close": 64.35, "volume": 239833.0}, {"date": "2017-05-02", "close": 63.7, "volume": 216005.0}, {"date": "2017-05-03", "close": 64.05, "volume": 321975.0}, {"date": "2017-05-04", "close": 64.7, "volume": 220486.0}, {"date": "2017-05-05", "close": 64.05, "volume": 159012.0}, {"date": "2017-05-08", "close": 64.05, "volume": 190463.0}, {"date": "2017-05-09", "close": 63.35, "volume": 184004.0}, {"date": "2017-05-10", "close": 62.9, "volume": 229309.0}, {"date": "2017-05-11", "close": 62.2, "volume": 271490.0}, {"date": "2017-05-12", "close": 61.4, "volume": 284016.0}, {"date": "2017-05-15", "close": 62.35, "volume": 225902.0}, {"date": "2017-05-16", "close": 62.6, "volume": 229813.0}, {"date": "2017-05-17", "close": 60.0, "volume": 325270.0}, {"date": "2017-05-18", "close": 61.3, "volume": 411151.0}, {"date": "2017-05-19", "close": 60.6, "volume": 255339.0}, {"date": "2017-05-22", "close": 61.45, "volume": 175662.0}, {"date": "2017-05-23", "close": 62.9, "volume": 307350.0}, {"date": "2017-05-24", "close": 61.85, "volume": 264506.0}, {"date": "2017-05-25", "close": 61.6, "volume": 299993.0}, {"date": "2017-05-26", "close": 60.85, "volume": 238934.0}, {"date": "2017-05-30", "close": 60.45, "volume": 268787.0}, {"date": "2017-05-31", "close": 60.15, "volume": 289314.0}, {"date": "2017-06-01", "close": 61.3, "volume": 405279.0}, {"date": "2017-06-02", "close": 61.7, "volume": 278375.0}, {"date": "2017-06-05", "close": 61.5, "volume": 386536.0}, {"date": "2017-06-06", "close": 62.25, "volume": 407336.0}, {"date": "2017-06-07", "close": 62.85, "volume": 240976.0}, {"date": "2017-06-08", "close": 66.0, "volume": 442634.0}, {"date": "2017-06-09", "close": 69.1, "volume": 549894.0}, {"date": "2017-06-12", "close": 66.4, "volume": 551292.0}, {"date": "2017-06-13", "close": 66.2, "volume": 425109.0}, {"date": "2017-06-14", "close": 67.5, "volume": 406754.0}, {"date": "2017-06-15", "close": 67.25, "volume": 310908.0}, {"date": "2017-06-16", "close": 65.6, "volume": 6640355.0}, {"date": "2017-06-19", "close": 67.25, "volume": 4903850.0}, {"date": "2017-06-20", "close": 64.75, "volume": 1235154.0}, {"date": "2017-06-21", "close": 63.5, "volume": 726726.0}, {"date": "2017-06-22", "close": 62.75, "volume": 749817.0}, {"date": "2017-06-23", "close": 61.25, "volume": 7525929.0}, {"date": "2017-06-26", "close": 62.1, "volume": 917778.0}, {"date": "2017-06-27", "close": 61.75, "volume": 663730.0}, {"date": "2017-06-28", "close": 62.0, "volume": 1138517.0}, {"date": "2017-06-29", "close": 62.95, "volume": 613217.0}, {"date": "2017-06-30", "close": 62.8, "volume": 642534.0}, {"date": "2017-07-03", "close": 64.3, "volume": 193645.0}, {"date": "2017-07-05", "close": 63.6, "volume": 370944.0}, {"date": "2017-07-06", "close": 63.15, "volume": 472368.0}, {"date": "2017-07-07", "close": 63.55, "volume": 254220.0}, {"date": "2017-07-10", "close": 63.125, "volume": 345631.0}, {"date": "2017-07-11", "close": 63.5, "volume": 537234.0}, {"date": "2017-07-12", "close": 63.7, "volume": 333756.0}, {"date": "2017-07-13", "close": 63.75, "volume": 235353.0}, {"date": "2017-07-14", "close": 63.15, "volume": 415295.0}, {"date": "2017-07-17", "close": 63.35, "volume": 536706.0}, {"date": "2017-07-18", "close": 63.6, "volume": 660077.0}, {"date": "2017-07-19", "close": 65.65, "volume": 1014204.0}, {"date": "2017-07-20", "close": 65.4, "volume": 613642.0}, {"date": "2017-07-21", "close": 64.75, "volume": 524577.0}, {"date": "2017-07-24", "close": 65.05, "volume": 576440.0}, {"date": "2017-07-25", "close": 66.175, "volume": 698046.0}, {"date": "2017-07-26", "close": 64.1, "volume": 496504.0}, {"date": "2017-07-27", "close": 64.6, "volume": 598758.0}, {"date": "2017-07-28", "close": 63.85, "volume": 493026.0}, {"date": "2017-07-31", "close": 63.9, "volume": 380568.0}, {"date": "2017-08-01", "close": 64.4, "volume": 371423.0}, {"date": "2017-08-02", "close": 64.25, "volume": 388785.0}, {"date": "2017-08-03", "close": 63.7, "volume": 264085.0}, {"date": "2017-08-04", "close": 64.0, "volume": 301408.0}, {"date": "2017-08-07", "close": 64.0, "volume": 198442.0}, {"date": "2017-08-08", "close": 63.3, "volume": 601496.0}, {"date": "2017-08-09", "close": 62.9, "volume": 275773.0}, {"date": "2017-08-10", "close": 61.0, "volume": 254963.0}, {"date": "2017-08-11", "close": 60.3, "volume": 287889.0}, {"date": "2017-08-14", "close": 61.9, "volume": 229170.0}, {"date": "2017-08-15", "close": 61.7, "volume": 202475.0}, {"date": "2017-08-16", "close": 61.65, "volume": 221533.0}, {"date": "2017-08-17", "close": 60.0, "volume": 304009.0}, {"date": "2017-08-18", "close": 59.7, "volume": 347213.0}, {"date": "2017-08-21", "close": 59.5, "volume": 335847.0}, {"date": "2017-08-22", "close": 60.6, "volume": 271664.0}, {"date": "2017-08-23", "close": 60.75, "volume": 381618.0}, {"date": "2017-08-24", "close": 60.55, "volume": 321898.0}, {"date": "2017-08-25", "close": 61.85, "volume": 340885.0}, {"date": "2017-08-28", "close": 61.7, "volume": 667140.0}, {"date": "2017-08-29", "close": 62.15, "volume": 733388.0}, {"date": "2017-08-30", "close": 62.1, "volume": 496097.0}, {"date": "2017-08-31", "close": 62.2, "volume": 332902.0}, {"date": "2017-09-01", "close": 62.75, "volume": 546353.0}, {"date": "2017-09-05", "close": 61.35, "volume": 687449.0}, {"date": "2017-09-06", "close": 61.0, "volume": 375710.0}, {"date": "2017-09-07", "close": 58.5, "volume": 632865.0}, {"date": "2017-09-08", "close": 59.95, "volume": 602174.0}, {"date": "2017-09-11", "close": 61.35, "volume": 499085.0}, {"date": "2017-09-12", "close": 62.8, "volume": 398591.0}, {"date": "2017-09-13", "close": 63.35, "volume": 399981.0}, {"date": "2017-09-14", "close": 62.85, "volume": 323026.0}, {"date": "2017-09-15", "close": 62.5, "volume": 1496719.0}, {"date": "2017-09-18", "close": 63.05, "volume": 357945.0}, {"date": "2017-09-19", "close": 63.5, "volume": 334903.0}, {"date": "2017-09-20", "close": 64.25, "volume": 470939.0}, {"date": "2017-09-21", "close": 64.3, "volume": 288271.0}, {"date": "2017-09-22", "close": 64.3, "volume": 209725.0}, {"date": "2017-09-25", "close": 64.65, "volume": 200762.0}, {"date": "2017-09-26", "close": 64.35, "volume": 327758.0}, {"date": "2017-09-27", "close": 65.4, "volume": 566558.0}, {"date": "2017-09-28", "close": 66.45, "volume": 493548.0}, {"date": "2017-09-29", "close": 66.95, "volume": 422501.0}, {"date": "2017-10-02", "close": 67.05, "volume": 465187.0}, {"date": "2017-10-03", "close": 67.1, "volume": 241684.0}, {"date": "2017-10-04", "close": 66.3, "volume": 244498.0}, {"date": "2017-10-05", "close": 67.2, "volume": 252171.0}, {"date": "2017-10-06", "close": 67.25, "volume": 242201.0}, {"date": "2017-10-09", "close": 67.0, "volume": 338894.0}, {"date": "2017-10-10", "close": 67.4, "volume": 218539.0}, {"date": "2017-10-11", "close": 66.75, "volume": 204303.0}, {"date": "2017-10-12", "close": 66.25, "volume": 262492.0}, {"date": "2017-10-13", "close": 66.0, "volume": 258765.0}, {"date": "2017-10-16", "close": 66.3, "volume": 219676.0}, {"date": "2017-10-17", "close": 65.15, "volume": 352091.0}, {"date": "2017-10-18", "close": 67.3, "volume": 570667.0}, {"date": "2017-10-19", "close": 67.35, "volume": 406416.0}, {"date": "2017-10-20", "close": 67.45, "volume": 610998.0}, {"date": "2017-10-23", "close": 66.8, "volume": 508878.0}, {"date": "2017-10-24", "close": 67.35, "volume": 456032.0}, {"date": "2017-10-25", "close": 66.6, "volume": 502535.0}, {"date": "2017-10-26", "close": 67.15, "volume": 311676.0}, {"date": "2017-10-27", "close": 67.25, "volume": 244253.0}, {"date": "2017-10-30", "close": 66.0, "volume": 452298.0}, {"date": "2017-10-31", "close": 66.2, "volume": 315239.0}, {"date": "2017-11-01", "close": 65.65, "volume": 682134.0}, {"date": "2017-11-02", "close": 66.0, "volume": 442330.0}, {"date": "2017-11-03", "close": 66.4, "volume": 329240.0}, {"date": "2017-11-06", "close": 66.05, "volume": 293002.0}, {"date": "2017-11-07", "close": 64.7, "volume": 830115.0}, {"date": "2017-11-08", "close": 64.7, "volume": 352762.0}, {"date": "2017-11-09", "close": 64.35, "volume": 507404.0}, {"date": "2017-11-10", "close": 63.85, "volume": 343829.0}, {"date": "2017-11-13", "close": 64.5, "volume": 396536.0}, {"date": "2017-11-14", "close": 64.75, "volume": 365421.0}, {"date": "2017-11-15", "close": 64.85, "volume": 308494.0}, {"date": "2017-11-16", "close": 64.95, "volume": 314964.0}, {"date": "2017-11-17", "close": 65.5, "volume": 287635.0}, {"date": "2017-11-20", "close": 65.55, "volume": 401320.0}, {"date": "2017-11-21", "close": 65.5, "volume": 343641.0}, {"date": "2017-11-22", "close": 65.55, "volume": 185222.0}, {"date": "2017-11-24", "close": 65.1, "volume": 106249.0}, {"date": "2017-11-27", "close": 65.35, "volume": 264312.0}, {"date": "2017-11-28", "close": 67.15, "volume": 840492.0}, {"date": "2017-11-29", "close": 69.3, "volume": 909287.0}, {"date": "2017-11-30", "close": 68.65, "volume": 482925.0}, {"date": "2017-12-01", "close": 68.25, "volume": 473957.0}, {"date": "2017-12-04", "close": 69.0, "volume": 469517.0}, {"date": "2017-12-05", "close": 67.7, "volume": 366889.0}, {"date": "2017-12-06", "close": 67.05, "volume": 183841.0}, {"date": "2017-12-07", "close": 66.95, "volume": 352117.0}, {"date": "2017-12-08", "close": 66.6, "volume": 267404.0}, {"date": "2017-12-11", "close": 65.55, "volume": 332510.0}, {"date": "2017-12-12", "close": 65.95, "volume": 238997.0}, {"date": "2017-12-13", "close": 65.75, "volume": 260876.0}, {"date": "2017-12-14", "close": 64.85, "volume": 356363.0}, {"date": "2017-12-15", "close": 66.4, "volume": 1416723.0}, {"date": "2017-12-18", "close": 67.75, "volume": 370388.0}, {"date": "2017-12-19", "close": 67.75, "volume": 387149.0}, {"date": "2017-12-20", "close": 67.4, "volume": 340867.0}, {"date": "2017-12-21", "close": 68.3, "volume": 293291.0}, {"date": "2017-12-22", "close": 68.55, "volume": 287191.0}, {"date": "2017-12-26", "close": 67.05, "volume": 254573.0}, {"date": "2017-12-27", "close": 66.6, "volume": 258159.0}, {"date": "2017-12-28", "close": 67.0, "volume": 173146.0}, {"date": "2017-12-29", "close": 66.3, "volume": 399763.0}, {"date": "2018-01-02", "close": 66.65, "volume": 480783.0}, {"date": "2018-01-03", "close": 66.55, "volume": 381937.0}, {"date": "2018-01-04", "close": 67.0, "volume": 384609.0}, {"date": "2018-01-05", "close": 67.05, "volume": 325853.0}, {"date": "2018-01-08", "close": 66.95, "volume": 432311.0}, {"date": "2018-01-09", "close": 67.65, "volume": 353418.0}, {"date": "2018-01-10", "close": 68.55, "volume": 356372.0}, {"date": "2018-01-11", "close": 69.45, "volume": 455475.0}, {"date": "2018-01-12", "close": 68.55, "volume": 721143.0}, {"date": "2018-01-16", "close": 67.85, "volume": 694654.0}, {"date": "2018-01-17", "close": 65.05, "volume": 1385795.0}, {"date": "2018-01-18", "close": 64.3, "volume": 779685.0}, {"date": "2018-01-19", "close": 64.0, "volume": 812548.0}, {"date": "2018-01-22", "close": 64.0, "volume": 606846.0}, {"date": "2018-01-23", "close": 64.7, "volume": 516501.0}, {"date": "2018-01-24", "close": 64.65, "volume": 915019.0}, {"date": "2018-01-25", "close": 64.0, "volume": 482323.0}, {"date": "2018-01-26", "close": 63.975, "volume": 254078.0}, {"date": "2018-01-29", "close": 64.15, "volume": 276611.0}, {"date": "2018-01-30", "close": 63.15, "volume": 377954.0}, {"date": "2018-01-31", "close": 63.3, "volume": 326902.0}, {"date": "2018-02-01", "close": 64.0, "volume": 535906.0}, {"date": "2018-02-02", "close": 64.2, "volume": 643932.0}, {"date": "2018-02-05", "close": 62.25, "volume": 1164546.0}, {"date": "2018-02-06", "close": 62.15, "volume": 992456.0}, {"date": "2018-02-07", "close": 62.4, "volume": 638227.0}, {"date": "2018-02-08", "close": 60.2, "volume": 614557.0}, {"date": "2018-02-09", "close": 60.8, "volume": 1016864.0}, {"date": "2018-02-12", "close": 61.9, "volume": 677258.0}, {"date": "2018-02-13", "close": 62.15, "volume": 208476.0}, {"date": "2018-02-14", "close": 63.7, "volume": 260382.0}, {"date": "2018-02-15", "close": 64.1, "volume": 428538.0}, {"date": "2018-02-16", "close": 65.9, "volume": 603472.0}, {"date": "2018-02-20", "close": 65.8, "volume": 788983.0}, {"date": "2018-02-21", "close": 66.55, "volume": 616164.0}, {"date": "2018-02-22", "close": 65.55, "volume": 963374.0}, {"date": "2018-02-23", "close": 66.25, "volume": 391691.0}, {"date": "2018-02-26", "close": 66.3, "volume": 265044.0}, {"date": "2018-02-27", "close": 65.15, "volume": 288645.0}, {"date": "2018-02-28", "close": 64.55, "volume": 405820.0}, {"date": "2018-03-01", "close": 65.35, "volume": 641846.0}, {"date": "2018-03-02", "close": 66.55, "volume": 458220.0}, {"date": "2018-03-05", "close": 67.05, "volume": 342285.0}, {"date": "2018-03-06", "close": 67.65, "volume": 368771.0}, {"date": "2018-03-07", "close": 67.95, "volume": 533165.0}, {"date": "2018-03-08", "close": 67.4, "volume": 262545.0}, {"date": "2018-03-09", "close": 68.55, "volume": 424897.0}, {"date": "2018-03-12", "close": 68.45, "volume": 515283.0}, {"date": "2018-03-13", "close": 67.7, "volume": 336990.0}, {"date": "2018-03-14", "close": 66.5, "volume": 483568.0}, {"date": "2018-03-15", "close": 66.95, "volume": 354434.0}, {"date": "2018-03-16", "close": 67.35, "volume": 1164355.0}, {"date": "2018-03-19", "close": 67.35, "volume": 447266.0}, {"date": "2018-03-20", "close": 68.2, "volume": 548066.0}, {"date": "2018-03-21", "close": 68.25, "volume": 393839.0}, {"date": "2018-03-22", "close": 63.65, "volume": 1138402.0}, {"date": "2018-03-23", "close": 61.85, "volume": 1028910.0}, {"date": "2018-03-26", "close": 63.85, "volume": 1001457.0}, {"date": "2018-03-27", "close": 62.6, "volume": 598982.0}, {"date": "2018-03-28", "close": 63.8, "volume": 680237.0}, {"date": "2018-03-29", "close": 64.2, "volume": 649410.0}, {"date": "2018-04-02", "close": 63.5, "volume": 617808.0}, {"date": "2018-04-03", "close": 64.4, "volume": 797285.0}, {"date": "2018-04-04", "close": 65.0, "volume": 508543.0}, {"date": "2018-04-05", "close": 65.35, "volume": 576587.0}, {"date": "2018-04-06", "close": 63.8, "volume": 506508.0}, {"date": "2018-04-09", "close": 63.45, "volume": 376586.0}, {"date": "2018-04-10", "close": 64.75, "volume": 480645.0}, {"date": "2018-04-11", "close": 64.8, "volume": 292037.0}, {"date": "2018-04-12", "close": 65.7, "volume": 462194.0}, {"date": "2018-04-13", "close": 64.05, "volume": 570735.0}, {"date": "2018-04-16", "close": 63.95, "volume": 922952.0}, {"date": "2018-04-17", "close": 62.05, "volume": 1628459.0}, {"date": "2018-04-18", "close": 61.8, "volume": 1124250.0}, {"date": "2018-04-19", "close": 63.05, "volume": 713426.0}, {"date": "2018-04-20", "close": 63.8, "volume": 590130.0}, {"date": "2018-04-23", "close": 64.7, "volume": 742280.0}, {"date": "2018-04-24", "close": 65.05, "volume": 481092.0}, {"date": "2018-04-25", "close": 65.2, "volume": 577414.0}, {"date": "2018-04-26", "close": 65.25, "volume": 543788.0}, {"date": "2018-04-27", "close": 65.25, "volume": 444070.0}, {"date": "2018-04-30", "close": 64.05, "volume": 306498.0}, {"date": "2018-05-01", "close": 64.25, "volume": 349124.0}, {"date": "2018-05-02", "close": 63.7, "volume": 432889.0}, {"date": "2018-05-03", "close": 63.1, "volume": 293290.0}, {"date": "2018-05-04", "close": 63.5, "volume": 414792.0}, {"date": "2018-05-07", "close": 63.95, "volume": 478635.0}, {"date": "2018-05-08", "close": 64.5, "volume": 389356.0}, {"date": "2018-05-09", "close": 65.35, "volume": 518370.0}, {"date": "2018-05-10", "close": 65.5, "volume": 307216.0}, {"date": "2018-05-11", "close": 65.45, "volume": 301385.0}, {"date": "2018-05-14", "close": 65.25, "volume": 255323.0}, {"date": "2018-05-15", "close": 65.85, "volume": 387264.0}, {"date": "2018-05-16", "close": 66.3, "volume": 308892.0}, {"date": "2018-05-17", "close": 66.85, "volume": 312488.0}, {"date": "2018-05-18", "close": 66.55, "volume": 330808.0}, {"date": "2018-05-21", "close": 67.85, "volume": 579731.0}, {"date": "2018-05-22", "close": 68.05, "volume": 366327.0}, {"date": "2018-05-23", "close": 68.0, "volume": 542596.0}, {"date": "2018-05-24", "close": 67.8, "volume": 449633.0}, {"date": "2018-05-25", "close": 67.25, "volume": 212715.0}, {"date": "2018-05-29", "close": 66.3, "volume": 380173.0}, {"date": "2018-05-30", "close": 68.1, "volume": 492481.0}, {"date": "2018-05-31", "close": 67.05, "volume": 289248.0}, {"date": "2018-06-01", "close": 64.7, "volume": 1165088.0}, {"date": "2018-06-04", "close": 65.6, "volume": 469996.0}, {"date": "2018-06-05", "close": 64.4, "volume": 715526.0}, {"date": "2018-06-06", "close": 65.0, "volume": 1477427.0}, {"date": "2018-06-07", "close": 65.7, "volume": 718652.0}, {"date": "2018-06-08", "close": 67.15, "volume": 753788.0}, {"date": "2018-06-11", "close": 66.25, "volume": 818350.0}, {"date": "2018-06-12", "close": 65.8, "volume": 472922.0}, {"date": "2018-06-13", "close": 65.35, "volume": 498595.0}, {"date": "2018-06-14", "close": 65.5, "volume": 573168.0}, {"date": "2018-06-15", "close": 63.9, "volume": 1782230.0}, {"date": "2018-06-18", "close": 64.2, "volume": 374618.0}, {"date": "2018-06-19", "close": 65.65, "volume": 730199.0}, {"date": "2018-06-20", "close": 66.0, "volume": 476755.0}, {"date": "2018-06-21", "close": 65.7, "volume": 758356.0}, {"date": "2018-06-22", "close": 64.8, "volume": 764080.0}, {"date": "2018-06-25", "close": 63.9, "volume": 386798.0}, {"date": "2018-06-26", "close": 63.4, "volume": 368566.0}, {"date": "2018-06-27", "close": 62.2, "volume": 356921.0}, {"date": "2018-06-28", "close": 61.9, "volume": 411910.0}, {"date": "2018-06-29", "close": 61.35, "volume": 507657.0}, {"date": "2018-07-02", "close": 62.35, "volume": 436878.0}, {"date": "2018-07-03", "close": 62.05, "volume": 133166.0}, {"date": "2018-07-05", "close": 62.4, "volume": 305909.0}, {"date": "2018-07-06", "close": 62.75, "volume": 322187.0}, {"date": "2018-07-09", "close": 64.1, "volume": 302310.0}, {"date": "2018-07-10", "close": 63.05, "volume": 327391.0}, {"date": "2018-07-11", "close": 63.0, "volume": 310805.0}, {"date": "2018-07-12", "close": 61.25, "volume": 830204.0}, {"date": "2018-07-13", "close": 60.05, "volume": 550930.0}, {"date": "2018-07-16", "close": 60.6, "volume": 786112.0}, {"date": "2018-07-17", "close": 60.25, "volume": 590873.0}, {"date": "2018-07-18", "close": 62.05, "volume": 1188313.0}, {"date": "2018-07-19", "close": 62.25, "volume": 824150.0}, {"date": "2018-07-20", "close": 62.95, "volume": 575967.0}, {"date": "2018-07-23", "close": 63.5, "volume": 441816.0}, {"date": "2018-07-24", "close": 62.8, "volume": 408817.0}, {"date": "2018-07-25", "close": 62.55, "volume": 503689.0}, {"date": "2018-07-26", "close": 62.95, "volume": 261717.0}, {"date": "2018-07-27", "close": 62.6, "volume": 268888.0}, {"date": "2018-07-30", "close": 62.55, "volume": 480930.0}, {"date": "2018-07-31", "close": 62.5, "volume": 405153.0}, {"date": "2018-08-01", "close": 63.35, "volume": 312628.0}, {"date": "2018-08-02", "close": 63.75, "volume": 224154.0}, {"date": "2018-08-03", "close": 63.25, "volume": 246842.0}, {"date": "2018-08-06", "close": 63.3, "volume": 258077.0}, {"date": "2018-08-07", "close": 63.45, "volume": 167586.0}, {"date": "2018-08-08", "close": 64.15, "volume": 245971.0}, {"date": "2018-08-09", "close": 63.55, "volume": 227292.0}, {"date": "2018-08-10", "close": 62.9, "volume": 325975.0}, {"date": "2018-08-13", "close": 63.25, "volume": 625326.0}, {"date": "2018-08-14", "close": 64.2, "volume": 330526.0}, {"date": "2018-08-15", "close": 63.8, "volume": 411757.0}, {"date": "2018-08-16", "close": 64.8, "volume": 239837.0}, {"date": "2018-08-17", "close": 65.15, "volume": 281162.0}, {"date": "2018-08-20", "close": 65.5, "volume": 206638.0}, {"date": "2018-08-21", "close": 66.2, "volume": 310976.0}, {"date": "2018-08-22", "close": 65.7, "volume": 289411.0}, {"date": "2018-08-23", "close": 64.85, "volume": 363865.0}, {"date": "2018-08-24", "close": 64.45, "volume": 317611.0}, {"date": "2018-08-27", "close": 64.35, "volume": 332194.0}, {"date": "2018-08-28", "close": 64.2, "volume": 291854.0}, {"date": "2018-08-29", "close": 64.2, "volume": 343024.0}, {"date": "2018-08-30", "close": 64.4, "volume": 411452.0}, {"date": "2018-08-31", "close": 64.55, "volume": 286762.0}, {"date": "2018-09-04", "close": 65.4, "volume": 304371.0}, {"date": "2018-09-05", "close": 65.1, "volume": 244543.0}, {"date": "2018-09-06", "close": 64.5, "volume": 327984.0}, {"date": "2018-09-07", "close": 64.55, "volume": 304515.0}, {"date": "2018-09-10", "close": 64.65, "volume": 350966.0}, {"date": "2018-09-11", "close": 64.75, "volume": 254083.0}, {"date": "2018-09-12", "close": 63.85, "volume": 346975.0}, {"date": "2018-09-13", "close": 62.45, "volume": 537253.0}, {"date": "2018-09-14", "close": 63.25, "volume": 290607.0}, {"date": "2018-09-17", "close": 62.8, "volume": 393897.0}, {"date": "2018-09-18", "close": 62.45, "volume": 364825.0}, {"date": "2018-09-19", "close": 63.65, "volume": 435286.0}, {"date": "2018-09-20", "close": 64.6, "volume": 349120.0}, {"date": "2018-09-21", "close": 64.05, "volume": 1530783.0}, {"date": "2018-09-24", "close": 63.25, "volume": 325004.0}, {"date": "2018-09-25", "close": 63.55, "volume": 340215.0}, {"date": "2018-09-26", "close": 60.4, "volume": 1274464.0}, {"date": "2018-09-27", "close": 60.45, "volume": 734853.0}, {"date": "2018-09-28", "close": 60.15, "volume": 550842.0}, {"date": "2018-10-01", "close": 59.58, "volume": 534602.0}, {"date": "2018-10-02", "close": 59.2, "volume": 563633.0}, {"date": "2018-10-03", "close": 61.04, "volume": 621747.0}, {"date": "2018-10-04", "close": 61.0, "volume": 465225.0}, {"date": "2018-10-05", "close": 59.87, "volume": 371853.0}, {"date": "2018-10-08", "close": 60.37, "volume": 335380.0}, {"date": "2018-10-09", "close": 60.0, "volume": 302917.0}, {"date": "2018-10-10", "close": 59.08, "volume": 492340.0}, {"date": "2018-10-11", "close": 56.88, "volume": 679978.0}, {"date": "2018-10-12", "close": 56.0, "volume": 799473.0}, {"date": "2018-10-15", "close": 55.71, "volume": 706807.0}, {"date": "2018-10-16", "close": 55.01, "volume": 1316983.0}, {"date": "2018-10-17", "close": 56.64, "volume": 2524543.0}, {"date": "2018-10-18", "close": 55.45, "volume": 984651.0}, {"date": "2018-10-19", "close": 54.03, "volume": 846155.0}, {"date": "2018-10-22", "close": 52.17, "volume": 763732.0}, {"date": "2018-10-23", "close": 53.03, "volume": 904308.0}, {"date": "2018-10-24", "close": 50.02, "volume": 860705.0}, {"date": "2018-10-25", "close": 51.16, "volume": 521608.0}, {"date": "2018-10-26", "close": 50.49, "volume": 558218.0}, {"date": "2018-10-29", "close": 51.39, "volume": 556651.0}, {"date": "2018-10-30", "close": 51.75, "volume": 634480.0}, {"date": "2018-10-31", "close": 52.3, "volume": 522182.0}, {"date": "2018-11-01", "close": 52.68, "volume": 414999.0}, {"date": "2018-11-02", "close": 53.29, "volume": 511376.0}, {"date": "2018-11-05", "close": 53.23, "volume": 448834.0}, {"date": "2018-11-06", "close": 53.39, "volume": 236535.0}, {"date": "2018-11-07", "close": 53.51, "volume": 312433.0}, {"date": "2018-11-08", "close": 53.95, "volume": 324075.0}, {"date": "2018-11-09", "close": 53.25, "volume": 223846.0}, {"date": "2018-11-12", "close": 52.48, "volume": 281062.0}, {"date": "2018-11-13", "close": 52.94, "volume": 187571.0}, {"date": "2018-11-14", "close": 52.59, "volume": 492164.0}, {"date": "2018-11-15", "close": 53.63, "volume": 427228.0}, {"date": "2018-11-16", "close": 54.19, "volume": 407815.0}, {"date": "2018-11-19", "close": 54.72, "volume": 574120.0}, {"date": "2018-11-20", "close": 53.9, "volume": 423942.0}, {"date": "2018-11-21", "close": 54.42, "volume": 321525.0}, {"date": "2018-11-23", "close": 54.59, "volume": 108166.0}, {"date": "2018-11-26", "close": 55.91, "volume": 312728.0}, {"date": "2018-11-27", "close": 55.92, "volume": 628398.0}, {"date": "2018-11-28", "close": 56.16, "volume": 494076.0}, {"date": "2018-11-29", "close": 56.12, "volume": 335331.0}, {"date": "2018-11-30", "close": 57.35, "volume": 434229.0}, {"date": "2018-12-03", "close": 56.91, "volume": 410171.0}, {"date": "2018-12-04", "close": 53.36, "volume": 461163.0}, {"date": "2018-12-06", "close": 52.84, "volume": 555398.0}, {"date": "2018-12-07", "close": 51.97, "volume": 547240.0}, {"date": "2018-12-10", "close": 50.79, "volume": 628072.0}, {"date": "2018-12-11", "close": 49.66, "volume": 611661.0}, {"date": "2018-12-12", "close": 50.88, "volume": 347894.0}, {"date": "2018-12-13", "close": 48.96, "volume": 440219.0}, {"date": "2018-12-14", "close": 47.66, "volume": 417084.0}, {"date": "2018-12-17", "close": 47.49, "volume": 528300.0}, {"date": "2018-12-18", "close": 46.64, "volume": 470480.0}, {"date": "2018-12-19", "close": 45.35, "volume": 561036.0}, {"date": "2018-12-20", "close": 45.69, "volume": 553909.0}, {"date": "2018-12-21", "close": 45.31, "volume": 1389698.0}, {"date": "2018-12-24", "close": 44.03, "volume": 254861.0}, {"date": "2018-12-26", "close": 45.87, "volume": 591207.0}, {"date": "2018-12-27", "close": 45.69, "volume": 533749.0}, {"date": "2018-12-28", "close": 46.01, "volume": 422100.0}, {"date": "2018-12-31", "close": 46.1, "volume": 626664.0}, {"date": "2019-01-02", "close": 46.54, "volume": 465905.0}, {"date": "2019-01-03", "close": 46.35, "volume": 533389.0}, {"date": "2019-01-04", "close": 48.02, "volume": 594180.0}, {"date": "2019-01-07", "close": 48.54, "volume": 665975.0}, {"date": "2019-01-08", "close": 50.3, "volume": 698593.0}, {"date": "2019-01-09", "close": 51.1, "volume": 575032.0}, {"date": "2019-01-10", "close": 51.32, "volume": 513115.0}, {"date": "2019-01-11", "close": 51.46, "volume": 484332.0}, {"date": "2019-01-14", "close": 52.0, "volume": 578752.0}, {"date": "2019-01-15", "close": 52.21, "volume": 632841.0}, {"date": "2019-01-16", "close": 54.02, "volume": 1117014.0}, {"date": "2019-01-17", "close": 54.54, "volume": 733472.0}, {"date": "2019-01-18", "close": 54.91, "volume": 533016.0}, {"date": "2019-01-22", "close": 54.26, "volume": 618145.0}, {"date": "2019-01-23", "close": 53.98, "volume": 474181.0}, {"date": "2019-01-24", "close": 53.53, "volume": 283044.0}, {"date": "2019-01-25", "close": 54.15, "volume": 295482.0}, {"date": "2019-01-28", "close": 55.02, "volume": 323567.0}, {"date": "2019-01-29", "close": 54.6, "volume": 245981.0}, {"date": "2019-01-30", "close": 54.61, "volume": 298837.0}, {"date": "2019-01-31", "close": 53.77, "volume": 351235.0}, {"date": "2019-02-01", "close": 54.19, "volume": 347363.0}, {"date": "2019-02-04", "close": 54.84, "volume": 216241.0}, {"date": "2019-02-05", "close": 54.45, "volume": 247639.0}, {"date": "2019-02-06", "close": 54.46, "volume": 263974.0}, {"date": "2019-02-07", "close": 55.93, "volume": 648564.0}, {"date": "2019-02-08", "close": 55.78, "volume": 852214.0}, {"date": "2019-02-11", "close": 56.35, "volume": 301187.0}, {"date": "2019-02-12", "close": 56.77, "volume": 284977.0}, {"date": "2019-02-13", "close": 56.94, "volume": 198909.0}, {"date": "2019-02-14", "close": 56.84, "volume": 654460.0}, {"date": "2019-02-15", "close": 58.3, "volume": 348992.0}, {"date": "2019-02-19", "close": 58.64, "volume": 382420.0}, {"date": "2019-02-20", "close": 59.55, "volume": 471356.0}, {"date": "2019-02-21", "close": 58.68, "volume": 299105.0}, {"date": "2019-02-22", "close": 59.16, "volume": 343136.0}, {"date": "2019-02-25", "close": 59.05, "volume": 398044.0}, {"date": "2019-02-26", "close": 58.12, "volume": 223964.0}, {"date": "2019-02-27", "close": 58.93, "volume": 220149.0}, {"date": "2019-02-28", "close": 58.69, "volume": 227115.0}, {"date": "2019-03-01", "close": 58.96, "volume": 234760.0}, {"date": "2019-03-04", "close": 58.69, "volume": 260202.0}, {"date": "2019-03-05", "close": 58.81, "volume": 250547.0}, {"date": "2019-03-06", "close": 57.56, "volume": 416723.0}, {"date": "2019-03-07", "close": 56.67, "volume": 299033.0}, {"date": "2019-03-08", "close": 56.97, "volume": 325862.0}, {"date": "2019-03-11", "close": 57.36, "volume": 292022.0}, {"date": "2019-03-12", "close": 57.2, "volume": 226670.0}, {"date": "2019-03-13", "close": 58.04, "volume": 772017.0}, {"date": "2019-03-14", "close": 58.29, "volume": 288870.0}, {"date": "2019-03-15", "close": 57.98, "volume": 706497.0}, {"date": "2019-03-18", "close": 59.14, "volume": 360585.0}, {"date": "2019-03-19", "close": 57.49, "volume": 336175.0}, {"date": "2019-03-20", "close": 55.97, "volume": 518579.0}, {"date": "2019-03-21", "close": 54.92, "volume": 568020.0}, {"date": "2019-03-22", "close": 52.12, "volume": 799193.0}, {"date": "2019-03-25", "close": 52.75, "volume": 536323.0}, {"date": "2019-03-26", "close": 54.4, "volume": 590085.0}, {"date": "2019-03-27", "close": 54.73, "volume": 414851.0}, {"date": "2019-03-28", "close": 55.28, "volume": 430191.0}, {"date": "2019-03-29", "close": 54.7, "volume": 507197.0}, {"date": "2019-04-01", "close": 56.42, "volume": 381788.0}, {"date": "2019-04-02", "close": 56.35, "volume": 379736.0}, {"date": "2019-04-03", "close": 56.33, "volume": 339555.0}, {"date": "2019-04-04", "close": 56.74, "volume": 505246.0}, {"date": "2019-04-05", "close": 57.01, "volume": 356491.0}, {"date": "2019-04-08", "close": 57.1, "volume": 232930.0}, {"date": "2019-04-09", "close": 55.46, "volume": 628440.0}, {"date": "2019-04-10", "close": 55.86, "volume": 837814.0}, {"date": "2019-04-11", "close": 56.01, "volume": 443261.0}, {"date": "2019-04-12", "close": 56.79, "volume": 468130.0}, {"date": "2019-04-15", "close": 55.51, "volume": 595528.0}, {"date": "2019-04-16", "close": 57.27, "volume": 1796442.0}, {"date": "2019-04-17", "close": 57.31, "volume": 595184.0}, {"date": "2019-04-18", "close": 55.84, "volume": 402047.0}, {"date": "2019-04-22", "close": 55.35, "volume": 347818.0}, {"date": "2019-04-23", "close": 57.47, "volume": 513725.0}, {"date": "2019-04-24", "close": 57.11, "volume": 303361.0}, {"date": "2019-04-25", "close": 57.22, "volume": 256605.0}, {"date": "2019-04-26", "close": 58.12, "volume": 329555.0}, {"date": "2019-04-29", "close": 58.96, "volume": 282018.0}, {"date": "2019-04-30", "close": 58.07, "volume": 272803.0}, {"date": "2019-05-01", "close": 57.75, "volume": 286784.0}, {"date": "2019-05-02", "close": 58.26, "volume": 317856.0}, {"date": "2019-05-03", "close": 59.06, "volume": 214237.0}, {"date": "2019-05-06", "close": 59.23, "volume": 496292.0}, {"date": "2019-05-07", "close": 58.53, "volume": 237196.0}, {"date": "2019-05-08", "close": 57.84, "volume": 232527.0}, {"date": "2019-05-09", "close": 57.63, "volume": 227879.0}, {"date": "2019-05-10", "close": 57.63, "volume": 189557.0}, {"date": "2019-05-13", "close": 55.05, "volume": 252207.0}, {"date": "2019-05-14", "close": 56.05, "volume": 250813.0}, {"date": "2019-05-15", "close": 55.52, "volume": 274504.0}, {"date": "2019-05-16", "close": 56.4, "volume": 232399.0}, {"date": "2019-05-17", "close": 56.05, "volume": 176026.0}, {"date": "2019-05-20", "close": 56.11, "volume": 136345.0}, {"date": "2019-05-21", "close": 56.31, "volume": 207239.0}, {"date": "2019-05-22", "close": 55.86, "volume": 215963.0}, {"date": "2019-05-23", "close": 54.26, "volume": 233015.0}, {"date": "2019-05-24", "close": 55.06, "volume": 231571.0}, {"date": "2019-05-28", "close": 53.97, "volume": 277149.0}, {"date": "2019-05-29", "close": 54.66, "volume": 341751.0}, {"date": "2019-05-30", "close": 53.65, "volume": 248540.0}, {"date": "2019-05-31", "close": 52.95, "volume": 393466.0}, {"date": "2019-06-03", "close": 53.66, "volume": 321438.0}, {"date": "2019-06-04", "close": 55.53, "volume": 232606.0}, {"date": "2019-06-05", "close": 55.39, "volume": 177676.0}, {"date": "2019-06-06", "close": 55.38, "volume": 207465.0}, {"date": "2019-06-07", "close": 55.06, "volume": 167847.0}, {"date": "2019-06-10", "close": 55.48, "volume": 263001.0}, {"date": "2019-06-11", "close": 56.19, "volume": 281316.0}, {"date": "2019-06-12", "close": 55.91, "volume": 213899.0}, {"date": "2019-06-13", "close": 55.72, "volume": 277026.0}, {"date": "2019-06-14", "close": 56.3, "volume": 296488.0}, {"date": "2019-06-17", "close": 55.07, "volume": 370524.0}, {"date": "2019-06-18", "close": 56.62, "volume": 556708.0}, {"date": "2019-06-19", "close": 56.64, "volume": 401799.0}, {"date": "2019-06-20", "close": 56.12, "volume": 626061.0}, {"date": "2019-06-21", "close": 56.01, "volume": 679057.0}, {"date": "2019-06-24", "close": 55.27, "volume": 242589.0}, {"date": "2019-06-25", "close": 55.3, "volume": 304343.0}, {"date": "2019-06-26", "close": 56.15, "volume": 346204.0}, {"date": "2019-06-27", "close": 56.68, "volume": 272979.0}, {"date": "2019-06-28", "close": 57.48, "volume": 1089913.0}, {"date": "2019-07-01", "close": 58.0, "volume": 478696.0}, {"date": "2019-07-02", "close": 57.28, "volume": 344433.0}, {"date": "2019-07-03", "close": 57.33, "volume": 112087.0}, {"date": "2019-07-05", "close": 57.8, "volume": 188727.0}, {"date": "2019-07-08", "close": 56.62, "volume": 274298.0}, {"date": "2019-07-09", "close": 56.56, "volume": 342749.0}, {"date": "2019-07-10", "close": 56.0, "volume": 270609.0}, {"date": "2019-07-11", "close": 56.49, "volume": 326520.0}, {"date": "2019-07-12", "close": 57.5, "volume": 368763.0}, {"date": "2019-07-15", "close": 56.12, "volume": 505005.0}, {"date": "2019-07-16", "close": 55.91, "volume": 520089.0}, {"date": "2019-07-17", "close": 57.57, "volume": 1368968.0}, {"date": "2019-07-18", "close": 59.39, "volume": 1131021.0}, {"date": "2019-07-19", "close": 58.82, "volume": 729874.0}, {"date": "2019-07-22", "close": 58.58, "volume": 298992.0}, {"date": "2019-07-23", "close": 59.49, "volume": 372806.0}, {"date": "2019-07-24", "close": 60.56, "volume": 916771.0}, {"date": "2019-07-25", "close": 60.26, "volume": 573077.0}, {"date": "2019-07-26", "close": 61.14, "volume": 590807.0}, {"date": "2019-07-29", "close": 60.54, "volume": 455445.0}, {"date": "2019-07-30", "close": 61.14, "volume": 453037.0}, {"date": "2019-07-31", "close": 60.74, "volume": 593534.0}, {"date": "2019-08-01", "close": 57.57, "volume": 572712.0}, {"date": "2019-08-02", "close": 56.71, "volume": 334562.0}, {"date": "2019-08-05", "close": 54.49, "volume": 414177.0}, {"date": "2019-08-06", "close": 55.16, "volume": 433156.0}, {"date": "2019-08-07", "close": 54.21, "volume": 632359.0}, {"date": "2019-08-08", "close": 56.25, "volume": 510296.0}, {"date": "2019-08-09", "close": 55.95, "volume": 241626.0}, {"date": "2019-08-12", "close": 54.67, "volume": 222067.0}, {"date": "2019-08-13", "close": 55.3, "volume": 204117.0}, {"date": "2019-08-14", "close": 53.74, "volume": 333681.0}, {"date": "2019-08-15", "close": 52.81, "volume": 219986.0}, {"date": "2019-08-16", "close": 53.98, "volume": 441290.0}, {"date": "2019-08-19", "close": 54.35, "volume": 284735.0}, {"date": "2019-08-20", "close": 53.17, "volume": 376192.0}, {"date": "2019-08-21", "close": 53.62, "volume": 352736.0}, {"date": "2019-08-22", "close": 53.31, "volume": 328608.0}, {"date": "2019-08-23", "close": 51.8, "volume": 494160.0}, {"date": "2019-08-26", "close": 52.21, "volume": 353948.0}, {"date": "2019-08-27", "close": 50.85, "volume": 465304.0}, {"date": "2019-08-28", "close": 51.15, "volume": 316397.0}, {"date": "2019-08-29", "close": 51.85, "volume": 455359.0}, {"date": "2019-08-30", "close": 52.67, "volume": 387502.0}, {"date": "2019-09-03", "close": 50.78, "volume": 418888.0}, {"date": "2019-09-04", "close": 51.11, "volume": 219910.0}, {"date": "2019-09-05", "close": 52.84, "volume": 462077.0}, {"date": "2019-09-06", "close": 53.09, "volume": 535403.0}, {"date": "2019-09-09", "close": 54.48, "volume": 771693.0}, {"date": "2019-09-10", "close": 55.6, "volume": 690053.0}, {"date": "2019-09-11", "close": 57.25, "volume": 438798.0}, {"date": "2019-09-12", "close": 57.01, "volume": 379864.0}, {"date": "2019-09-13", "close": 57.95, "volume": 648498.0}, {"date": "2019-09-16", "close": 57.02, "volume": 588538.0}, {"date": "2019-09-17", "close": 56.49, "volume": 396088.0}, {"date": "2019-09-18", "close": 56.5, "volume": 296677.0}, {"date": "2019-09-19", "close": 56.01, "volume": 296013.0}, {"date": "2019-09-20", "close": 55.65, "volume": 742349.0}, {"date": "2019-09-23", "close": 56.26, "volume": 323083.0}, {"date": "2019-09-24", "close": 55.16, "volume": 352290.0}, {"date": "2019-09-25", "close": 56.39, "volume": 347104.0}, {"date": "2019-09-26", "close": 55.76, "volume": 248407.0}, {"date": "2019-09-27", "close": 56.61, "volume": 513314.0}, {"date": "2019-09-30", "close": 56.75, "volume": 292871.0}, {"date": "2019-10-01", "close": 55.75, "volume": 367252.0}, {"date": "2019-10-02", "close": 54.93, "volume": 402996.0}, {"date": "2019-10-03", "close": 55.39, "volume": 246155.0}, {"date": "2019-10-04", "close": 55.91, "volume": 252072.0}, {"date": "2019-10-07", "close": 55.74, "volume": 376145.0}, {"date": "2019-10-08", "close": 54.575, "volume": 261909.0}, {"date": "2019-10-09", "close": 54.61, "volume": 413417.0}, {"date": "2019-10-10", "close": 55.35, "volume": 289184.0}, {"date": "2019-10-11", "close": 56.22, "volume": 297730.0}, {"date": "2019-10-14", "close": 55.99, "volume": 232832.0}, {"date": "2019-10-15", "close": 56.56, "volume": 370606.0}, {"date": "2019-10-16", "close": 57.99, "volume": 1150840.0}, {"date": "2019-10-17", "close": 57.93, "volume": 652115.0}, {"date": "2019-10-18", "close": 58.04, "volume": 518153.0}, {"date": "2019-10-21", "close": 58.98, "volume": 550018.0}, {"date": "2019-10-22", "close": 59.77, "volume": 741211.0}, {"date": "2019-10-23", "close": 59.46, "volume": 283304.0}, {"date": "2019-10-24", "close": 58.8, "volume": 192571.0}, {"date": "2019-10-25", "close": 59.75, "volume": 357978.0}, {"date": "2019-10-28", "close": 60.71, "volume": 518373.0}, {"date": "2019-10-29", "close": 61.09, "volume": 381843.0}, {"date": "2019-10-30", "close": 60.75, "volume": 311739.0}, {"date": "2019-10-31", "close": 58.82, "volume": 443718.0}, {"date": "2019-11-01", "close": 60.01, "volume": 460024.0}, {"date": "2019-11-04", "close": 60.54, "volume": 451183.0}, {"date": "2019-11-05", "close": 60.66, "volume": 292452.0}, {"date": "2019-11-06", "close": 60.2, "volume": 222106.0}, {"date": "2019-11-07", "close": 60.33, "volume": 248004.0}, {"date": "2019-11-08", "close": 60.24, "volume": 123178.0}, {"date": "2019-11-11", "close": 59.85, "volume": 145940.0}, {"date": "2019-11-12", "close": 59.81, "volume": 161415.0}, {"date": "2019-11-13", "close": 59.45, "volume": 243178.0}, {"date": "2019-11-14", "close": 59.83, "volume": 216521.0}, {"date": "2019-11-15", "close": 60.01, "volume": 379609.0}, {"date": "2019-11-18", "close": 60.17, "volume": 357696.0}, {"date": "2019-11-19", "close": 60.75, "volume": 487097.0}, {"date": "2019-11-20", "close": 60.41, "volume": 404125.0}, {"date": "2019-11-21", "close": 60.2, "volume": 326906.0}, {"date": "2019-11-22", "close": 60.87, "volume": 319214.0}, {"date": "2019-11-25", "close": 60.93, "volume": 346169.0}, {"date": "2019-11-26", "close": 61.15, "volume": 231519.0}, {"date": "2019-11-27", "close": 61.36, "volume": 155022.0}, {"date": "2019-11-29", "close": 61.42, "volume": 219950.0}, {"date": "2019-12-02", "close": 61.2, "volume": 343728.0}, {"date": "2019-12-03", "close": 60.75, "volume": 296117.0}, {"date": "2019-12-04", "close": 61.81, "volume": 426369.0}, {"date": "2019-12-05", "close": 62.07, "volume": 286334.0}, {"date": "2019-12-06", "close": 62.92, "volume": 441428.0}, {"date": "2019-12-09", "close": 62.55, "volume": 290774.0}, {"date": "2019-12-10", "close": 62.67, "volume": 149993.0}, {"date": "2019-12-11", "close": 62.66, "volume": 142133.0}, {"date": "2019-12-12", "close": 64.8, "volume": 372192.0}, {"date": "2019-12-13", "close": 64.08, "volume": 248441.0}, {"date": "2019-12-16", "close": 63.91, "volume": 509166.0}, {"date": "2019-12-17", "close": 64.3, "volume": 492729.0}, {"date": "2019-12-18", "close": 63.88, "volume": 516452.0}, {"date": "2019-12-19", "close": 64.6, "volume": 453539.0}, {"date": "2019-12-20", "close": 64.46, "volume": 763712.0}, {"date": "2019-12-23", "close": 64.28, "volume": 307698.0}, {"date": "2019-12-24", "close": 64.26, "volume": 77038.0}, {"date": "2019-12-26", "close": 64.37, "volume": 107363.0}, {"date": "2019-12-27", "close": 63.77, "volume": 108442.0}, {"date": "2019-12-30", "close": 63.86, "volume": 184901.0}, {"date": "2019-12-31", "close": 64.0, "volume": 274036.0}, {"date": "2020-01-02", "close": 64.03, "volume": 304478.0}, {"date": "2020-01-03", "close": 63.69, "volume": 257349.0}, {"date": "2020-01-06", "close": 63.33, "volume": 212484.0}, {"date": "2020-01-07", "close": 62.87, "volume": 162746.0}, {"date": "2020-01-08", "close": 63.13, "volume": 343521.0}, {"date": "2020-01-09", "close": 62.97, "volume": 202304.0}, {"date": "2020-01-10", "close": 62.66, "volume": 281925.0}, {"date": "2020-01-13", "close": 62.95, "volume": 308010.0}, {"date": "2020-01-14", "close": 63.7, "volume": 593365.0}, {"date": "2020-01-15", "close": 62.62, "volume": 1050213.0}, {"date": "2020-01-16", "close": 63.44, "volume": 901696.0}, {"date": "2020-01-17", "close": 63.39, "volume": 480541.0}, {"date": "2020-01-21", "close": 62.06, "volume": 595241.0}, {"date": "2020-01-22", "close": 61.49, "volume": 810189.0}, {"date": "2020-01-23", "close": 61.63, "volume": 582962.0}, {"date": "2020-01-24", "close": 60.64, "volume": 343635.0}, {"date": "2020-01-27", "close": 59.91, "volume": 296160.0}, {"date": "2020-01-28", "close": 60.09, "volume": 267473.0}, {"date": "2020-01-29", "close": 59.12, "volume": 283300.0}, {"date": "2020-01-30", "close": 60.1, "volume": 218801.0}, {"date": "2020-01-31", "close": 59.06, "volume": 427468.0}, {"date": "2020-02-03", "close": 59.92, "volume": 471361.0}, {"date": "2020-02-04", "close": 60.58, "volume": 451872.0}, {"date": "2020-02-05", "close": 61.59, "volume": 478124.0}, {"date": "2020-02-06", "close": 60.96, "volume": 332952.0}, {"date": "2020-02-07", "close": 60.35, "volume": 252896.0}, {"date": "2020-02-10", "close": 60.71, "volume": 269643.0}, {"date": "2020-02-11", "close": 60.77, "volume": 267937.0}, {"date": "2020-02-12", "close": 60.97, "volume": 302226.0}, {"date": "2020-02-13", "close": 61.87, "volume": 202046.0}, {"date": "2020-02-14", "close": 61.82, "volume": 272608.0}, {"date": "2020-02-18", "close": 61.65, "volume": 280405.0}, {"date": "2020-02-19", "close": 62.35, "volume": 389954.0}, {"date": "2020-02-20", "close": 63.45, "volume": 468390.0}, {"date": "2020-02-21", "close": 62.69, "volume": 597142.0}, {"date": "2020-02-24", "close": 59.82, "volume": 626199.0}, {"date": "2020-02-25", "close": 56.78, "volume": 740244.0}, {"date": "2020-02-26", "close": 55.94, "volume": 715551.0}, {"date": "2020-02-27", "close": 54.0, "volume": 744302.0}, {"date": "2020-02-28", "close": 52.64, "volume": 798644.0}, {"date": "2020-03-02", "close": 55.09, "volume": 519491.0}, {"date": "2020-03-03", "close": 53.47, "volume": 735222.0}, {"date": "2020-03-04", "close": 55.32, "volume": 556708.0}, {"date": "2020-03-05", "close": 53.34, "volume": 604003.0}, {"date": "2020-03-06", "close": 51.12, "volume": 943350.0}, {"date": "2020-03-09", "close": 42.21, "volume": 1178776.0}, {"date": "2020-03-10", "close": 45.51, "volume": 1287355.0}, {"date": "2020-03-11", "close": 42.55, "volume": 896746.0}, {"date": "2020-03-12", "close": 40.24, "volume": 1048226.0}, {"date": "2020-03-13", "close": 43.18, "volume": 894622.0}, {"date": "2020-03-16", "close": 37.81, "volume": 868336.0}, {"date": "2020-03-17", "close": 42.67, "volume": 897559.0}, {"date": "2020-03-18", "close": 32.92, "volume": 1713113.0}, {"date": "2020-03-19", "close": 35.14, "volume": 1575518.0}, {"date": "2020-03-20", "close": 33.81, "volume": 1191215.0}, {"date": "2020-03-23", "close": 31.98, "volume": 935813.0}, {"date": "2020-03-24", "close": 34.92, "volume": 475640.0}, {"date": "2020-03-25", "close": 34.96, "volume": 610482.0}, {"date": "2020-03-26", "close": 37.37, "volume": 639401.0}, {"date": "2020-03-27", "close": 37.19, "volume": 567814.0}, {"date": "2020-03-30", "close": 37.91, "volume": 634809.0}, {"date": "2020-03-31", "close": 37.54, "volume": 769766.0}, {"date": "2020-04-01", "close": 35.09, "volume": 393899.0}, {"date": "2020-04-02", "close": 37.34, "volume": 939943.0}, {"date": "2020-04-03", "close": 35.62, "volume": 859176.0}, {"date": "2020-04-06", "close": 37.8, "volume": 872181.0}, {"date": "2020-04-07", "close": 37.87, "volume": 659506.0}, {"date": "2020-04-08", "close": 41.49, "volume": 547449.0}, {"date": "2020-04-09", "close": 44.84, "volume": 471232.0}, {"date": "2020-04-13", "close": 41.92, "volume": 403147.0}, {"date": "2020-04-14", "close": 40.4, "volume": 455777.0}, {"date": "2020-04-15", "close": 37.86, "volume": 345599.0}, {"date": "2020-04-16", "close": 35.9, "volume": 658908.0}, {"date": "2020-04-17", "close": 38.87, "volume": 524256.0}, {"date": "2020-04-20", "close": 38.4, "volume": 778688.0}, {"date": "2020-04-21", "close": 35.15, "volume": 1134968.0}, {"date": "2020-04-22", "close": 34.35, "volume": 559098.0}, {"date": "2020-04-23", "close": 34.88, "volume": 589468.0}, {"date": "2020-04-24", "close": 35.35, "volume": 521779.0}, {"date": "2020-04-27", "close": 38.24, "volume": 588342.0}, {"date": "2020-04-28", "close": 39.02, "volume": 581122.0}, {"date": "2020-04-29", "close": 41.16, "volume": 646153.0}, {"date": "2020-04-30", "close": 40.25, "volume": 999766.0}, {"date": "2020-05-01", "close": 38.59, "volume": 501622.0}, {"date": "2020-05-04", "close": 37.8, "volume": 493278.0}, {"date": "2020-05-05", "close": 37.17, "volume": 340213.0}, {"date": "2020-05-06", "close": 36.17, "volume": 428256.0}, {"date": "2020-05-07", "close": 36.84, "volume": 389592.0}, {"date": "2020-05-08", "close": 39.88, "volume": 505415.0}, {"date": "2020-05-11", "close": 38.17, "volume": 823364.0}, {"date": "2020-05-12", "close": 35.72, "volume": 601176.0}, {"date": "2020-05-13", "close": 33.24, "volume": 647951.0}, {"date": "2020-05-14", "close": 34.79, "volume": 591675.0}, {"date": "2020-05-15", "close": 34.45, "volume": 387392.0}, {"date": "2020-05-18", "close": 37.1, "volume": 663244.0}, {"date": "2020-05-19", "close": 34.91, "volume": 447943.0}, {"date": "2020-05-20", "close": 36.79, "volume": 337146.0}, {"date": "2020-05-21", "close": 37.32, "volume": 645651.0}, {"date": "2020-05-22", "close": 36.9, "volume": 197609.0}, {"date": "2020-05-26", "close": 40.81, "volume": 470753.0}, {"date": "2020-05-27", "close": 43.0, "volume": 431389.0}, {"date": "2020-05-28", "close": 41.03, "volume": 320407.0}, {"date": "2020-05-29", "close": 39.85, "volume": 441391.0}, {"date": "2020-06-01", "close": 40.56, "volume": 377429.0}, {"date": "2020-06-02", "close": 40.42, "volume": 257111.0}, {"date": "2020-06-03", "close": 42.69, "volume": 428009.0}, {"date": "2020-06-04", "close": 43.96, "volume": 530793.0}, {"date": "2020-06-05", "close": 47.14, "volume": 540807.0}, {"date": "2020-06-08", "close": 48.98, "volume": 472304.0}, {"date": "2020-06-09", "close": 48.65, "volume": 496670.0}, {"date": "2020-06-10", "close": 44.26, "volume": 506995.0}, {"date": "2020-06-11", "close": 39.75, "volume": 493561.0}, {"date": "2020-06-12", "close": 41.57, "volume": 628525.0}, {"date": "2020-06-15", "close": 43.22, "volume": 657968.0}, {"date": "2020-06-16", "close": 44.61, "volume": 424895.0}, {"date": "2020-06-17", "close": 42.97, "volume": 446237.0}, {"date": "2020-06-18", "close": 43.34, "volume": 449831.0}, {"date": "2020-06-19", "close": 43.74, "volume": 920334.0}, {"date": "2020-06-22", "close": 43.54, "volume": 367172.0}, {"date": "2020-06-23", "close": 42.77, "volume": 285375.0}, {"date": "2020-06-24", "close": 40.63, "volume": 325903.0}, {"date": "2020-06-25", "close": 41.97, "volume": 207768.0}, {"date": "2020-06-26", "close": 39.23, "volume": 739880.0}, {"date": "2020-06-29", "close": 41.1, "volume": 299169.0}, {"date": "2020-06-30", "close": 41.99, "volume": 408492.0}, {"date": "2020-07-01", "close": 39.89, "volume": 325703.0}, {"date": "2020-07-02", "close": 39.8, "volume": 240235.0}, {"date": "2020-07-06", "close": 40.25, "volume": 209641.0}, {"date": "2020-07-07", "close": 38.56, "volume": 276311.0}, {"date": "2020-07-08", "close": 38.66, "volume": 285264.0}, {"date": "2020-07-09", "close": 36.98, "volume": 588357.0}, {"date": "2020-07-10", "close": 38.53, "volume": 358490.0}, {"date": "2020-07-13", "close": 39.29, "volume": 245730.0}, {"date": "2020-07-14", "close": 38.43, "volume": 177400.0}, {"date": "2020-07-15", "close": 40.62, "volume": 242477.0}, {"date": "2020-07-16", "close": 40.86, "volume": 435525.0}, {"date": "2020-07-17", "close": 39.29, "volume": 176897.0}, {"date": "2020-07-20", "close": 38.67, "volume": 206731.0}, {"date": "2020-07-21", "close": 41.03, "volume": 426499.0}, {"date": "2020-07-22", "close": 40.52, "volume": 461748.0}, {"date": "2020-07-23", "close": 42.01, "volume": 758274.0}, {"date": "2020-07-24", "close": 41.86, "volume": 343474.0}, {"date": "2020-07-27", "close": 40.15, "volume": 548186.0}, {"date": "2020-07-28", "close": 40.41, "volume": 330427.0}, {"date": "2020-07-29", "close": 41.93, "volume": 359289.0}, {"date": "2020-07-30", "close": 40.31, "volume": 309544.0}, {"date": "2020-07-31", "close": 39.62, "volume": 290142.0}, {"date": "2020-08-03", "close": 39.92, "volume": 291602.0}, {"date": "2020-08-04", "close": 39.72, "volume": 181181.0}, {"date": "2020-08-05", "close": 40.84, "volume": 228972.0}, {"date": "2020-08-06", "close": 40.48, "volume": 183397.0}, {"date": "2020-08-07", "close": 42.7, "volume": 216250.0}, {"date": "2020-08-10", "close": 43.65, "volume": 329635.0}, {"date": "2020-08-11", "close": 44.47, "volume": 522969.0}, {"date": "2020-08-12", "close": 44.015, "volume": 303114.0}, {"date": "2020-08-13", "close": 43.49, "volume": 232530.0}, {"date": "2020-08-14", "close": 43.93, "volume": 302437.0}, {"date": "2020-08-17", "close": 43.23, "volume": 255605.0}, {"date": "2020-08-18", "close": 41.81, "volume": 204918.0}, {"date": "2020-08-19", "close": 41.93, "volume": 197213.0}, {"date": "2020-08-20", "close": 40.87, "volume": 163171.0}, {"date": "2020-08-21", "close": 40.29, "volume": 231664.0}, {"date": "2020-08-24", "close": 42.34, "volume": 277774.0}, {"date": "2020-08-25", "close": 42.45, "volume": 410785.0}, {"date": "2020-08-26", "close": 41.51, "volume": 260147.0}, {"date": "2020-08-27", "close": 40.995, "volume": 691064.0}, {"date": "2020-08-28", "close": 40.88, "volume": 596785.0}, {"date": "2020-08-31", "close": 39.95, "volume": 401283.0}, {"date": "2020-09-01", "close": 40.0, "volume": 285069.0}, {"date": "2020-09-02", "close": 39.8, "volume": 332030.0}, {"date": "2020-09-03", "close": 40.05, "volume": 582538.0}, {"date": "2020-09-04", "close": 40.92, "volume": 523784.0}, {"date": "2020-09-08", "close": 39.75, "volume": 489476.0}, {"date": "2020-09-09", "close": 39.57, "volume": 529328.0}, {"date": "2020-09-10", "close": 38.79, "volume": 408343.0}, {"date": "2020-09-11", "close": 38.85, "volume": 837136.0}, {"date": "2020-09-14", "close": 39.9, "volume": 488639.0}, {"date": "2020-09-15", "close": 39.19, "volume": 277499.0}, {"date": "2020-09-16", "close": 39.19, "volume": 438071.0}, {"date": "2020-09-17", "close": 38.68, "volume": 529478.0}, {"date": "2020-09-18", "close": 37.48, "volume": 1650560.0}, {"date": "2020-09-21", "close": 35.32, "volume": 697642.0}, {"date": "2020-09-22", "close": 33.93, "volume": 662691.0}, {"date": "2020-09-23", "close": 33.28, "volume": 806845.0}, {"date": "2020-09-24", "close": 34.12, "volume": 639235.0}, {"date": "2020-09-25", "close": 35.01, "volume": 427183.0}, {"date": "2020-09-28", "close": 35.56, "volume": 670356.0}, {"date": "2020-09-29", "close": 34.84, "volume": 589861.0}, {"date": "2020-09-30", "close": 35.59, "volume": 505034.0}, {"date": "2020-10-01", "close": 35.97, "volume": 407434.0}, {"date": "2020-10-02", "close": 37.55, "volume": 582363.0}, {"date": "2020-10-05", "close": 38.64, "volume": 587744.0}, {"date": "2020-10-06", "close": 38.66, "volume": 629572.0}, {"date": "2020-10-07", "close": 39.95, "volume": 334691.0}, {"date": "2020-10-08", "close": 40.23, "volume": 310867.0}, {"date": "2020-10-09", "close": 39.88, "volume": 268786.0}, {"date": "2020-10-12", "close": 40.66, "volume": 256219.0}, {"date": "2020-10-13", "close": 39.05, "volume": 246840.0}, {"date": "2020-10-14", "close": 38.51, "volume": 192995.0}, {"date": "2020-10-15", "close": 39.57, "volume": 185953.0}, {"date": "2020-10-16", "close": 39.56, "volume": 284999.0}, {"date": "2020-10-19", "close": 39.52, "volume": 402337.0}, {"date": "2020-10-20", "close": 40.37, "volume": 494724.0}, {"date": "2020-10-21", "close": 42.55, "volume": 875094.0}, {"date": "2020-10-22", "close": 44.94, "volume": 664334.0}, {"date": "2020-10-23", "close": 45.19, "volume": 371664.0}, {"date": "2020-10-26", "close": 45.15, "volume": 400505.0}, {"date": "2020-10-27", "close": 43.6, "volume": 330672.0}, {"date": "2020-10-28", "close": 42.96, "volume": 348839.0}, {"date": "2020-10-29", "close": 44.69, "volume": 410286.0}, {"date": "2020-10-30", "close": 45.79, "volume": 489563.0}, {"date": "2020-11-02", "close": 46.39, "volume": 449022.0}, {"date": "2020-11-03", "close": 47.67, "volume": 409203.0}, {"date": "2020-11-04", "close": 43.24, "volume": 466098.0}, {"date": "2020-11-05", "close": 45.29, "volume": 403182.0}, {"date": "2020-11-06", "close": 44.58, "volume": 185043.0}, {"date": "2020-11-09", "close": 51.14, "volume": 905762.0}, {"date": "2020-11-10", "close": 53.42, "volume": 610191.0}, {"date": "2020-11-11", "close": 50.8, "volume": 483263.0}, {"date": "2020-11-12", "close": 50.04, "volume": 332695.0}, {"date": "2020-11-13", "close": 51.94, "volume": 305308.0}, {"date": "2020-11-16", "close": 55.44, "volume": 482364.0}, {"date": "2020-11-17", "close": 55.49, "volume": 339279.0}, {"date": "2020-11-18", "close": 53.97, "volume": 300387.0}, {"date": "2020-11-19", "close": 54.09, "volume": 197656.0}, {"date": "2020-11-20", "close": 54.44, "volume": 472781.0}, {"date": "2020-11-23", "close": 55.84, "volume": 398953.0}, {"date": "2020-11-24", "close": 58.0, "volume": 634897.0}, {"date": "2020-11-25", "close": 57.31, "volume": 460377.0}, {"date": "2020-11-27", "close": 56.81, "volume": 184504.0}, {"date": "2020-11-30", "close": 54.16, "volume": 595706.0}, {"date": "2020-12-01", "close": 56.11, "volume": 390607.0}, {"date": "2020-12-02", "close": 57.45, "volume": 287348.0}, {"date": "2020-12-03", "close": 57.49, "volume": 334921.0}, {"date": "2020-12-04", "close": 59.65, "volume": 301681.0}, {"date": "2020-12-07", "close": 60.03, "volume": 467741.0}, {"date": "2020-12-08", "close": 59.43, "volume": 308113.0}, {"date": "2020-12-09", "close": 59.88, "volume": 297384.0}, {"date": "2020-12-10", "close": 60.28, "volume": 398427.0}, {"date": "2020-12-11", "close": 60.01, "volume": 220823.0}, {"date": "2020-12-14", "close": 59.76, "volume": 237830.0}, {"date": "2020-12-15", "close": 62.29, "volume": 398415.0}, {"date": "2020-12-16", "close": 63.01, "volume": 425579.0}, {"date": "2020-12-17", "close": 62.75, "volume": 262854.0}, {"date": "2020-12-18", "close": 62.91, "volume": 993150.0}, {"date": "2020-12-21", "close": 62.99, "volume": 421861.0}, {"date": "2020-12-22", "close": 62.64, "volume": 219293.0}, {"date": "2020-12-23", "close": 65.11, "volume": 376415.0}, {"date": "2020-12-24", "close": 65.26, "volume": 106162.0}, {"date": "2020-12-28", "close": 65.51, "volume": 281285.0}, {"date": "2020-12-29", "close": 64.67, "volume": 332343.0}, {"date": "2020-12-30", "close": 64.57, "volume": 323957.0}, {"date": "2020-12-31", "close": 64.4, "volume": 212745.0}, {"date": "2021-01-04", "close": 63.48, "volume": 528142.0}, {"date": "2021-01-05", "close": 63.59, "volume": 474186.0}, {"date": "2021-01-06", "close": 69.48, "volume": 947361.0}, {"date": "2021-01-07", "close": 68.45, "volume": 646822.0}, {"date": "2021-01-08", "close": 68.37, "volume": 482562.0}, {"date": "2021-01-11", "close": 69.98, "volume": 760245.0}, {"date": "2021-01-12", "close": 70.8, "volume": 354250.0}, {"date": "2021-01-13", "close": 69.93, "volume": 315742.0}, {"date": "2021-01-14", "close": 71.46, "volume": 329044.0}, {"date": "2021-01-15", "close": 69.99, "volume": 358994.0}, {"date": "2021-01-19", "close": 70.32, "volume": 388183.0}, {"date": "2021-01-20", "close": 72.48, "volume": 684145.0}, {"date": "2021-01-21", "close": 70.95, "volume": 364904.0}, {"date": "2021-01-22", "close": 73.18, "volume": 360104.0}, {"date": "2021-01-25", "close": 73.21, "volume": 545522.0}, {"date": "2021-01-26", "close": 73.08, "volume": 340489.0}, {"date": "2021-01-27", "close": 71.98, "volume": 479930.0}, {"date": "2021-01-28", "close": 70.67, "volume": 593677.0}, {"date": "2021-01-29", "close": 68.53, "volume": 591021.0}, {"date": "2021-02-01", "close": 69.23, "volume": 350757.0}, {"date": "2021-02-02", "close": 70.33, "volume": 394720.0}, {"date": "2021-02-03", "close": 70.52, "volume": 353619.0}, {"date": "2021-02-04", "close": 73.63, "volume": 420287.0}, {"date": "2021-02-05", "close": 73.175, "volume": 209948.0}, {"date": "2021-02-08", "close": 74.64, "volume": 313810.0}, {"date": "2021-02-09", "close": 75.61, "volume": 341775.0}, {"date": "2021-02-10", "close": 74.69, "volume": 383323.0}, {"date": "2021-02-11", "close": 75.25, "volume": 366724.0}, {"date": "2021-02-12", "close": 76.44, "volume": 209820.0}, {"date": "2021-02-16", "close": 78.32, "volume": 389002.0}, {"date": "2021-02-17", "close": 79.1, "volume": 318182.0}, {"date": "2021-02-18", "close": 78.42, "volume": 272077.0}, {"date": "2021-02-19", "close": 81.15, "volume": 361585.0}, {"date": "2021-02-22", "close": 81.47, "volume": 435465.0}, {"date": "2021-02-23", "close": 82.92, "volume": 336650.0}, {"date": "2021-02-24", "close": 84.81, "volume": 383831.0}, {"date": "2021-02-25", "close": 82.62, "volume": 546064.0}, {"date": "2021-02-26", "close": 81.17, "volume": 442136.0}, {"date": "2021-03-01", "close": 82.46, "volume": 545765.0}, {"date": "2021-03-02", "close": 81.53, "volume": 444023.0}, {"date": "2021-03-03", "close": 83.14, "volume": 450786.0}, {"date": "2021-03-04", "close": 82.59, "volume": 417320.0}, {"date": "2021-03-05", "close": 85.79, "volume": 417487.0}, {"date": "2021-03-08", "close": 89.13, "volume": 544103.0}, {"date": "2021-03-09", "close": 88.53, "volume": 653728.0}, {"date": "2021-03-10", "close": 89.79, "volume": 503413.0}, {"date": "2021-03-11", "close": 90.86, "volume": 232486.0}, {"date": "2021-03-12", "close": 91.8, "volume": 440992.0}, {"date": "2021-03-15", "close": 91.18, "volume": 359457.0}, {"date": "2021-03-16", "close": 89.99, "volume": 342122.0}, {"date": "2021-03-17", "close": 92.34, "volume": 376848.0}, {"date": "2021-03-18", "close": 93.58, "volume": 641638.0}, {"date": "2021-03-19", "close": 91.97, "volume": 1020029.0}, {"date": "2021-03-22", "close": 89.38, "volume": 662337.0}, {"date": "2021-03-23", "close": 85.64, "volume": 499982.0}, {"date": "2021-03-24", "close": 85.8, "volume": 429292.0}, {"date": "2021-03-25", "close": 88.86, "volume": 656746.0}, {"date": "2021-03-26", "close": 92.08, "volume": 499468.0}, {"date": "2021-03-29", "close": 88.01, "volume": 584444.0}, {"date": "2021-03-30", "close": 89.56, "volume": 314812.0}, {"date": "2021-03-31", "close": 88.66, "volume": 402677.0}, {"date": "2021-04-01", "close": 90.37, "volume": 301351.0}, {"date": "2021-04-05", "close": 89.74, "volume": 305519.0}, {"date": "2021-04-06", "close": 89.02, "volume": 357523.0}, {"date": "2021-04-07", "close": 89.11, "volume": 295541.0}, {"date": "2021-04-08", "close": 88.63, "volume": 354210.0}, {"date": "2021-04-09", "close": 90.11, "volume": 382662.0}, {"date": "2021-04-12", "close": 91.53, "volume": 438274.0}, {"date": "2021-04-13", "close": 89.3, "volume": 214087.0}, {"date": "2021-04-14", "close": 91.08, "volume": 222498.0}, {"date": "2021-04-15", "close": 90.82, "volume": 298663.0}, {"date": "2021-04-16", "close": 92.39, "volume": 316442.0}, {"date": "2021-04-19", "close": 91.74, "volume": 358287.0}, {"date": "2021-04-20", "close": 84.8, "volume": 961842.0}, {"date": "2021-04-21", "close": 86.62, "volume": 775880.0}, {"date": "2021-04-22", "close": 84.66, "volume": 565760.0}, {"date": "2021-04-23", "close": 88.65, "volume": 463298.0}, {"date": "2021-04-26", "close": 89.21, "volume": 367991.0}, {"date": "2021-04-27", "close": 89.27, "volume": 250908.0}, {"date": "2021-04-28", "close": 88.63, "volume": 258503.0}, {"date": "2021-04-29", "close": 90.14, "volume": 216381.0}, {"date": "2021-04-30", "close": 87.64, "volume": 597508.0}, {"date": "2021-05-03", "close": 87.83, "volume": 430153.0}, {"date": "2021-05-04", "close": 89.07, "volume": 321458.0}, {"date": "2021-05-05", "close": 88.6, "volume": 343661.0}, {"date": "2021-05-06", "close": 88.83, "volume": 255829.0}, {"date": "2021-05-07", "close": 89.07, "volume": 242318.0}, {"date": "2021-05-10", "close": 89.04, "volume": 323088.0}, {"date": "2021-05-11", "close": 88.95, "volume": 341000.0}, {"date": "2021-05-12", "close": 86.34, "volume": 235062.0}, {"date": "2021-05-13", "close": 89.99, "volume": 340146.0}, {"date": "2021-05-14", "close": 91.38, "volume": 303586.0}, {"date": "2021-05-17", "close": 92.94, "volume": 417087.0}, {"date": "2021-05-18", "close": 90.6, "volume": 384658.0}, {"date": "2021-05-19", "close": 90.32, "volume": 308652.0}, {"date": "2021-05-20", "close": 89.72, "volume": 223488.0}, {"date": "2021-05-21", "close": 91.58, "volume": 296921.0}, {"date": "2021-05-24", "close": 90.81, "volume": 307095.0}, {"date": "2021-05-25", "close": 88.37, "volume": 393709.0}, {"date": "2021-05-26", "close": 89.79, "volume": 276558.0}, {"date": "2021-05-27", "close": 91.08, "volume": 322670.0}, {"date": "2021-05-28", "close": 90.92, "volume": 270228.0}, {"date": "2021-06-01", "close": 91.99, "volume": 249379.0}, {"date": "2021-06-02", "close": 91.27, "volume": 245945.0}, {"date": "2021-06-03", "close": 90.94, "volume": 221198.0}, {"date": "2021-06-04", "close": 90.89, "volume": 200451.0}, {"date": "2021-06-07", "close": 91.46, "volume": 258034.0}, {"date": "2021-06-08", "close": 91.62, "volume": 290169.0}, {"date": "2021-06-09", "close": 90.3, "volume": 324419.0}, {"date": "2021-06-10", "close": 89.13, "volume": 417703.0}, {"date": "2021-06-11", "close": 89.08, "volume": 260821.0}, {"date": "2021-06-14", "close": 87.63, "volume": 228854.0}, {"date": "2021-06-15", "close": 88.9, "volume": 205321.0}, {"date": "2021-06-16", "close": 90.72, "volume": 265370.0}, {"date": "2021-06-17", "close": 85.58, "volume": 313618.0}, {"date": "2021-06-18", "close": 84.25, "volume": 913523.0}, {"date": "2021-06-21", "close": 87.53, "volume": 482085.0}, {"date": "2021-06-22", "close": 87.5, "volume": 240752.0}, {"date": "2021-06-23", "close": 88.2, "volume": 361367.0}, {"date": "2021-06-24", "close": 90.11, "volume": 290906.0}, {"date": "2021-06-25", "close": 91.97, "volume": 553560.0}, {"date": "2021-06-28", "close": 89.75, "volume": 345895.0}, {"date": "2021-06-29", "close": 87.88, "volume": 324876.0}, {"date": "2021-06-30", "close": 88.29, "volume": 303007.0}, {"date": "2021-07-01", "close": 89.31, "volume": 179787.0}, {"date": "2021-07-02", "close": 88.54, "volume": 149560.0}, {"date": "2021-07-06", "close": 86.14, "volume": 228881.0}, {"date": "2021-07-07", "close": 85.89, "volume": 341319.0}, {"date": "2021-07-08", "close": 84.99, "volume": 299811.0}, {"date": "2021-07-09", "close": 89.49, "volume": 311208.0}, {"date": "2021-07-12", "close": 89.7, "volume": 283523.0}, {"date": "2021-07-13", "close": 88.1, "volume": 343458.0}, {"date": "2021-07-14", "close": 87.34, "volume": 240769.0}, {"date": "2021-07-15", "close": 88.78, "volume": 203234.0}, {"date": "2021-07-16", "close": 87.14, "volume": 310825.0}, {"date": "2021-07-19", "close": 83.84, "volume": 453994.0}, {"date": "2021-07-20", "close": 87.29, "volume": 493341.0}, {"date": "2021-07-21", "close": 89.65, "volume": 437857.0}, {"date": "2021-07-22", "close": 86.9, "volume": 294653.0}, {"date": "2021-07-23", "close": 88.82, "volume": 332884.0}, {"date": "2021-07-26", "close": 88.96, "volume": 238111.0}, {"date": "2021-07-27", "close": 89.11, "volume": 261080.0}, {"date": "2021-07-28", "close": 91.01, "volume": 243062.0}, {"date": "2021-07-29", "close": 91.53, "volume": 194256.0}, {"date": "2021-07-30", "close": 89.61, "volume": 343784.0}, {"date": "2021-08-02", "close": 89.02, "volume": 335781.0}, {"date": "2021-08-03", "close": 90.45, "volume": 321601.0}, {"date": "2021-08-04", "close": 90.44, "volume": 278261.0}, {"date": "2021-08-05", "close": 92.29, "volume": 222354.0}, {"date": "2021-08-06", "close": 96.39, "volume": 550724.0}, {"date": "2021-08-09", "close": 94.9, "volume": 366350.0}, {"date": "2021-08-10", "close": 94.98, "volume": 389699.0}, {"date": "2021-08-11", "close": 96.81, "volume": 324357.0}, {"date": "2021-08-12", "close": 96.5, "volume": 190019.0}, {"date": "2021-08-13", "close": 95.86, "volume": 182674.0}, {"date": "2021-08-16", "close": 96.02, "volume": 190970.0}, {"date": "2021-08-17", "close": 94.47, "volume": 153259.0}, {"date": "2021-08-18", "close": 93.78, "volume": 214854.0}, {"date": "2021-08-19", "close": 91.56, "volume": 269893.0}, {"date": "2021-08-20", "close": 93.83, "volume": 168467.0}, {"date": "2021-08-23", "close": 94.47, "volume": 180993.0}, {"date": "2021-08-24", "close": 94.67, "volume": 189953.0}, {"date": "2021-08-25", "close": 95.63, "volume": 209981.0}, {"date": "2021-08-26", "close": 93.81, "volume": 191046.0}, {"date": "2021-08-27", "close": 98.0, "volume": 337553.0}, {"date": "2021-08-30", "close": 95.75, "volume": 269646.0}, {"date": "2021-08-31", "close": 96.92, "volume": 325624.0}, {"date": "2021-09-01", "close": 95.57, "volume": 256798.0}, {"date": "2021-09-02", "close": 95.47, "volume": 312812.0}, {"date": "2021-09-03", "close": 95.59, "volume": 153108.0}, {"date": "2021-09-07", "close": 95.47, "volume": 288518.0}, {"date": "2021-09-08", "close": 95.47, "volume": 545010.0}, {"date": "2021-09-09", "close": 96.18, "volume": 222467.0}, {"date": "2021-09-10", "close": 94.99, "volume": 294282.0}, {"date": "2021-09-13", "close": 94.22, "volume": 643074.0}, {"date": "2021-09-14", "close": 89.91, "volume": 540390.0}, {"date": "2021-09-15", "close": 91.84, "volume": 508323.0}, {"date": "2021-09-16", "close": 90.06, "volume": 935262.0}, {"date": "2021-09-17", "close": 90.32, "volume": 1314862.0}, {"date": "2021-09-20", "close": 89.01, "volume": 478391.0}, {"date": "2021-09-21", "close": 89.63, "volume": 274713.0}, {"date": "2021-09-22", "close": 90.46, "volume": 211155.0}, {"date": "2021-09-23", "close": 92.85, "volume": 363800.0}, {"date": "2021-09-24", "close": 92.69, "volume": 309978.0}, {"date": "2021-09-27", "close": 95.26, "volume": 400191.0}, {"date": "2021-09-28", "close": 93.57, "volume": 329571.0}, {"date": "2021-09-29", "close": 95.09, "volume": 305843.0}, {"date": "2021-09-30", "close": 94.08, "volume": 440521.0}, {"date": "2021-10-01", "close": 96.09, "volume": 275842.0}, {"date": "2021-10-04", "close": 95.76, "volume": 395856.0}, {"date": "2021-10-05", "close": 95.65, "volume": 390715.0}, {"date": "2021-10-06", "close": 95.14, "volume": 295815.0}, {"date": "2021-10-07", "close": 95.71, "volume": 518860.0}, {"date": "2021-10-08", "close": 96.42, "volume": 278982.0}, {"date": "2021-10-11", "close": 96.06, "volume": 260277.0}, {"date": "2021-10-12", "close": 97.27, "volume": 372058.0}, {"date": "2021-10-13", "close": 101.75, "volume": 707928.0}, {"date": "2021-10-14", "close": 102.13, "volume": 504031.0}, {"date": "2021-10-15", "close": 99.77, "volume": 655552.0}, {"date": "2021-10-18", "close": 100.95, "volume": 462577.0}, {"date": "2021-10-19", "close": 99.36, "volume": 550186.0}, {"date": "2021-10-20", "close": 100.56, "volume": 380069.0}, {"date": "2021-10-21", "close": 98.7, "volume": 333123.0}, {"date": "2021-10-22", "close": 98.28, "volume": 357779.0}, {"date": "2021-10-25", "close": 99.55, "volume": 305207.0}, {"date": "2021-10-26", "close": 98.94, "volume": 383653.0}, {"date": "2021-10-27", "close": 95.32, "volume": 344458.0}, {"date": "2021-10-28", "close": 97.53, "volume": 301829.0}, {"date": "2021-10-29", "close": 96.57, "volume": 293423.0}, {"date": "2021-11-01", "close": 99.85, "volume": 257895.0}, {"date": "2021-11-02", "close": 99.58, "volume": 209102.0}, {"date": "2021-11-03", "close": 100.96, "volume": 273945.0}, {"date": "2021-11-04", "close": 98.6, "volume": 225966.0}, {"date": "2021-11-05", "close": 99.33, "volume": 207314.0}, {"date": "2021-11-08", "close": 98.77, "volume": 227356.0}, {"date": "2021-11-09", "close": 98.64, "volume": 232164.0}, {"date": "2021-11-10", "close": 99.0, "volume": 197961.0}, {"date": "2021-11-11", "close": 100.75, "volume": 372383.0}, {"date": "2021-11-12", "close": 101.2, "volume": 393679.0}, {"date": "2021-11-15", "close": 103.69, "volume": 370561.0}, {"date": "2021-11-16", "close": 104.72, "volume": 425521.0}, {"date": "2021-11-17", "close": 102.83, "volume": 205581.0}, {"date": "2021-11-18", "close": 103.09, "volume": 221563.0}, {"date": "2021-11-19", "close": 101.62, "volume": 244307.0}, {"date": "2021-11-22", "close": 102.31, "volume": 202461.0}, {"date": "2021-11-23", "close": 104.1, "volume": 308830.0}, {"date": "2021-11-24", "close": 103.74, "volume": 162136.0}, {"date": "2021-11-26", "close": 97.65, "volume": 198147.0}, {"date": "2021-11-29", "close": 98.68, "volume": 278500.0}, {"date": "2021-11-30", "close": 95.41, "volume": 419707.0}, {"date": "2021-12-01", "close": 94.08, "volume": 279916.0}, {"date": "2021-12-02", "close": 97.51, "volume": 297220.0}, {"date": "2021-12-03", "close": 93.39, "volume": 306803.0}, {"date": "2021-12-06", "close": 96.57, "volume": 501481.0}, {"date": "2021-12-07", "close": 95.51, "volume": 323926.0}, {"date": "2021-12-08", "close": 97.06, "volume": 306269.0}, {"date": "2021-12-09", "close": 96.52, "volume": 269996.0}, {"date": "2021-12-10", "close": 95.63, "volume": 362346.0}, {"date": "2021-12-13", "close": 93.77, "volume": 255865.0}, {"date": "2021-12-14", "close": 93.91, "volume": 332807.0}, {"date": "2021-12-15", "close": 96.27, "volume": 518727.0}, {"date": "2021-12-16", "close": 95.79, "volume": 330997.0}, {"date": "2021-12-17", "close": 92.44, "volume": 2009778.0}, {"date": "2021-12-20", "close": 90.2, "volume": 415024.0}, {"date": "2021-12-21", "close": 92.79, "volume": 317391.0}, {"date": "2021-12-22", "close": 93.39, "volume": 201084.0}, {"date": "2021-12-23", "close": 93.87, "volume": 168000.0}, {"date": "2021-12-27", "close": 95.37, "volume": 161131.0}, {"date": "2021-12-28", "close": 95.87, "volume": 128874.0}, {"date": "2021-12-29", "close": 95.96, "volume": 129984.0}, {"date": "2021-12-30", "close": 95.5, "volume": 135291.0}, {"date": "2021-12-31", "close": 95.5, "volume": 204832.0}, {"date": "2022-01-03", "close": 97.62, "volume": 327279.0}, {"date": "2022-01-04", "close": 100.62, "volume": 375450.0}, {"date": "2022-01-05", "close": 99.99, "volume": 324832.0}, {"date": "2022-01-06", "close": 105.55, "volume": 712581.0}, {"date": "2022-01-07", "close": 106.8, "volume": 497508.0}, {"date": "2022-01-10", "close": 106.13, "volume": 492232.0}, {"date": "2022-01-11", "close": 108.42, "volume": 641304.0}, {"date": "2022-01-12", "close": 109.06, "volume": 805815.0}, {"date": "2022-01-13", "close": 108.9, "volume": 551815.0}, {"date": "2022-01-14", "close": 110.41, "volume": 449032.0}, {"date": "2022-01-18", "close": 107.89, "volume": 634413.0}, {"date": "2022-01-19", "close": 105.24, "volume": 616277.0}, {"date": "2022-01-20", "close": 104.92, "volume": 1113619.0}, {"date": "2022-01-21", "close": 101.83, "volume": 675232.0}, {"date": "2022-01-24", "close": 101.51, "volume": 585217.0}, {"date": "2022-01-25", "close": 99.65, "volume": 621575.0}, {"date": "2022-01-26", "close": 98.85, "volume": 662930.0}, {"date": "2022-01-27", "close": 95.95, "volume": 393936.0}, {"date": "2022-01-28", "close": 94.7, "volume": 764761.0}, {"date": "2022-01-31", "close": 96.71, "volume": 624145.0}, {"date": "2022-02-01", "close": 97.47, "volume": 461303.0}, {"date": "2022-02-02", "close": 97.51, "volume": 378651.0}, {"date": "2022-02-03", "close": 96.74, "volume": 398666.0}, {"date": "2022-02-04", "close": 98.37, "volume": 406503.0}, {"date": "2022-02-07", "close": 98.74, "volume": 396513.0}, {"date": "2022-02-08", "close": 101.83, "volume": 512143.0}, {"date": "2022-02-09", "close": 100.32, "volume": 345082.0}, {"date": "2022-02-10", "close": 99.92, "volume": 329982.0}, {"date": "2022-02-11", "close": 98.48, "volume": 400386.0}, {"date": "2022-02-14", "close": 98.5, "volume": 473882.0}, {"date": "2022-02-15", "close": 101.45, "volume": 433071.0}, {"date": "2022-02-16", "close": 101.43, "volume": 213703.0}, {"date": "2022-02-17", "close": 96.48, "volume": 404633.0}, {"date": "2022-02-18", "close": 97.53, "volume": 269266.0}, {"date": "2022-02-22", "close": 96.56, "volume": 311998.0}, {"date": "2022-02-23", "close": 95.8, "volume": 371747.0}, {"date": "2022-02-24", "close": 93.98, "volume": 534057.0}, {"date": "2022-02-25", "close": 99.05, "volume": 299305.0}, {"date": "2022-02-28", "close": 101.08, "volume": 702677.0}, {"date": "2022-03-01", "close": 95.0, "volume": 623731.0}, {"date": "2022-03-02", "close": 99.89, "volume": 468601.0}, {"date": "2022-03-03", "close": 99.05, "volume": 280605.0}, {"date": "2022-03-04", "close": 94.53, "volume": 415667.0}, {"date": "2022-03-07", "close": 90.46, "volume": 427517.0}, {"date": "2022-03-08", "close": 91.78, "volume": 394661.0}, {"date": "2022-03-09", "close": 95.36, "volume": 312244.0}, {"date": "2022-03-10", "close": 94.51, "volume": 403427.0}, {"date": "2022-03-11", "close": 94.79, "volume": 242011.0}, {"date": "2022-03-14", "close": 94.14, "volume": 391098.0}, {"date": "2022-03-15", "close": 94.87, "volume": 344716.0}, {"date": "2022-03-16", "close": 97.73, "volume": 389507.0}, {"date": "2022-03-17", "close": 97.04, "volume": 309756.0}, {"date": "2022-03-18", "close": 97.75, "volume": 753224.0}, {"date": "2022-03-21", "close": 97.06, "volume": 291091.0}, {"date": "2022-03-22", "close": 98.26, "volume": 293393.0}, {"date": "2022-03-23", "close": 93.31, "volume": 361921.0}, {"date": "2022-03-24", "close": 94.97, "volume": 236919.0}, {"date": "2022-03-25", "close": 95.63, "volume": 333152.0}, {"date": "2022-03-28", "close": 94.99, "volume": 166991.0}, {"date": "2022-03-29", "close": 96.46, "volume": 336506.0}, {"date": "2022-03-30", "close": 94.11, "volume": 540984.0}, {"date": "2022-03-31", "close": 92.08, "volume": 436061.0}, {"date": "2022-04-01", "close": 91.1, "volume": 422998.0}, {"date": "2022-04-04", "close": 91.42, "volume": 383592.0}, {"date": "2022-04-05", "close": 91.15, "volume": 364607.0}, {"date": "2022-04-06", "close": 90.43, "volume": 574040.0}, {"date": "2022-04-07", "close": 86.39, "volume": 562436.0}, {"date": "2022-04-08", "close": 85.54, "volume": 340229.0}, {"date": "2022-04-11", "close": 85.71, "volume": 290070.0}, {"date": "2022-04-12", "close": 84.19, "volume": 434491.0}, {"date": "2022-04-13", "close": 85.89, "volume": 422745.0}, {"date": "2022-04-14", "close": 84.93, "volume": 358624.0}, {"date": "2022-04-18", "close": 85.13, "volume": 571618.0}, {"date": "2022-04-19", "close": 86.91, "volume": 912246.0}, {"date": "2022-04-20", "close": 86.03, "volume": 490809.0}, {"date": "2022-04-21", "close": 82.54, "volume": 488623.0}, {"date": "2022-04-22", "close": 82.04, "volume": 466532.0}, {"date": "2022-04-25", "close": 81.31, "volume": 510887.0}, {"date": "2022-04-26", "close": 78.19, "volume": 627510.0}, {"date": "2022-04-27", "close": 78.84, "volume": 369651.0}, {"date": "2022-04-28", "close": 79.5, "volume": 327545.0}, {"date": "2022-04-29", "close": 77.55, "volume": 407967.0}, {"date": "2022-05-02", "close": 78.33, "volume": 339835.0}, {"date": "2022-05-03", "close": 79.16, "volume": 388686.0}, {"date": "2022-05-04", "close": 81.56, "volume": 362069.0}, {"date": "2022-05-05", "close": 79.08, "volume": 253442.0}, {"date": "2022-05-06", "close": 77.36, "volume": 357520.0}, {"date": "2022-05-09", "close": 76.73, "volume": 355638.0}, {"date": "2022-05-10", "close": 76.36, "volume": 795308.0}, {"date": "2022-05-11", "close": 75.5, "volume": 401197.0}, {"date": "2022-05-12", "close": 75.14, "volume": 734043.0}, {"date": "2022-05-13", "close": 75.93, "volume": 380409.0}, {"date": "2022-05-16", "close": 74.51, "volume": 278946.0}, {"date": "2022-05-17", "close": 77.84, "volume": 359716.0}, {"date": "2022-05-18", "close": 75.75, "volume": 363193.0}, {"date": "2022-05-19", "close": 75.84, "volume": 502101.0}, {"date": "2022-05-20", "close": 76.34, "volume": 436945.0}, {"date": "2022-05-23", "close": 77.68, "volume": 330412.0}, {"date": "2022-05-24", "close": 77.71, "volume": 473853.0}, {"date": "2022-05-25", "close": 79.11, "volume": 362701.0}, {"date": "2022-05-26", "close": 80.34, "volume": 441413.0}, {"date": "2022-05-27", "close": 81.4, "volume": 669257.0}, {"date": "2022-05-31", "close": 81.42, "volume": 551111.0}, {"date": "2022-06-01", "close": 80.06, "volume": 441429.0}, {"date": "2022-06-02", "close": 81.49, "volume": 378567.0}, {"date": "2022-06-03", "close": 80.41, "volume": 192473.0}, {"date": "2022-06-06", "close": 80.01, "volume": 432787.0}, {"date": "2022-06-07", "close": 80.69, "volume": 395348.0}, {"date": "2022-06-08", "close": 79.68, "volume": 259977.0}, {"date": "2022-06-09", "close": 76.69, "volume": 341114.0}, {"date": "2022-06-10", "close": 73.76, "volume": 494944.0}, {"date": "2022-06-13", "close": 71.91, "volume": 683246.0}, {"date": "2022-06-14", "close": 72.83, "volume": 333750.0}, {"date": "2022-06-15", "close": 73.15, "volume": 475915.0}, {"date": "2022-06-16", "close": 69.72, "volume": 416783.0}, {"date": "2022-06-17", "close": 70.92, "volume": 649914.0}, {"date": "2022-06-21", "close": 71.19, "volume": 315493.0}, {"date": "2022-06-22", "close": 70.9, "volume": 835602.0}, {"date": "2022-06-23", "close": 68.56, "volume": 591050.0}, {"date": "2022-06-24", "close": 72.8, "volume": 807327.0}, {"date": "2022-06-27", "close": 72.46, "volume": 309309.0}, {"date": "2022-06-28", "close": 72.38, "volume": 390038.0}, {"date": "2022-06-29", "close": 72.79, "volume": 479292.0}, {"date": "2022-06-30", "close": 72.31, "volume": 405832.0}, {"date": "2022-07-01", "close": 73.87, "volume": 393243.0}, {"date": "2022-07-05", "close": 73.81, "volume": 324014.0}, {"date": "2022-07-06", "close": 72.46, "volume": 765075.0}, {"date": "2022-07-07", "close": 74.13, "volume": 611401.0}, {"date": "2022-07-08", "close": 74.26, "volume": 460006.0}, {"date": "2022-07-11", "close": 71.67, "volume": 518634.0}, {"date": "2022-07-12", "close": 71.85, "volume": 636761.0}, {"date": "2022-07-13", "close": 70.64, "volume": 327639.0}, {"date": "2022-07-14", "close": 68.68, "volume": 508689.0}, {"date": "2022-07-15", "close": 71.6, "volume": 475184.0}, {"date": "2022-07-18", "close": 72.25, "volume": 294724.0}, {"date": "2022-07-19", "close": 74.88, "volume": 569774.0}, {"date": "2022-07-20", "close": 78.45, "volume": 1095145.0}, {"date": "2022-07-21", "close": 78.51, "volume": 683119.0}, {"date": "2022-07-22", "close": 76.87, "volume": 416461.0}, {"date": "2022-07-25", "close": 77.8, "volume": 472608.0}, {"date": "2022-07-26", "close": 77.3, "volume": 358575.0}, {"date": "2022-07-27", "close": 78.22, "volume": 261987.0}, {"date": "2022-07-28", "close": 78.59, "volume": 280878.0}, {"date": "2022-07-29", "close": 79.1, "volume": 663787.0}, {"date": "2022-08-01", "close": 79.71, "volume": 370542.0}, {"date": "2022-08-02", "close": 79.08, "volume": 239462.0}, {"date": "2022-08-03", "close": 80.02, "volume": 208457.0}, {"date": "2022-08-04", "close": 79.05, "volume": 203710.0}, {"date": "2022-08-05", "close": 80.82, "volume": 373023.0}, {"date": "2022-08-08", "close": 80.45, "volume": 225200.0}, {"date": "2022-08-09", "close": 80.7, "volume": 755075.0}, {"date": "2022-08-10", "close": 83.11, "volume": 386276.0}, {"date": "2022-08-11", "close": 84.25, "volume": 406738.0}, {"date": "2022-08-12", "close": 85.42, "volume": 242288.0}, {"date": "2022-08-15", "close": 86.22, "volume": 245807.0}, {"date": "2022-08-16", "close": 87.66, "volume": 336234.0}, {"date": "2022-08-17", "close": 86.8, "volume": 288554.0}, {"date": "2022-08-18", "close": 86.82, "volume": 311291.0}, {"date": "2022-08-19", "close": 85.37, "volume": 274445.0}, {"date": "2022-08-22", "close": 83.19, "volume": 244371.0}, {"date": "2022-08-23", "close": 82.93, "volume": 187875.0}, {"date": "2022-08-24", "close": 82.54, "volume": 151652.0}, {"date": "2022-08-25", "close": 84.35, "volume": 211832.0}, {"date": "2022-08-26", "close": 82.04, "volume": 317780.0}, {"date": "2022-08-29", "close": 81.26, "volume": 236524.0}, {"date": "2022-08-30", "close": 81.18, "volume": 273777.0}, {"date": "2022-08-31", "close": 80.71, "volume": 282337.0}, {"date": "2022-09-01", "close": 79.66, "volume": 256778.0}, {"date": "2022-09-02", "close": 78.7, "volume": 296973.0}, {"date": "2022-09-06", "close": 77.16, "volume": 246861.0}, {"date": "2022-09-07", "close": 78.82, "volume": 241543.0}, {"date": "2022-09-08", "close": 81.18, "volume": 264715.0}, {"date": "2022-09-09", "close": 82.92, "volume": 300644.0}, {"date": "2022-09-12", "close": 83.16, "volume": 315339.0}, {"date": "2022-09-13", "close": 80.99, "volume": 347963.0}, {"date": "2022-09-14", "close": 82.23, "volume": 651583.0}, {"date": "2022-09-15", "close": 83.86, "volume": 420796.0}, {"date": "2022-09-16", "close": 82.13, "volume": 923776.0}, {"date": "2022-09-19", "close": 84.67, "volume": 371670.0}, {"date": "2022-09-20", "close": 84.72, "volume": 333478.0}, {"date": "2022-09-21", "close": 83.62, "volume": 377024.0}, {"date": "2022-09-22", "close": 82.79, "volume": 441886.0}, {"date": "2022-09-23", "close": 81.24, "volume": 560583.0}, {"date": "2022-09-26", "close": 81.71, "volume": 654584.0}, {"date": "2022-09-27", "close": 80.9, "volume": 428775.0}, {"date": "2022-09-28", "close": 82.61, "volume": 358873.0}, {"date": "2022-09-29", "close": 81.08, "volume": 334571.0}, {"date": "2022-09-30", "close": 81.1, "volume": 465549.0}, {"date": "2022-10-03", "close": 83.53, "volume": 390864.0}, {"date": "2022-10-04", "close": 87.81, "volume": 513690.0}, {"date": "2022-10-05", "close": 86.79, "volume": 419841.0}, {"date": "2022-10-06", "close": 85.41, "volume": 649180.0}, {"date": "2022-10-07", "close": 82.54, "volume": 562410.0}, {"date": "2022-10-10", "close": 82.63, "volume": 327964.0}, {"date": "2022-10-11", "close": 82.67, "volume": 556922.0}, {"date": "2022-10-12", "close": 82.95, "volume": 300502.0}, {"date": "2022-10-13", "close": 87.22, "volume": 565869.0}, {"date": "2022-10-14", "close": 85.43, "volume": 617803.0}, {"date": "2022-10-17", "close": 87.39, "volume": 482477.0}, {"date": "2022-10-18", "close": 87.53, "volume": 604811.0}, {"date": "2022-10-19", "close": 82.3, "volume": 1522223.0}, {"date": "2022-10-20", "close": 79.34, "volume": 1079825.0}, {"date": "2022-10-21", "close": 79.82, "volume": 520802.0}, {"date": "2022-10-24", "close": 79.26, "volume": 669658.0}, {"date": "2022-10-25", "close": 80.98, "volume": 769114.0}, {"date": "2022-10-26", "close": 80.9, "volume": 498364.0}, {"date": "2022-10-27", "close": 80.45, "volume": 721460.0}, {"date": "2022-10-28", "close": 82.54, "volume": 375697.0}, {"date": "2022-10-31", "close": 82.99, "volume": 423473.0}, {"date": "2022-11-01", "close": 83.31, "volume": 259442.0}, {"date": "2022-11-02", "close": 80.73, "volume": 258511.0}, {"date": "2022-11-03", "close": 80.75, "volume": 230169.0}, {"date": "2022-11-04", "close": 82.71, "volume": 239439.0}, {"date": "2022-11-07", "close": 83.24, "volume": 278417.0}, {"date": "2022-11-08", "close": 83.81, "volume": 244442.0}, {"date": "2022-11-09", "close": 81.27, "volume": 301983.0}, {"date": "2022-11-10", "close": 86.76, "volume": 349315.0}, {"date": "2022-11-11", "close": 85.76, "volume": 379817.0}, {"date": "2022-11-14", "close": 84.46, "volume": 321265.0}, {"date": "2022-11-15", "close": 85.79, "volume": 256089.0}, {"date": "2022-11-16", "close": 82.61, "volume": 262846.0}, {"date": "2022-11-17", "close": 79.97, "volume": 380728.0}, {"date": "2022-11-18", "close": 81.43, "volume": 316742.0}, {"date": "2022-11-21", "close": 82.8, "volume": 283563.0}, {"date": "2022-11-22", "close": 83.87, "volume": 242337.0}, {"date": "2022-11-23", "close": 83.33, "volume": 186712.0}, {"date": "2022-11-25", "close": 84.1, "volume": 61413.0}, {"date": "2022-11-28", "close": 80.83, "volume": 228445.0}, {"date": "2022-11-29", "close": 81.32, "volume": 205558.0}, {"date": "2022-11-30", "close": 83.89, "volume": 470534.0}, {"date": "2022-12-01", "close": 83.75, "volume": 246118.0}, {"date": "2022-12-02", "close": 82.89, "volume": 176978.0}, {"date": "2022-12-05", "close": 76.99, "volume": 451469.0}, {"date": "2022-12-06", "close": 74.51, "volume": 637521.0}, {"date": "2022-12-07", "close": 75.31, "volume": 405220.0}, {"date": "2022-12-08", "close": 76.05, "volume": 335667.0}, {"date": "2022-12-09", "close": 75.07, "volume": 297686.0}, {"date": "2022-12-12", "close": 75.46, "volume": 282561.0}, {"date": "2022-12-13", "close": 74.24, "volume": 388238.0}, {"date": "2022-12-14", "close": 72.7, "volume": 301968.0}, {"date": "2022-12-15", "close": 71.17, "volume": 508405.0}, {"date": "2022-12-16", "close": 70.74, "volume": 1650173.0}, {"date": "2022-12-19", "close": 71.11, "volume": 304249.0}, {"date": "2022-12-20", "close": 71.46, "volume": 270742.0}, {"date": "2022-12-21", "close": 73.52, "volume": 529725.0}, {"date": "2022-12-22", "close": 72.91, "volume": 453452.0}, {"date": "2022-12-23", "close": 73.6, "volume": 186358.0}, {"date": "2022-12-27", "close": 73.67, "volume": 164562.0}, {"date": "2022-12-28", "close": 72.63, "volume": 292535.0}, {"date": "2022-12-29", "close": 73.39, "volume": 369611.0}, {"date": "2022-12-30", "close": 73.4, "volume": 331555.0}, {"date": "2023-01-03", "close": 71.31, "volume": 790512.0}, {"date": "2023-01-04", "close": 72.83, "volume": 539293.0}, {"date": "2023-01-05", "close": 71.52, "volume": 551770.0}, {"date": "2023-01-06", "close": 73.74, "volume": 333665.0}, {"date": "2023-01-09", "close": 73.72, "volume": 390017.0}, {"date": "2023-01-10", "close": 74.2, "volume": 366342.0}, {"date": "2023-01-11", "close": 73.51, "volume": 903813.0}, {"date": "2023-01-12", "close": 74.74, "volume": 836640.0}, {"date": "2023-01-13", "close": 75.04, "volume": 432902.0}, {"date": "2023-01-17", "close": 75.71, "volume": 760664.0}, {"date": "2023-01-18", "close": 69.08, "volume": 1410007.0}, {"date": "2023-01-19", "close": 70.25, "volume": 687781.0}, {"date": "2023-01-20", "close": 72.53, "volume": 462481.0}, {"date": "2023-01-23", "close": 75.06, "volume": 575240.0}, {"date": "2023-01-24", "close": 74.38, "volume": 468452.0}, {"date": "2023-01-25", "close": 74.7, "volume": 747771.0}, {"date": "2023-01-26", "close": 75.88, "volume": 538688.0}, {"date": "2023-01-27", "close": 76.52, "volume": 430772.0}, {"date": "2023-01-30", "close": 75.99, "volume": 469242.0}, {"date": "2023-01-31", "close": 78.73, "volume": 515000.0}, {"date": "2023-02-01", "close": 78.64, "volume": 888318.0}, {"date": "2023-02-02", "close": 82.01, "volume": 723122.0}, {"date": "2023-02-03", "close": 81.91, "volume": 530970.0}, {"date": "2023-02-06", "close": 81.35, "volume": 419585.0}, {"date": "2023-02-07", "close": 82.79, "volume": 627306.0}, {"date": "2023-02-08", "close": 81.97, "volume": 373910.0}, {"date": "2023-02-09", "close": 80.21, "volume": 443041.0}, {"date": "2023-02-10", "close": 79.81, "volume": 467884.0}, {"date": "2023-02-13", "close": 80.2, "volume": 440036.0}, {"date": "2023-02-14", "close": 79.76, "volume": 239281.0}, {"date": "2023-02-15", "close": 80.0, "volume": 392348.0}, {"date": "2023-02-16", "close": 78.65, "volume": 702928.0}, {"date": "2023-02-17", "close": 78.3, "volume": 800287.0}, {"date": "2023-02-21", "close": 74.54, "volume": 760934.0}, {"date": "2023-02-22", "close": 74.25, "volume": 902026.0}, {"date": "2023-02-23", "close": 74.77, "volume": 375567.0}, {"date": "2023-02-24", "close": 74.56, "volume": 405453.0}, {"date": "2023-02-27", "close": 74.93, "volume": 456285.0}, {"date": "2023-02-28", "close": 74.09, "volume": 589754.0}, {"date": "2023-03-01", "close": 73.85, "volume": 450675.0}, {"date": "2023-03-02", "close": 72.37, "volume": 393044.0}, {"date": "2023-03-03", "close": 73.12, "volume": 299894.0}, {"date": "2023-03-06", "close": 71.65, "volume": 533355.0}, {"date": "2023-03-07", "close": 68.16, "volume": 634702.0}, {"date": "2023-03-08", "close": 67.32, "volume": 1025806.0}, {"date": "2023-03-09", "close": 62.2, "volume": 1481544.0}, {"date": "2023-03-10", "close": 59.89, "volume": 1877649.0}, {"date": "2023-03-13", "close": 57.03, "volume": 2632158.0}, {"date": "2023-03-14", "close": 55.18, "volume": 1730845.0}, {"date": "2023-03-15", "close": 56.2, "volume": 1902727.0}, {"date": "2023-03-16", "close": 57.19, "volume": 2251327.0}, {"date": "2023-03-17", "close": 54.82, "volume": 1887932.0}, {"date": "2023-03-20", "close": 54.14, "volume": 1162336.0}, {"date": "2023-03-21", "close": 58.3, "volume": 1916544.0}, {"date": "2023-03-22", "close": 54.19, "volume": 967878.0}, {"date": "2023-03-23", "close": 52.51, "volume": 1011800.0}, {"date": "2023-03-24", "close": 54.25, "volume": 867366.0}, {"date": "2023-03-27", "close": 54.78, "volume": 496531.0}, {"date": "2023-03-28", "close": 54.79, "volume": 384290.0}, {"date": "2023-03-29", "close": 55.82, "volume": 405396.0}, {"date": "2023-03-30", "close": 54.93, "volume": 1332751.0}, {"date": "2023-03-31", "close": 55.16, "volume": 761229.0}, {"date": "2023-04-03", "close": 54.01, "volume": 554203.0}, {"date": "2023-04-04", "close": 52.61, "volume": 670900.0}, {"date": "2023-04-05", "close": 52.42, "volume": 769687.0}, {"date": "2023-04-06", "close": 53.24, "volume": 402488.0}, {"date": "2023-04-10", "close": 53.87, "volume": 711267.0}, {"date": "2023-04-11", "close": 53.61, "volume": 348353.0}, {"date": "2023-04-12", "close": 52.23, "volume": 417737.0}, {"date": "2023-04-13", "close": 53.88, "volume": 714969.0}, {"date": "2023-04-14", "close": 52.88, "volume": 672688.0}, {"date": "2023-04-17", "close": 54.83, "volume": 854167.0}, {"date": "2023-04-18", "close": 53.28, "volume": 1008207.0}, {"date": "2023-04-19", "close": 56.25, "volume": 881108.0}, {"date": "2023-04-20", "close": 54.95, "volume": 771012.0}, {"date": "2023-04-21", "close": 54.77, "volume": 687405.0}, {"date": "2023-04-24", "close": 54.39, "volume": 742280.0}, {"date": "2023-04-25", "close": 51.54, "volume": 607349.0}, {"date": "2023-04-26", "close": 52.54, "volume": 450894.0}, {"date": "2023-04-27", "close": 53.36, "volume": 492986.0}, {"date": "2023-04-28", "close": 54.23, "volume": 719855.0}, {"date": "2023-05-01", "close": 53.02, "volume": 464056.0}, {"date": "2023-05-02", "close": 49.72, "volume": 1120496.0}, {"date": "2023-05-03", "close": 47.9, "volume": 1035101.0}, {"date": "2023-05-04", "close": 46.17, "volume": 1371389.0}, {"date": "2023-05-05", "close": 49.57, "volume": 1305063.0}, {"date": "2023-05-08", "close": 48.09, "volume": 659479.0}, {"date": "2023-05-09", "close": 48.05, "volume": 382101.0}, {"date": "2023-05-10", "close": 48.1, "volume": 532762.0}, {"date": "2023-05-11", "close": 46.47, "volume": 429426.0}, {"date": "2023-05-12", "close": 46.98, "volume": 605694.0}, {"date": "2023-05-15", "close": 48.92, "volume": 615802.0}, {"date": "2023-05-16", "close": 47.66, "volume": 678158.0}, {"date": "2023-05-17", "close": 50.14, "volume": 1028867.0}, {"date": "2023-05-18", "close": 50.39, "volume": 714245.0}, {"date": "2023-05-19", "close": 49.29, "volume": 574022.0}, {"date": "2023-05-22", "close": 50.68, "volume": 447175.0}, {"date": "2023-05-23", "close": 52.23, "volume": 773658.0}, {"date": "2023-05-24", "close": 50.8, "volume": 518318.0}, {"date": "2023-05-25", "close": 49.75, "volume": 674394.0}, {"date": "2023-05-26", "close": 50.12, "volume": 605899.0}, {"date": "2023-05-30", "close": 50.4, "volume": 346330.0}, {"date": "2023-05-31", "close": 48.65, "volume": 511266.0}, {"date": "2023-06-01", "close": 50.41, "volume": 481176.0}, {"date": "2023-06-02", "close": 53.72, "volume": 505902.0}, {"date": "2023-06-05", "close": 52.0, "volume": 577004.0}, {"date": "2023-06-06", "close": 54.88, "volume": 643148.0}, {"date": "2023-06-07", "close": 56.3, "volume": 767269.0}, {"date": "2023-06-08", "close": 55.82, "volume": 439621.0}, {"date": "2023-06-09", "close": 55.4, "volume": 532594.0}, {"date": "2023-06-12", "close": 55.58, "volume": 577824.0}, {"date": "2023-06-13", "close": 57.51, "volume": 484202.0}, {"date": "2023-06-14", "close": 56.11, "volume": 1320493.0}, {"date": "2023-06-15", "close": 57.72, "volume": 469820.0}, {"date": "2023-06-16", "close": 57.93, "volume": 980849.0}, {"date": "2023-06-20", "close": 57.38, "volume": 1020496.0}, {"date": "2023-06-21", "close": 56.41, "volume": 727216.0}, {"date": "2023-06-22", "close": 54.14, "volume": 926114.0}, {"date": "2023-06-23", "close": 54.12, "volume": 1068347.0}, {"date": "2023-06-26", "close": 53.97, "volume": 553283.0}, {"date": "2023-06-27", "close": 55.16, "volume": 389570.0}, {"date": "2023-06-28", "close": 54.82, "volume": 486967.0}, {"date": "2023-06-29", "close": 56.99, "volume": 784107.0}, {"date": "2023-06-30", "close": 56.65, "volume": 967345.0}, {"date": "2023-07-03", "close": 57.5, "volume": 357763.0}, {"date": "2023-07-05", "close": 56.71, "volume": 441900.0}, {"date": "2023-07-06", "close": 56.41, "volume": 559049.0}, {"date": "2023-07-07", "close": 57.92, "volume": 747007.0}, {"date": "2023-07-10", "close": 58.5, "volume": 462114.0}, {"date": "2023-07-11", "close": 59.43, "volume": 395750.0}, {"date": "2023-07-12", "close": 60.15, "volume": 426567.0}, {"date": "2023-07-13", "close": 62.23, "volume": 859000.0}, {"date": "2023-07-14", "close": 60.17, "volume": 921215.0}, {"date": "2023-07-17", "close": 61.28, "volume": 410588.0}, {"date": "2023-07-18", "close": 64.72, "volume": 1008334.0}, {"date": "2023-07-19", "close": 69.82, "volume": 1624660.0}, {"date": "2023-07-20", "close": 70.94, "volume": 1082310.0}, {"date": "2023-07-21", "close": 70.01, "volume": 677620.0}, {"date": "2023-07-24", "close": 71.71, "volume": 550005.0}, {"date": "2023-07-25", "close": 71.99, "volume": 1081197.0}, {"date": "2023-07-26", "close": 75.47, "volume": 554562.0}, {"date": "2023-07-27", "close": 73.49, "volume": 895942.0}, {"date": "2023-07-28", "close": 75.2, "volume": 462502.0}, {"date": "2023-07-31", "close": 75.9, "volume": 827735.0}, {"date": "2023-08-01", "close": 74.66, "volume": 560165.0}, {"date": "2023-08-02", "close": 73.52, "volume": 894903.0}, {"date": "2023-08-03", "close": 74.11, "volume": 404959.0}, {"date": "2023-08-04", "close": 74.61, "volume": 343420.0}, {"date": "2023-08-07", "close": 75.95, "volume": 634251.0}, {"date": "2023-08-08", "close": 74.34, "volume": 687594.0}, {"date": "2023-08-09", "close": 73.25, "volume": 579800.0}, {"date": "2023-08-10", "close": 73.08, "volume": 350376.0}, {"date": "2023-08-11", "close": 72.86, "volume": 325109.0}, {"date": "2023-08-14", "close": 71.07, "volume": 219486.0}, {"date": "2023-08-15", "close": 68.65, "volume": 405815.0}, {"date": "2023-08-16", "close": 67.36, "volume": 443458.0}, {"date": "2023-08-17", "close": 67.0, "volume": 418568.0}, {"date": "2023-08-18", "close": 66.53, "volume": 308010.0}, {"date": "2023-08-21", "close": 66.83, "volume": 502132.0}, {"date": "2023-08-22", "close": 65.01, "volume": 492421.0}, {"date": "2023-08-23", "close": 65.83, "volume": 589117.0}, {"date": "2023-08-24", "close": 66.35, "volume": 317706.0}, {"date": "2023-08-25", "close": 65.31, "volume": 441001.0}, {"date": "2023-08-28", "close": 66.33, "volume": 264188.0}, {"date": "2023-08-29", "close": 67.14, "volume": 249469.0}, {"date": "2023-08-30", "close": 66.64, "volume": 343101.0}, {"date": "2023-08-31", "close": 66.56, "volume": 316635.0}, {"date": "2023-09-01", "close": 68.92, "volume": 432370.0}, {"date": "2023-09-05", "close": 68.4, "volume": 410924.0}, {"date": "2023-09-06", "close": 67.51, "volume": 692392.0}, {"date": "2023-09-07", "close": 66.46, "volume": 681123.0}, {"date": "2023-09-08", "close": 67.67, "volume": 295033.0}, {"date": "2023-09-11", "close": 68.16, "volume": 410974.0}, {"date": "2023-09-12", "close": 68.55, "volume": 375438.0}, {"date": "2023-09-13", "close": 67.44, "volume": 481645.0}, {"date": "2023-09-14", "close": 67.76, "volume": 473735.0}, {"date": "2023-09-15", "close": 66.88, "volume": 1595705.0}, {"date": "2023-09-18", "close": 66.4, "volume": 357509.0}, {"date": "2023-09-19", "close": 66.93, "volume": 325512.0}, {"date": "2023-09-20", "close": 65.83, "volume": 329522.0}, {"date": "2023-09-21", "close": 65.46, "volume": 661183.0}, {"date": "2023-09-22", "close": 65.45, "volume": 528834.0}, {"date": "2023-09-25", "close": 66.46, "volume": 318153.0}, {"date": "2023-09-26", "close": 65.45, "volume": 355614.0}, {"date": "2023-09-27", "close": 65.18, "volume": 294048.0}, {"date": "2023-09-28", "close": 65.67, "volume": 453814.0}, {"date": "2023-09-29", "close": 67.04, "volume": 493508.0}, {"date": "2023-10-02", "close": 65.19, "volume": 478770.0}, {"date": "2023-10-03", "close": 64.26, "volume": 541167.0}, {"date": "2023-10-04", "close": 64.72, "volume": 445063.0}, {"date": "2023-10-05", "close": 66.13, "volume": 311815.0}, {"date": "2023-10-06", "close": 66.77, "volume": 480456.0}, {"date": "2023-10-09", "close": 66.25, "volume": 470160.0}, {"date": "2023-10-10", "close": 67.59, "volume": 515615.0}, {"date": "2023-10-11", "close": 68.19, "volume": 360340.0}, {"date": "2023-10-12", "close": 67.9, "volume": 501311.0}, {"date": "2023-10-13", "close": 65.9, "volume": 492961.0}, {"date": "2023-10-16", "close": 68.33, "volume": 685166.0}, {"date": "2023-10-17", "close": 69.25, "volume": 738940.0}, {"date": "2023-10-18", "close": 65.04, "volume": 860272.0}, {"date": "2023-10-19", "close": 65.35, "volume": 554376.0}, {"date": "2023-10-20", "close": 61.64, "volume": 644807.0}, {"date": "2023-10-23", "close": 61.55, "volume": 607056.0}, {"date": "2023-10-24", "close": 61.0, "volume": 319509.0}, {"date": "2023-10-25", "close": 60.93, "volume": 453911.0}, {"date": "2023-10-26", "close": 62.33, "volume": 365272.0}, {"date": "2023-10-27", "close": 60.77, "volume": 460631.0}, {"date": "2023-10-30", "close": 61.36, "volume": 291168.0}, {"date": "2023-10-31", "close": 62.36, "volume": 275324.0}, {"date": "2023-11-01", "close": 62.89, "volume": 614014.0}, {"date": "2023-11-02", "close": 66.33, "volume": 473452.0}, {"date": "2023-11-03", "close": 68.79, "volume": 840223.0}, {"date": "2023-11-06", "close": 67.66, "volume": 442648.0}, {"date": "2023-11-07", "close": 67.33, "volume": 304929.0}, {"date": "2023-11-08", "close": 66.48, "volume": 315440.0}, {"date": "2023-11-09", "close": 64.62, "volume": 237027.0}, {"date": "2023-11-10", "close": 65.21, "volume": 252877.0}, {"date": "2023-11-13", "close": 66.02, "volume": 294974.0}, {"date": "2023-11-14", "close": 71.57, "volume": 747222.0}, {"date": "2023-11-15", "close": 72.24, "volume": 493986.0}, {"date": "2023-11-16", "close": 72.37, "volume": 542197.0}, {"date": "2023-11-17", "close": 72.96, "volume": 309739.0}, {"date": "2023-11-20", "close": 72.41, "volume": 300646.0}, {"date": "2023-11-21", "close": 70.45, "volume": 425738.0}, {"date": "2023-11-22", "close": 70.75, "volume": 230367.0}, {"date": "2023-11-24", "close": 71.31, "volume": 92629.0}, {"date": "2023-11-27", "close": 71.85, "volume": 372215.0}, {"date": "2023-11-28", "close": 70.96, "volume": 375657.0}, {"date": "2023-11-29", "close": 73.1, "volume": 396863.0}, {"date": "2023-11-30", "close": 72.57, "volume": 399317.0}, {"date": "2023-12-01", "close": 76.87, "volume": 400333.0}, {"date": "2023-12-04", "close": 79.09, "volume": 469909.0}, {"date": "2023-12-05", "close": 78.965, "volume": 528443.0}, {"date": "2023-12-06", "close": 79.78, "volume": 678475.0}, {"date": "2023-12-07", "close": 81.57, "volume": 440250.0}, {"date": "2023-12-08", "close": 82.58, "volume": 541927.0}, {"date": "2023-12-11", "close": 81.31, "volume": 370735.0}, {"date": "2023-12-12", "close": 80.32, "volume": 292652.0}, {"date": "2023-12-13", "close": 84.72, "volume": 604922.0}, {"date": "2023-12-14", "close": 89.34, "volume": 777081.0}, {"date": "2023-12-15", "close": 87.59, "volume": 1320911.0}, {"date": "2023-12-18", "close": 86.81, "volume": 548119.0}, {"date": "2023-12-19", "close": 87.68, "volume": 486958.0}, {"date": "2023-12-20", "close": 85.36, "volume": 550077.0}, {"date": "2023-12-21", "close": 85.48, "volume": 392608.0}, {"date": "2023-12-22", "close": 86.44, "volume": 393477.0}, {"date": "2023-12-26", "close": 87.61, "volume": 305649.0}, {"date": "2023-12-27", "close": 87.62, "volume": 224371.0}, {"date": "2023-12-28", "close": 87.84, "volume": 223162.0}, {"date": "2023-12-29", "close": 87.22, "volume": 449107.0}, {"date": "2024-01-02", "close": 87.58, "volume": 482543.0}, {"date": "2024-01-03", "close": 84.1, "volume": 539667.0}, {"date": "2024-01-04", "close": 84.42, "volume": 394303.0}, {"date": "2024-01-05", "close": 85.99, "volume": 776978.0}, {"date": "2024-01-08", "close": 86.76, "volume": 191287.0}, {"date": "2024-01-09", "close": 85.48, "volume": 274172.0}, {"date": "2024-01-10", "close": 85.77, "volume": 305152.0}, {"date": "2024-01-11", "close": 84.74, "volume": 353676.0}, {"date": "2024-01-12", "close": 84.46, "volume": 410256.0}, {"date": "2024-01-16", "close": 82.86, "volume": 570579.0}, {"date": "2024-01-17", "close": 83.28, "volume": 1068498.0}, {"date": "2024-01-18", "close": 83.87, "volume": 510645.0}, {"date": "2024-01-19", "close": 85.8, "volume": 302779.0}, {"date": "2024-01-22", "close": 87.77, "volume": 311626.0}, {"date": "2024-01-23", "close": 87.37, "volume": 513837.0}, {"date": "2024-01-24", "close": 89.88, "volume": 939796.0}, {"date": "2024-01-25", "close": 89.61, "volume": 634327.0}, {"date": "2024-01-26", "close": 89.71, "volume": 494207.0}, {"date": "2024-01-29", "close": 91.48, "volume": 784065.0}, {"date": "2024-01-30", "close": 91.82, "volume": 495316.0}, {"date": "2024-01-31", "close": 88.38, "volume": 847621.0}, {"date": "2024-02-01", "close": 82.58, "volume": 1735287.0}, {"date": "2024-02-02", "close": 82.96, "volume": 679166.0}, {"date": "2024-02-05", "close": 81.36, "volume": 743632.0}, {"date": "2024-02-06", "close": 80.43, "volume": 531110.0}, {"date": "2024-02-07", "close": 80.77, "volume": 483457.0}, {"date": "2024-02-08", "close": 80.84, "volume": 410355.0}, {"date": "2024-02-09", "close": 81.63, "volume": 326332.0}, {"date": "2024-02-12", "close": 83.55, "volume": 556293.0}, {"date": "2024-02-13", "close": 80.23, "volume": 603807.0}, {"date": "2024-02-14", "close": 82.37, "volume": 265250.0}, {"date": "2024-02-15", "close": 85.02, "volume": 390887.0}, {"date": "2024-02-16", "close": 84.09, "volume": 296674.0}, {"date": "2024-02-20", "close": 84.24, "volume": 249045.0}, {"date": "2024-02-21", "close": 84.05, "volume": 245120.0}, {"date": "2024-02-22", "close": 83.74, "volume": 191782.0}, {"date": "2024-02-23", "close": 83.22, "volume": 269591.0}, {"date": "2024-02-26", "close": 83.09, "volume": 322880.0}, {"date": "2024-02-27", "close": 83.28, "volume": 390934.0}, {"date": "2024-02-28", "close": 81.36, "volume": 371548.0}, {"date": "2024-02-29", "close": 82.72, "volume": 435010.0}, {"date": "2024-03-01", "close": 80.9, "volume": 504576.0}, {"date": "2024-03-04", "close": 81.33, "volume": 540101.0}, {"date": "2024-03-05", "close": 84.24, "volume": 539267.0}, {"date": "2024-03-06", "close": 84.51, "volume": 434353.0}, {"date": "2024-03-07", "close": 84.75, "volume": 248251.0}, {"date": "2024-03-08", "close": 83.64, "volume": 249914.0}, {"date": "2024-03-11", "close": 83.27, "volume": 467237.0}, {"date": "2024-03-12", "close": 82.22, "volume": 262547.0}, {"date": "2024-03-13", "close": 82.01, "volume": 297365.0}, {"date": "2024-03-14", "close": 80.26, "volume": 361945.0}, {"date": "2024-03-15", "close": 79.4, "volume": 1144403.0}, {"date": "2024-03-18", "close": 79.26, "volume": 389826.0}, {"date": "2024-03-19", "close": 80.09, "volume": 258964.0}, {"date": "2024-03-20", "close": 82.88, "volume": 274430.0}, {"date": "2024-03-21", "close": 84.62, "volume": 328206.0}, {"date": "2024-03-22", "close": 82.83, "volume": 270482.0}, {"date": "2024-03-25", "close": 83.04, "volume": 578809.0}, {"date": "2024-03-26", "close": 82.93, "volume": 238441.0}, {"date": "2024-03-27", "close": 85.65, "volume": 359276.0}, {"date": "2024-03-28", "close": 85.88, "volume": 237172.0}, {"date": "2024-04-01", "close": 83.56, "volume": 363779.0}, {"date": "2024-04-02", "close": 81.96, "volume": 360346.0}, {"date": "2024-04-03", "close": 81.57, "volume": 376038.0}, {"date": "2024-04-04", "close": 81.27, "volume": 283580.0}, {"date": "2024-04-05", "close": 82.28, "volume": 303745.0}, {"date": "2024-04-08", "close": 83.3, "volume": 211780.0}, {"date": "2024-04-09", "close": 84.43, "volume": 326997.0}, {"date": "2024-04-10", "close": 79.5, "volume": 423500.0}, {"date": "2024-04-11", "close": 80.46, "volume": 309465.0}, {"date": "2024-04-12", "close": 79.95, "volume": 390906.0}, {"date": "2024-04-15", "close": 79.79, "volume": 450275.0}, {"date": "2024-04-16", "close": 78.95, "volume": 289731.0}, {"date": "2024-04-17", "close": 78.33, "volume": 214174.0}, {"date": "2024-04-18", "close": 78.46, "volume": 599053.0}, {"date": "2024-04-19", "close": 79.5, "volume": 699574.0}, {"date": "2024-04-22", "close": 81.42, "volume": 906805.0}, {"date": "2024-04-23", "close": 81.34, "volume": 1113039.0}, {"date": "2024-04-24", "close": 82.96, "volume": 518158.0}, {"date": "2024-04-25", "close": 81.53, "volume": 598704.0}, {"date": "2024-04-26", "close": 80.29, "volume": 448317.0}, {"date": "2024-04-29", "close": 79.36, "volume": 407621.0}, {"date": "2024-04-30", "close": 76.7, "volume": 619050.0}, {"date": "2024-05-01", "close": 78.25, "volume": 572355.0}, {"date": "2024-05-02", "close": 80.85, "volume": 740346.0}, {"date": "2024-05-03", "close": 82.19, "volume": 362168.0}, {"date": "2024-05-06", "close": 83.28, "volume": 437594.0}, {"date": "2024-05-07", "close": 83.29, "volume": 586887.0}, {"date": "2024-05-08", "close": 83.68, "volume": 493710.0}, {"date": "2024-05-09", "close": 83.49, "volume": 312181.0}, {"date": "2024-05-10", "close": 83.58, "volume": 220079.0}, {"date": "2024-05-13", "close": 83.42, "volume": 234351.0}, {"date": "2024-05-14", "close": 84.23, "volume": 203793.0}, {"date": "2024-05-15", "close": 84.7, "volume": 186829.0}, {"date": "2024-05-16", "close": 83.55, "volume": 245746.0}, {"date": "2024-05-17", "close": 83.03, "volume": 312769.0}, {"date": "2024-05-20", "close": 82.8, "volume": 344146.0}, {"date": "2024-05-21", "close": 83.02, "volume": 159102.0}, {"date": "2024-05-22", "close": 81.52, "volume": 206381.0}, {"date": "2024-05-23", "close": 78.85, "volume": 286675.0}, {"date": "2024-05-24", "close": 79.38, "volume": 183389.0}, {"date": "2024-05-28", "close": 78.89, "volume": 330160.0}, {"date": "2024-05-29", "close": 76.58, "volume": 340432.0}, {"date": "2024-05-30", "close": 78.24, "volume": 282433.0}, {"date": "2024-05-31", "close": 79.51, "volume": 419483.0}, {"date": "2024-06-03", "close": 77.08, "volume": 249915.0}, {"date": "2024-06-04", "close": 75.82, "volume": 341342.0}, {"date": "2024-06-05", "close": 76.82, "volume": 427889.0}, {"date": "2024-06-06", "close": 76.87, "volume": 251070.0}, {"date": "2024-06-07", "close": 76.49, "volume": 312221.0}, {"date": "2024-06-10", "close": 74.9, "volume": 332624.0}, {"date": "2024-06-11", "close": 74.62, "volume": 361306.0}, {"date": "2024-06-12", "close": 76.81, "volume": 400589.0}, {"date": "2024-06-13", "close": 76.21, "volume": 285438.0}, {"date": "2024-06-14", "close": 74.99, "volume": 153502.0}, {"date": "2024-06-17", "close": 76.27, "volume": 259798.0}, {"date": "2024-06-18", "close": 76.27, "volume": 209957.0}, {"date": "2024-06-20", "close": 77.0, "volume": 288118.0}, {"date": "2024-06-21", "close": 76.6, "volume": 948374.0}, {"date": "2024-06-24", "close": 77.21, "volume": 736173.0}, {"date": "2024-06-25", "close": 76.12, "volume": 261964.0}, {"date": "2024-06-26", "close": 76.71, "volume": 258632.0}, {"date": "2024-06-27", "close": 77.27, "volume": 270457.0}, {"date": "2024-06-28", "close": 80.04, "volume": 777955.0}, {"date": "2024-07-01", "close": 79.18, "volume": 441088.0}, {"date": "2024-07-02", "close": 80.23, "volume": 518753.0}, {"date": "2024-07-03", "close": 78.2, "volume": 248355.0}, {"date": "2024-07-05", "close": 76.97, "volume": 782680.0}, {"date": "2024-07-08", "close": 77.13, "volume": 447552.0}, {"date": "2024-07-09", "close": 78.16, "volume": 520985.0}, {"date": "2024-07-10", "close": 80.16, "volume": 368464.0}, {"date": "2024-07-11", "close": 84.99, "volume": 967940.0}, {"date": "2024-07-12", "close": 85.9, "volume": 901008.0}, {"date": "2024-07-15", "close": 88.73, "volume": 788770.0}, {"date": "2024-07-16", "close": 91.25, "volume": 778125.0}, {"date": "2024-07-17", "close": 93.97, "volume": 1096609.0}, {"date": "2024-07-18", "close": 93.64, "volume": 1377546.0}, {"date": "2024-07-19", "close": 93.09, "volume": 914523.0}, {"date": "2024-07-22", "close": 94.67, "volume": 493193.0}, {"date": "2024-07-23", "close": 96.62, "volume": 580196.0}, {"date": "2024-07-24", "close": 94.16, "volume": 442105.0}, {"date": "2024-07-25", "close": 96.97, "volume": 475914.0}, {"date": "2024-07-26", "close": 97.83, "volume": 383302.0}, {"date": "2024-07-29", "close": 95.85, "volume": 356858.0}, {"date": "2024-07-30", "close": 97.04, "volume": 316976.0}, {"date": "2024-07-31", "close": 96.32, "volume": 390600.0}, {"date": "2024-08-01", "close": 92.25, "volume": 460711.0}, {"date": "2024-08-02", "close": 88.26, "volume": 415591.0}, {"date": "2024-08-05", "close": 84.44, "volume": 705230.0}, {"date": "2024-08-06", "close": 85.02, "volume": 352070.0}, {"date": "2024-08-07", "close": 85.1, "volume": 278750.0}, {"date": "2024-08-08", "close": 87.14, "volume": 262209.0}, {"date": "2024-08-09", "close": 86.97, "volume": 260243.0}, {"date": "2024-08-12", "close": 87.72, "volume": 595060.0}, {"date": "2024-08-13", "close": 88.85, "volume": 624116.0}, {"date": "2024-08-14", "close": 87.51, "volume": 495044.0}, {"date": "2024-08-15", "close": 89.5, "volume": 437419.0}, {"date": "2024-08-16", "close": 91.59, "volume": 350009.0}, {"date": "2024-08-19", "close": 93.45, "volume": 350141.0}, {"date": "2024-08-20", "close": 91.8, "volume": 298007.0}, {"date": "2024-08-21", "close": 92.5, "volume": 245017.0}, {"date": "2024-08-22", "close": 93.82, "volume": 334703.0}, {"date": "2024-08-23", "close": 98.39, "volume": 450688.0}, {"date": "2024-08-26", "close": 97.66, "volume": 425370.0}, {"date": "2024-08-27", "close": 97.8, "volume": 427001.0}, {"date": "2024-08-28", "close": 98.19, "volume": 262557.0}, {"date": "2024-08-29", "close": 99.07, "volume": 527553.0}, {"date": "2024-08-30", "close": 99.57, "volume": 392192.0}, {"date": "2024-09-03", "close": 98.17, "volume": 485437.0}, {"date": "2024-09-04", "close": 97.57, "volume": 424714.0}, {"date": "2024-09-05", "close": 96.12, "volume": 317475.0}, {"date": "2024-09-06", "close": 93.02, "volume": 347196.0}, {"date": "2024-09-09", "close": 93.42, "volume": 385509.0}, {"date": "2024-09-10", "close": 91.62, "volume": 398895.0}, {"date": "2024-09-11", "close": 90.57, "volume": 620260.0}, {"date": "2024-09-12", "close": 92.15, "volume": 373900.0}, {"date": "2024-09-13", "close": 94.91, "volume": 269981.0}, {"date": "2024-09-16", "close": 95.38, "volume": 381907.0}, {"date": "2024-09-17", "close": 96.11, "volume": 533722.0}, {"date": "2024-09-18", "close": 97.36, "volume": 683821.0}, {"date": "2024-09-19", "close": 100.56, "volume": 575413.0}, {"date": "2024-09-20", "close": 99.99, "volume": 1383266.0}, {"date": "2024-09-23", "close": 99.75, "volume": 581899.0}, {"date": "2024-09-24", "close": 97.91, "volume": 556640.0}, {"date": "2024-09-25", "close": 95.54, "volume": 667659.0}, {"date": "2024-09-26", "close": 96.47, "volume": 355299.0}, {"date": "2024-09-27", "close": 96.67, "volume": 425523.0}, {"date": "2024-09-30", "close": 97.97, "volume": 734944.0}, {"date": "2024-10-01", "close": 93.19, "volume": 561022.0}, {"date": "2024-10-02", "close": 93.4, "volume": 642707.0}, {"date": "2024-10-03", "close": 92.95, "volume": 1016832.0}, {"date": "2024-10-04", "close": 96.21, "volume": 431620.0}, {"date": "2024-10-07", "close": 95.05, "volume": 326761.0}, {"date": "2024-10-08", "close": 93.97, "volume": 425953.0}, {"date": "2024-10-09", "close": 96.5, "volume": 294204.0}, {"date": "2024-10-10", "close": 95.8, "volume": 447185.0}, {"date": "2024-10-11", "close": 98.69, "volume": 511248.0}, {"date": "2024-10-14", "close": 99.31, "volume": 615285.0}, {"date": "2024-10-15", "close": 100.53, "volume": 846901.0}, {"date": "2024-10-16", "close": 105.47, "volume": 1249244.0}, {"date": "2024-10-17", "close": 106.4, "volume": 648006.0}, {"date": "2024-10-18", "close": 105.62, "volume": 361689.0}, {"date": "2024-10-21", "close": 101.77, "volume": 396126.0}, {"date": "2024-10-22", "close": 102.75, "volume": 214878.0}, {"date": "2024-10-23", "close": 101.92, "volume": 399739.0}, {"date": "2024-10-24", "close": 103.11, "volume": 308887.0}, {"date": "2024-10-25", "close": 100.76, "volume": 311420.0}, {"date": "2024-10-28", "close": 103.95, "volume": 342194.0}, {"date": "2024-10-29", "close": 104.14, "volume": 349501.0}, {"date": "2024-10-30", "close": 106.46, "volume": 445802.0}, {"date": "2024-10-31", "close": 105.45, "volume": 404066.0}, {"date": "2024-11-01", "close": 104.64, "volume": 265384.0}, {"date": "2024-11-04", "close": 103.83, "volume": 271964.0}, {"date": "2024-11-05", "close": 106.34, "volume": 259506.0}, {"date": "2024-11-06", "close": 122.58, "volume": 1492034.0}, {"date": "2024-11-07", "close": 119.04, "volume": 1158612.0}, {"date": "2024-11-08", "close": 121.06, "volume": 689256.0}, {"date": "2024-11-11", "close": 126.78, "volume": 783101.0}, {"date": "2024-11-12", "close": 126.18, "volume": 533205.0}, {"date": "2024-11-13", "close": 124.8, "volume": 548212.0}, {"date": "2024-11-14", "close": 123.415, "volume": 468672.0}, {"date": "2024-11-15", "close": 123.99, "volume": 437831.0}, {"date": "2024-11-18", "close": 124.06, "volume": 450399.0}, {"date": "2024-11-19", "close": 122.66, "volume": 446945.0}, {"date": "2024-11-20", "close": 121.45, "volume": 502703.0}, {"date": "2024-11-21", "close": 122.46, "volume": 395267.0}, {"date": "2024-11-22", "close": 126.18, "volume": 465215.0}, {"date": "2024-11-25", "close": 129.87, "volume": 721608.0}, {"date": "2024-11-26", "close": 128.25, "volume": 456049.0}, {"date": "2024-11-27", "close": 127.25, "volume": 389106.0}, {"date": "2024-11-29", "close": 127.11, "volume": 220319.0}, {"date": "2024-12-02", "close": 125.16, "volume": 384416.0}, {"date": "2024-12-03", "close": 124.22, "volume": 431894.0}, {"date": "2024-12-04", "close": 124.5, "volume": 300678.0}, {"date": "2024-12-05", "close": 124.57, "volume": 261856.0}, {"date": "2024-12-06", "close": 126.51, "volume": 426446.0}, {"date": "2024-12-09", "close": 122.3, "volume": 533672.0}, {"date": "2024-12-10", "close": 120.91, "volume": 522704.0}, {"date": "2024-12-11", "close": 120.84, "volume": 648667.0}, {"date": "2024-12-12", "close": 118.4, "volume": 631053.0}, {"date": "2024-12-13", "close": 117.7, "volume": 553859.0}, {"date": "2024-12-16", "close": 118.75, "volume": 452753.0}, {"date": "2024-12-17", "close": 117.03, "volume": 537650.0}, {"date": "2024-12-18", "close": 111.05, "volume": 549315.0}, {"date": "2024-12-19", "close": 110.95, "volume": 799324.0}, {"date": "2024-12-20", "close": 112.24, "volume": 1338743.0}, {"date": "2024-12-23", "close": 113.67, "volume": 375945.0}, {"date": "2024-12-24", "close": 114.58, "volume": 112292.0}, {"date": "2024-12-26", "close": 115.65, "volume": 225643.0}, {"date": "2024-12-27", "close": 114.21, "volume": 267338.0}, {"date": "2024-12-30", "close": 113.75, "volume": 212021.0}, {"date": "2024-12-31", "close": 114.39, "volume": 311146.0}, {"date": "2025-01-02", "close": 113.52, "volume": 337620.0}, {"date": "2025-01-03", "close": 115.42, "volume": 378473.0}, {"date": "2025-01-06", "close": 115.38, "volume": 548992.0}, {"date": "2025-01-07", "close": 114.17, "volume": 326279.0}, {"date": "2025-01-08", "close": 115.49, "volume": 308501.0}, {"date": "2025-01-10", "close": 112.22, "volume": 482598.0}, {"date": "2025-01-13", "close": 113.04, "volume": 416863.0}, {"date": "2025-01-14", "close": 117.97, "volume": 428175.0}, {"date": "2025-01-15", "close": 119.96, "volume": 536461.0}, {"date": "2025-01-16", "close": 118.06, "volume": 421076.0}, {"date": "2025-01-17", "close": 119.91, "volume": 842556.0}, {"date": "2025-01-21", "close": 120.22, "volume": 664945.0}, {"date": "2025-01-22", "close": 122.04, "volume": 700042.0}, {"date": "2025-01-23", "close": 122.34, "volume": 571678.0}, {"date": "2025-01-24", "close": 123.28, "volume": 365093.0}, {"date": "2025-01-27", "close": 124.55, "volume": 537431.0}, {"date": "2025-01-28", "close": 124.51, "volume": 472111.0}, {"date": "2025-01-29", "close": 125.5, "volume": 548152.0}, {"date": "2025-01-30", "close": 125.93, "volume": 828863.0}, {"date": "2025-01-31", "close": 124.77, "volume": 478731.0}, {"date": "2025-02-03", "close": 121.84, "volume": 386962.0}, {"date": "2025-02-04", "close": 123.72, "volume": 475283.0}, {"date": "2025-02-05", "close": 125.35, "volume": 427794.0}, {"date": "2025-02-06", "close": 126.15, "volume": 579780.0}, {"date": "2025-02-07", "close": 123.76, "volume": 315371.0}, {"date": "2025-02-10", "close": 122.33, "volume": 319123.0}, {"date": "2025-02-11", "close": 123.4, "volume": 373063.0}, {"date": "2025-02-12", "close": 119.27, "volume": 437611.0}, {"date": "2025-02-13", "close": 119.85, "volume": 453410.0}, {"date": "2025-02-14", "close": 120.24, "volume": 386124.0}, {"date": "2025-02-18", "close": 121.91, "volume": 622216.0}, {"date": "2025-02-19", "close": 120.91, "volume": 363657.0}, {"date": "2025-02-20", "close": 118.28, "volume": 267876.0}, {"date": "2025-02-21", "close": 114.21, "volume": 304709.0}, {"date": "2025-02-24", "close": 113.02, "volume": 409267.0}, {"date": "2025-02-25", "close": 112.57, "volume": 369563.0}, {"date": "2025-02-26", "close": 113.41, "volume": 592670.0}, {"date": "2025-02-27", "close": 113.07, "volume": 453584.0}, {"date": "2025-02-28", "close": 114.26, "volume": 428383.0}, {"date": "2025-03-03", "close": 111.68, "volume": 355104.0}, {"date": "2025-03-04", "close": 107.3, "volume": 516456.0}, {"date": "2025-03-05", "close": 108.56, "volume": 691524.0}, {"date": "2025-03-06", "close": 106.07, "volume": 646855.0}, {"date": "2025-03-07", "close": 106.62, "volume": 736957.0}, {"date": "2025-03-10", "close": 99.42, "volume": 618518.0}, {"date": "2025-03-11", "close": 99.58, "volume": 530321.0}, {"date": "2025-03-12", "close": 101.38, "volume": 460516.0}, {"date": "2025-03-13", "close": 100.03, "volume": 394006.0}, {"date": "2025-03-14", "close": 102.82, "volume": 561019.0}, {"date": "2025-03-17", "close": 103.79, "volume": 616123.0}, {"date": "2025-03-18", "close": 104.51, "volume": 394568.0}, {"date": "2025-03-19", "close": 106.13, "volume": 293160.0}, {"date": "2025-03-20", "close": 105.53, "volume": 363702.0}, {"date": "2025-03-21", "close": 105.99, "volume": 1097571.0}, {"date": "2025-03-24", "close": 109.82, "volume": 627248.0}, {"date": "2025-03-25", "close": 110.19, "volume": 541515.0}, {"date": "2025-03-26", "close": 108.68, "volume": 361868.0}, {"date": "2025-03-27", "close": 107.39, "volume": 400510.0}, {"date": "2025-03-28", "close": 105.06, "volume": 440893.0}, {"date": "2025-03-31", "close": 106.04, "volume": 470614.0}, {"date": "2025-04-01", "close": 104.75, "volume": 559653.0}, {"date": "2025-04-02", "close": 106.87, "volume": 473407.0}, {"date": "2025-04-03", "close": 91.83, "volume": 1033611.0}, {"date": "2025-04-04", "close": 87.19, "volume": 1694771.0}, {"date": "2025-04-07", "close": 87.46, "volume": 983327.0}, {"date": "2025-04-08", "close": 87.23, "volume": 778178.0}, {"date": "2025-04-09", "close": 96.34, "volume": 1128002.0}, {"date": "2025-04-10", "close": 90.33, "volume": 896124.0}, {"date": "2025-04-11", "close": 90.04, "volume": 822190.0}, {"date": "2025-04-14", "close": 92.2, "volume": 1164008.0}, {"date": "2025-04-15", "close": 94.36, "volume": 1518620.0}, {"date": "2025-04-16", "close": 94.75, "volume": 973228.0}, {"date": "2025-04-17", "close": 95.11, "volume": 549219.0}, {"date": "2025-04-21", "close": 93.68, "volume": 485870.0}, {"date": "2025-04-22", "close": 96.99, "volume": 404236.0}, {"date": "2025-04-23", "close": 97.88, "volume": 623314.0}, {"date": "2025-04-24", "close": 100.35, "volume": 339795.0}, {"date": "2025-04-25", "close": 100.28, "volume": 402949.0}, {"date": "2025-04-28", "close": 100.22, "volume": 383185.0}, {"date": "2025-04-29", "close": 101.04, "volume": 410943.0}, {"date": "2025-04-30", "close": 100.24, "volume": 383829.0}, {"date": "2025-05-01", "close": 102.55, "volume": 491666.0}, {"date": "2025-05-02", "close": 105.69, "volume": 403278.0}, {"date": "2025-05-05", "close": 105.54, "volume": 238648.0}, {"date": "2025-05-06", "close": 104.22, "volume": 357587.0}, {"date": "2025-05-07", "close": 104.68, "volume": 506840.0}, {"date": "2025-05-08", "close": 107.53, "volume": 552488.0}, {"date": "2025-05-09", "close": 105.55, "volume": 391695.0}, {"date": "2025-05-12", "close": 110.91, "volume": 487046.0}, {"date": "2025-05-13", "close": 111.51, "volume": 300255.0}, {"date": "2025-05-14", "close": 111.39, "volume": 377990.0}, {"date": "2025-05-15", "close": 110.93, "volume": 328465.0}, {"date": "2025-05-16", "close": 111.36, "volume": 271210.0}, {"date": "2025-05-19", "close": 110.67, "volume": 274276.0}, {"date": "2025-05-20", "close": 109.85, "volume": 326773.0}, {"date": "2025-05-21", "close": 105.69, "volume": 386641.0}, {"date": "2025-05-22", "close": 106.04, "volume": 295647.0}, {"date": "2025-05-23", "close": 105.55, "volume": 222496.0}, {"date": "2025-05-27", "close": 108.15, "volume": 245682.0}, {"date": "2025-05-28", "close": 106.71, "volume": 370222.0}, {"date": "2025-05-29", "close": 107.25, "volume": 292732.0}, {"date": "2025-05-30", "close": 106.28, "volume": 337939.0}, {"date": "2025-06-02", "close": 106.41, "volume": 348857.0}, {"date": "2025-06-03", "close": 107.98, "volume": 284556.0}, {"date": "2025-06-04", "close": 105.8, "volume": 349859.0}, {"date": "2025-06-05", "close": 105.53, "volume": 283025.0}, {"date": "2025-06-06", "close": 108.05, "volume": 296252.0}, {"date": "2025-06-09", "close": 108.02, "volume": 291109.0}, {"date": "2025-06-10", "close": 108.39, "volume": 433610.0}, {"date": "2025-06-11", "close": 106.37, "volume": 446947.0}, {"date": "2025-06-12", "close": 105.52, "volume": 402743.0}, {"date": "2025-06-13", "close": 102.06, "volume": 442326.0}, {"date": "2025-06-16", "close": 103.5, "volume": 427559.0}, {"date": "2025-06-17", "close": 102.77, "volume": 349743.0}, {"date": "2025-06-18", "close": 103.59, "volume": 435436.0}, {"date": "2025-06-20", "close": 104.94, "volume": 977230.0}, {"date": "2025-06-23", "close": 107.54, "volume": 489098.0}, {"date": "2025-06-24", "close": 108.51, "volume": 408235.0}, {"date": "2025-06-25", "close": 106.87, "volume": 486828.0}, {"date": "2025-06-26", "close": 109.235, "volume": 525465.0}, {"date": "2025-06-27", "close": 109.56, "volume": 770590.0}, {"date": "2025-06-30", "close": 110.41, "volume": 624540.0}, {"date": "2025-07-01", "close": 114.265, "volume": 903849.0}, {"date": "2025-07-02", "close": 117.0, "volume": 555208.0}, {"date": "2025-07-03", "close": 117.83, "volume": 381903.0}, {"date": "2025-07-07", "close": 117.21, "volume": 520309.0}, {"date": "2025-07-08", "close": 118.15, "volume": 455718.0}, {"date": "2025-07-09", "close": 118.59, "volume": 372003.0}, {"date": "2025-07-10", "close": 119.63, "volume": 441975.0}, {"date": "2025-07-11", "close": 118.2, "volume": 441639.0}, {"date": "2025-07-14", "close": 119.04, "volume": 453605.0}, {"date": "2025-07-15", "close": 114.88, "volume": 785816.0}, {"date": "2025-07-16", "close": 116.5, "volume": 1088799.0}, {"date": "2025-07-17", "close": 118.88, "volume": 831464.0}, {"date": "2025-07-18", "close": 117.04, "volume": 773156.0}, {"date": "2025-07-21", "close": 116.83, "volume": 506702.0}, {"date": "2025-07-22", "close": 111.8, "volume": 2349223.0}, {"date": "2025-07-23", "close": 107.0, "volume": 3086240.0}, {"date": "2025-07-24", "close": 104.16, "volume": 1761027.0}, {"date": "2025-07-25", "close": 91.56, "volume": 8345155.0}, {"date": "2025-07-28", "close": 91.85, "volume": 2431995.0}, {"date": "2025-07-29", "close": 92.29, "volume": 1607030.0}, {"date": "2025-07-30", "close": 90.01, "volume": 1309041.0}, {"date": "2025-07-31", "close": 87.89, "volume": 2888841.0}, {"date": "2025-08-01", "close": 86.13, "volume": 3218662.0}, {"date": "2025-08-04", "close": 87.4, "volume": 3934032.0}, {"date": "2025-08-05", "close": 89.55, "volume": 2972196.0}, {"date": "2025-08-06", "close": 89.67, "volume": 1851889.0}, {"date": "2025-08-07", "close": 87.76, "volume": 1542498.0}, {"date": "2025-08-08", "close": 89.92, "volume": 1419575.0}, {"date": "2025-08-11", "close": 89.3, "volume": 1153177.0}, {"date": "2025-08-12", "close": 92.4, "volume": 1499110.0}, {"date": "2025-08-13", "close": 93.28, "volume": 1276070.0}, {"date": "2025-08-14", "close": 93.42, "volume": 976639.0}, {"date": "2025-08-15", "close": 92.23, "volume": 1200326.0}, {"date": "2025-08-18", "close": 93.14, "volume": 957031.0}, {"date": "2025-08-19", "close": 93.11, "volume": 1452805.0}, {"date": "2025-08-20", "close": 92.85, "volume": 1376413.0}, {"date": "2025-08-21", "close": 92.39, "volume": 1066729.0}, {"date": "2025-08-22", "close": 96.19, "volume": 1516188.0}, {"date": "2025-08-25", "close": 96.1, "volume": 865321.0}, {"date": "2025-08-26", "close": 97.2, "volume": 934422.0}, {"date": "2025-08-27", "close": 96.63, "volume": 1162770.0}, {"date": "2025-08-28", "close": 96.83, "volume": 1113421.0}, {"date": "2025-08-29", "close": 97.22, "volume": 1267302.0}, {"date": "2025-09-02", "close": 97.47, "volume": 1390307.0}, {"date": "2025-09-03", "close": 97.48, "volume": 770727.0}, {"date": "2025-09-04", "close": 99.35, "volume": 834770.0}, {"date": "2025-09-05", "close": 97.37, "volume": 1155900.0}, {"date": "2025-09-08", "close": 98.41, "volume": 990109.0}, {"date": "2025-09-09", "close": 97.58, "volume": 762835.0}, {"date": "2025-09-10", "close": 97.69, "volume": 920655.0}, {"date": "2025-09-11", "close": 97.8, "volume": 1240223.0}, {"date": "2025-09-12", "close": 97.36, "volume": 1152237.0}, {"date": "2025-09-15", "close": 95.36, "volume": 1335368.0}, {"date": "2025-09-16", "close": 94.65, "volume": 1231067.0}, {"date": "2025-09-17", "close": 96.93, "volume": 1783832.0}, {"date": "2025-09-18", "close": 97.68, "volume": 1193649.0}, {"date": "2025-09-19", "close": 96.02, "volume": 2081228.0}, {"date": "2025-09-22", "close": 95.18, "volume": 960582.0}, {"date": "2025-09-23", "close": 95.08, "volume": 491769.0}, {"date": "2025-09-24", "close": 95.09, "volume": 567927.0}, {"date": "2025-09-25", "close": 95.21, "volume": 887845.0}, {"date": "2025-09-26", "close": 96.0, "volume": 772170.0}, {"date": "2025-09-29", "close": 94.48, "volume": 1123900.0}, {"date": "2025-09-30", "close": 93.79, "volume": 1068217.0}, {"date": "2025-10-01", "close": 93.31, "volume": 1033709.0}, {"date": "2025-10-02", "close": 92.26, "volume": 1147915.0}, {"date": "2025-10-03", "close": 93.36, "volume": 920754.0}, {"date": "2025-10-06", "close": 93.6, "volume": 837231.0}, {"date": "2025-10-07", "close": 91.92, "volume": 904167.0}, {"date": "2025-10-08", "close": 91.55, "volume": 1270473.0}, {"date": "2025-10-09", "close": 91.18, "volume": 855402.0}, {"date": "2025-10-10", "close": 86.38, "volume": 1298660.0}, {"date": "2025-10-13", "close": 88.59, "volume": 1403487.0}, {"date": "2025-10-14", "close": 91.88, "volume": 1456404.0}, {"date": "2025-10-15", "close": 90.09, "volume": 1714606.0}, {"date": "2025-10-16", "close": 84.74, "volume": 3116420.0}, {"date": "2025-10-17", "close": 87.02, "volume": 2440455.0}, {"date": "2025-10-20", "close": 88.14, "volume": 1217615.0}, {"date": "2025-10-21", "close": 88.43, "volume": 1089788.0}, {"date": "2025-10-22", "close": 87.43, "volume": 847518.0}, {"date": "2025-10-23", "close": 86.91, "volume": 915979.0}, {"date": "2025-10-24", "close": 88.26, "volume": 739940.0}, {"date": "2025-10-27", "close": 86.95, "volume": 1102855.0}, {"date": "2025-10-28", "close": 86.07, "volume": 870069.0}, {"date": "2025-10-29", "close": 84.38, "volume": 1098174.0}, {"date": "2025-10-30", "close": 84.66, "volume": 1083298.0}, {"date": "2025-10-31", "close": 85.21, "volume": 1038343.0}, {"date": "2025-11-03", "close": 85.71, "volume": 883022.0}, {"date": "2025-11-04", "close": 85.71, "volume": 780745.0}, {"date": "2025-11-05", "close": 86.43, "volume": 705398.0}, {"date": "2025-11-06", "close": 85.395, "volume": 883128.0}, {"date": "2025-11-07", "close": 86.61, "volume": 670560.0}, {"date": "2025-11-10", "close": 86.68, "volume": 867382.0}, {"date": "2025-11-11", "close": 87.47, "volume": 692769.0}, {"date": "2025-11-12", "close": 88.45, "volume": 1293357.0}, {"date": "2025-11-13", "close": 87.87, "volume": 926668.0}, {"date": "2025-11-14", "close": 89.18, "volume": 1317156.0}, {"date": "2025-11-17", "close": 84.48, "volume": 1210152.0}, {"date": "2025-11-18", "close": 86.23, "volume": 979217.0}, {"date": "2025-11-19", "close": 87.84, "volume": 900762.0}, {"date": "2025-11-20", "close": 87.33, "volume": 716665.0}, {"date": "2025-11-21", "close": 90.12, "volume": 809350.0}, {"date": "2025-11-24", "close": 90.16, "volume": 701573.0}, {"date": "2025-11-25", "close": 92.75, "volume": 917368.0}, {"date": "2025-11-26", "close": 91.92, "volume": 909641.0}, {"date": "2025-11-28", "close": 91.68, "volume": 354322.0}, {"date": "2025-12-01", "close": 93.26, "volume": 870439.0}, {"date": "2025-12-02", "close": 92.77, "volume": 1030251.0}, {"date": "2025-12-03", "close": 94.1, "volume": 1076307.0}, {"date": "2025-12-04", "close": 95.37, "volume": 703178.0}, {"date": "2025-12-05", "close": 95.98, "volume": 789474.0}, {"date": "2025-12-08", "close": 96.8, "volume": 1291080.0}, {"date": "2025-12-09", "close": 96.775, "volume": 847127.0}, {"date": "2025-12-10", "close": 99.94, "volume": 1491713.0}, {"date": "2025-12-11", "close": 101.06, "volume": 899870.0}, {"date": "2025-12-12", "close": 99.88, "volume": 697275.0}, {"date": "2025-12-15", "close": 100.42, "volume": 1160308.0}, {"date": "2025-12-16", "close": 99.78, "volume": 751887.0}, {"date": "2025-12-17", "close": 100.19, "volume": 894422.0}, {"date": "2025-12-18", "close": 99.99, "volume": 722135.0}, {"date": "2025-12-19", "close": 100.64, "volume": 1921084.0}, {"date": "2025-12-22", "close": 101.53, "volume": 588546.0}, {"date": "2025-12-23", "close": 101.25, "volume": 875108.0}, {"date": "2025-12-24", "close": 101.3, "volume": 462739.0}, {"date": "2025-12-26", "close": 100.795, "volume": 898311.0}, {"date": "2025-12-29", "close": 99.37, "volume": 835756.0}, {"date": "2025-12-30", "close": 98.0, "volume": 1297328.0}, {"date": "2025-12-31", "close": 95.41, "volume": 8544802.0}, {"date": "2026-01-02", "close": 95.1, "volume": 2266045.0}, {"date": "2026-01-05", "close": 96.95, "volume": 3682739.0}, {"date": "2026-01-06", "close": 97.67, "volume": 2122127.0}, {"date": "2026-01-07", "close": 95.71, "volume": 2802004.0}, {"date": "2026-01-08", "close": 98.57, "volume": 2292408.0}, {"date": "2026-01-09", "close": 97.12, "volume": 1565665.0}, {"date": "2026-01-12", "close": 95.21, "volume": 1142319.0}, {"date": "2026-01-13", "close": 95.25, "volume": 1691531.0}, {"date": "2026-01-14", "close": 96.05, "volume": 978926.0}, {"date": "2026-01-15", "close": 97.65, "volume": 1400277.0}, {"date": "2026-01-16", "close": 98.44, "volume": 1390177.0}, {"date": "2026-01-20", "close": 97.27, "volume": 1828057.0}, {"date": "2026-01-21", "close": 101.72, "volume": 1976174.0}, {"date": "2026-01-22", "close": 97.55, "volume": 2945989.0}, {"date": "2026-01-23", "close": 97.06, "volume": 1841337.0}, {"date": "2026-01-26", "close": 95.9, "volume": 2373114.0}, {"date": "2026-01-27", "close": 95.3, "volume": 1763442.0}, {"date": "2026-01-28", "close": 93.77, "volume": 2498645.0}, {"date": "2026-01-29", "close": 94.97, "volume": 1831599.0}, {"date": "2026-01-30", "close": 95.09, "volume": 1526296.0}, {"date": "2026-02-02", "close": 98.13, "volume": 2562849.0}, {"date": "2026-02-03", "close": 99.0, "volume": 1624937.0}, {"date": "2026-02-04", "close": 101.96, "volume": 1698247.0}, {"date": "2026-02-05", "close": 100.7, "volume": 1459799.0}, {"date": "2026-02-06", "close": 102.26, "volume": 1273882.0}, {"date": "2026-02-09", "close": 101.26, "volume": 1287696.0}, {"date": "2026-02-10", "close": 99.55, "volume": 1143159.0}, {"date": "2026-02-11", "close": 97.81, "volume": 1540023.0}, {"date": "2026-02-12", "close": 95.12, "volume": 1868059.0}, {"date": "2026-02-13", "close": 96.13, "volume": 1410088.0}, {"date": "2026-02-17", "close": 96.44, "volume": 1230947.0}, {"date": "2026-02-18", "close": 98.75, "volume": 1534071.0}, {"date": "2026-02-19", "close": 99.13, "volume": 1079409.0}, {"date": "2026-02-20", "close": 100.96, "volume": 1550442.0}, {"date": "2026-02-23", "close": 94.67, "volume": 1432577.0}, {"date": "2026-02-24", "close": 94.17, "volume": 1115101.0}, {"date": "2026-02-25", "close": 95.37, "volume": 1207882.0}, {"date": "2026-02-26", "close": 96.11, "volume": 1164244.0}, {"date": "2026-02-27", "close": 90.76, "volume": 2984131.0}, {"date": "2026-03-02", "close": 92.67, "volume": 1456018.0}, {"date": "2026-03-03", "close": 91.23, "volume": 1450567.0}, {"date": "2026-03-04", "close": 91.51, "volume": 2732420.0}, {"date": "2026-03-05", "close": 90.61, "volume": 987529.0}, {"date": "2026-03-06", "close": 88.59, "volume": 1359495.0}, {"date": "2026-03-09", "close": 87.29, "volume": 1907255.0}, {"date": "2026-03-10", "close": 86.5, "volume": 1533919.0}, {"date": "2026-03-11", "close": 85.13, "volume": 1369276.0}, {"date": "2026-03-12", "close": 83.55, "volume": 1594901.0}, {"date": "2026-03-13", "close": 82.89, "volume": 1057444.0}, {"date": "2026-03-16", "close": 83.33, "volume": 1770252.0}, {"date": "2026-03-17", "close": 83.16, "volume": 1263615.0}, {"date": "2026-03-18", "close": 82.1, "volume": 1520128.0}, {"date": "2026-03-19", "close": 82.94, "volume": 1314246.0}, {"date": "2026-03-20", "close": 83.18, "volume": 4024203.0}, {"date": "2026-03-23", "close": 83.85, "volume": 1337340.0}, {"date": "2026-03-24", "close": 84.1, "volume": 1555512.0}, {"date": "2026-03-25", "close": 84.86, "volume": 901391.0}, {"date": "2026-03-26", "close": 84.68, "volume": 1409078.0}, {"date": "2026-03-27", "close": 82.95, "volume": 1000237.0}, {"date": "2026-03-30", "close": 83.65, "volume": 1051349.0}, {"date": "2026-03-31", "close": 86.14, "volume": 1317603.0}, {"date": "2026-04-01", "close": 87.85, "volume": 2107328.0}, {"date": "2026-04-02", "close": 87.47, "volume": 1053752.0}, {"date": "2026-04-06", "close": 88.23, "volume": 799496.0}, {"date": "2026-04-07", "close": 88.31, "volume": 1488688.0}, {"date": "2026-04-08", "close": 91.09, "volume": 2080339.0}, {"date": "2026-04-09", "close": 93.59, "volume": 1727634.0}, {"date": "2026-04-10", "close": 92.52, "volume": 903540.0}, {"date": "2026-04-13", "close": 92.85, "volume": 1425129.0}, {"date": "2026-04-14", "close": 93.71, "volume": 1347911.0}, {"date": "2026-04-15", "close": 93.99, "volume": 1342679.0}, {"date": "2026-04-16", "close": 93.14, "volume": 847124.0}, {"date": "2026-04-17", "close": 97.06, "volume": 1620979.0}, {"date": "2026-04-20", "close": 98.38, "volume": 1722328.0}, {"date": "2026-04-21", "close": 97.42, "volume": 1157438.0}, {"date": "2026-04-22", "close": 95.73, "volume": 1546748.0}, {"date": "2026-04-23", "close": 99.08, "volume": 2085930.0}, {"date": "2026-04-24", "close": 95.84, "volume": 1435777.0}, {"date": "2026-04-27", "close": 98.2, "volume": 3773908.0}, {"date": "2026-04-28", "close": 98.9, "volume": 1695142.0}, {"date": "2026-04-29", "close": 97.71, "volume": 1365158.0}, {"date": "2026-04-30", "close": 98.94, "volume": 939228.0}, {"date": "2026-05-01", "close": 98.64, "volume": 936071.0}, {"date": "2026-05-04", "close": 97.77, "volume": 1226568.0}, {"date": "2026-05-05", "close": 99.01, "volume": 1081145.0}, {"date": "2026-05-06", "close": 99.67, "volume": 1459120.0}, {"date": "2026-05-07", "close": 98.66, "volume": 1046357.0}, {"date": "2026-05-08", "close": 97.89, "volume": 882522.0}, {"date": "2026-05-11", "close": 96.53, "volume": 1047535.0}, {"date": "2026-05-12", "close": 96.48, "volume": 932900.0}, {"date": "2026-05-13", "close": 94.3, "volume": 1319271.0}, {"date": "2026-05-14", "close": 95.44, "volume": 865556.0}, {"date": "2026-05-15", "close": 94.02, "volume": 869274.0}, {"date": "2026-05-18", "close": 94.8, "volume": 903333.0}, {"date": "2026-05-19", "close": 94.33, "volume": 641921.0}, {"date": "2026-05-20", "close": 96.79, "volume": 898988.0}, {"date": "2026-05-21", "close": 97.33, "volume": 649640.0}, {"date": "2026-05-22", "close": 97.15, "volume": 689683.0}, {"date": "2026-05-26", "close": 98.56, "volume": 1065617.0}, {"date": "2026-05-27", "close": 97.96, "volume": 616323.0}, {"date": "2026-05-28", "close": 96.99, "volume": 674269.0}, {"date": "2026-05-29", "close": 97.74, "volume": 2606161.0}, {"date": "2026-06-01", "close": 95.61, "volume": 1003605.0}, {"date": "2026-06-02", "close": 96.36, "volume": 957383.0}, {"date": "2026-06-03", "close": 93.5, "volume": 1667299.0}, {"date": "2026-06-04", "close": 96.39, "volume": 1090876.0}, {"date": "2026-06-05", "close": 96.31, "volume": 1050988.0}, {"date": "2026-06-08", "close": 96.49, "volume": 1281890.0}, {"date": "2026-06-09", "close": 95.2, "volume": 1491220.0}, {"date": "2026-06-10", "close": 93.11, "volume": 1816985.0}, {"date": "2026-06-11", "close": 93.74, "volume": 1547230.0}, {"date": "2026-06-12", "close": 96.36, "volume": 1234732.0}, {"date": "2026-06-15", "close": 96.08, "volume": 1694750.0}, {"date": "2026-06-16", "close": 98.25, "volume": 2270381.0}, {"date": "2026-06-17", "close": 95.58, "volume": 1432052.0}, {"date": "2026-06-18", "close": 96.12, "volume": 1833460.0}, {"date": "2026-06-22", "close": 96.47, "volume": 1215765.0}, {"date": "2026-06-23", "close": 96.03, "volume": 1407884.0}, {"date": "2026-06-24", "close": 97.02, "volume": 1770607.0}, {"date": "2026-06-25", "close": 98.7, "volume": 1061062.0}, {"date": "2026-06-26", "close": 101.04, "volume": 2514971.0}, {"date": "2026-06-29", "close": 100.76, "volume": 1314674.0}, {"date": "2026-06-30", "close": 100.88, "volume": 1275300.0}, {"date": "2026-07-01", "close": 100.82, "volume": 1393020.0}, {"date": "2026-07-02", "close": 99.5, "volume": 1133128.0}, {"date": "2026-07-06", "close": 100.28, "volume": 758885.0}, {"date": "2026-07-07", "close": 100.78, "volume": 898383.0}, {"date": "2026-07-08", "close": 97.81, "volume": 1245530.0}, {"date": "2026-07-09", "close": 100.37, "volume": 825956.0}, {"date": "2026-07-10", "close": 100.47, "volume": 591481.0}, {"date": "2026-07-13", "close": 100.14, "volume": 996730.0}, {"date": "2026-07-14", "close": 100.63, "volume": 819884.0}, {"date": "2026-07-15", "close": 99.81, "volume": 1428961.0}, {"date": "2026-07-16", "close": 103.28, "volume": 1546498.0}, {"date": "2026-07-17", "close": 101.05, "volume": 1217751.0}, {"date": "2026-07-20", "close": 99.4, "volume": 960199.0}, {"date": "2026-07-21", "close": 96.79, "volume": 1439699.0}, {"date": "2026-07-22", "close": 97.36, "volume": 1304910.0}, {"date": "2026-07-23", "close": 99.81, "volume": 2704515.0}, {"date": "2026-07-24", "close": 102.6, "volume": 1818154.0}, {"date": "2026-07-27", "close": 103.06, "volume": 1878438.0}, {"date": "2026-07-28", "close": 105.25, "volume": 1908716.0}, {"date": "2026-07-29", "close": 104.74, "volume": 1617225.0}, {"date": "2026-07-30", "close": 104.84, "volume": 871516.0}, {"date": "2026-07-31", "close": 105.23, "volume": 1007557.0}, {"date": "2026-08-03", "close": 107.54, "volume": 1112714.0}, {"date": "2026-08-04", "close": 109.03, "volume": 1186352.0}, {"date": "2026-08-05", "close": 107.35, "volume": 1310392.0}, {"date": "2026-08-06", "close": 106.43, "volume": 913266.0}, {"date": "2026-08-07", "close": 104.68, "volume": 969512.0}, {"date": "2026-08-10", "close": 104.55, "volume": 824702.0}, {"date": "2026-08-11", "close": 105.7, "volume": 777797.0}, {"date": "2026-08-12", "close": 106.83, "volume": 860018.0}, {"date": "2026-08-13", "close": 107.14, "volume": 701264.0}, {"date": "2026-08-14", "close": 108.01, "volume": 685920.0}, {"date": "2026-08-17", "close": 107.35, "volume": 773098.0}, {"date": "2026-08-18", "close": 104.53, "volume": 1114983.0}, {"date": "2026-08-19", "close": 101.67, "volume": 930917.0}, {"date": "2026-08-20", "close": 101.99, "volume": 1033230.0}, {"date": "2026-08-21", "close": 102.26, "volume": 683993.0}, {"date": "2026-08-24", "close": 101.34, "volume": 704845.0}, {"date": "2026-08-25", "close": 100.77, "volume": 881148.0}, {"date": "2026-08-26", "close": 101.58, "volume": 732152.0}, {"date": "2026-08-27", "close": 100.98, "volume": 1031667.0}, {"date": "2026-08-28", "close": 101.09, "volume": 916763.0}, {"date": "2026-08-31", "close": 99.97, "volume": 1010979.0}, {"date": "2026-09-01", "close": 97.03, "volume": 1335129.0}, {"date": "2026-09-02", "close": 100.09, "volume": 1335691.0}, {"date": "2026-09-03", "close": 101.37, "volume": 724040.0}, {"date": "2026-09-04", "close": 101.01, "volume": 533985.0}, {"date": "2026-09-08", "close": 100.71, "volume": 793128.0}, {"date": "2026-09-09", "close": 99.13, "volume": 856765.0}, {"date": "2026-09-10", "close": 99.14, "volume": 810518.0}, {"date": "2026-09-11", "close": 99.27, "volume": 983646.0}, {"date": "2026-09-14", "close": 100.09, "volume": 788547.0}, {"date": "2026-09-15", "close": 99.34, "volume": 590858.0}, {"date": "2026-09-16", "close": 96.07, "volume": 939768.0}, {"date": "2026-09-17", "close": 96.77, "volume": 1162465.0}, {"date": "2026-09-18", "close": 96.75, "volume": 2911883.0}, {"date": "2026-09-21", "close": 96.49, "volume": 776206.0}, {"date": "2026-09-22", "close": 94.6, "volume": 1100062.0}, {"date": "2026-09-23", "close": 93.4, "volume": 973826.0}, {"date": "2026-09-24", "close": 93.88, "volume": 842607.0}, {"date": "2026-09-25", "close": 94.97, "volume": 842038.0}, {"date": "2026-09-28", "close": 93.46, "volume": 808728.0}, {"date": "2026-09-29", "close": 93.52, "volume": 1211628.0}, {"date": "2026-09-30", "close": 93.61, "volume": 1225162.0}, {"date": "2026-10-01", "close": 94.63, "volume": 1698513.0}, {"date": "2026-10-02", "close": 96.09, "volume": 1701400.0}, {"date": "2026-10-05", "close": 96.02, "volume": 1473031.0}, {"date": "2026-10-06", "close": 96.14, "volume": 1443260.0}, {"date": "2026-10-07", "close": 93.09, "volume": 1419760.0}, {"date": "2026-10-08", "close": 94.67, "volume": 1002854.0}, {"date": "2026-10-09", "close": 93.99, "volume": 590755.0}, {"date": "2026-10-12", "close": 94.51, "volume": 615656.0}, {"date": "2026-10-13", "close": 93.53, "volume": 940506.0}, {"date": "2026-10-14", "close": 92.85, "volume": 770070.0}, {"date": "2026-10-15", "close": 94.39, "volume": 754730.0}, {"date": "2026-10-16", "close": 94.72, "volume": 705664.0}, {"date": "2026-10-19", "close": 93.9, "volume": 716282.0}, {"date": "2026-10-20", "close": 95.29, "volume": 1236115.0}, {"date": "2026-10-21", "close": 98.21, "volume": 2348333.0}, {"date": "2026-10-22", "close": 100.46, "volume": 2124538.0}, {"date": "2026-10-23", "close": 100.35, "volume": 1698230.0}, {"date": "2026-10-26", "close": 100.31, "volume": 928403.0}, {"date": "2026-10-27", "close": 99.73, "volume": 890135.0}, {"date": "2026-10-28", "close": 99.48, "volume": 711436.0}], "refreshing": true}