{"ticker": "SBSI", "overview": {"cik": "705432", "ticker": "SBSI", "name": "SOUTHSIDE BANCSHARES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002100129-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002034308-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001804532-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001721957-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001217147-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001471436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001526003-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001902812-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002100129-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001730380-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001932608-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001217142-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001462542-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001480907-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001627865-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002021866-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002007340-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002096038-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001512030-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002099821-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002020287-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001812188-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001627858-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001721957-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000705432-26-000105", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SBSI", "has_prices": true, "as_of": "2026-08-07", "last": 32.44, "prev_close": 32.66, "change": -0.21999999999999886, "change_pct": -0.006736068585425563, "session_volume": 116817.0, "vwap_5": 32.657422032943614, "vwap_20": 33.55583058467224, "vwap_60": 33.77130723033543, "vwap_250": 31.389583770562417, "high_52w": 35.74, "low_52w": 28.09, "avg_volume_20": 150300.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002100129-26-000006", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "John Mitchell Craddock Jr.", "who_key": "Craddock John Mitchell Jr.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4366.389999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100129/000210012926000006/0002100129-26-000006-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84531}, {"id": "0001471436-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Preston L. Smith", "who_key": "SMITH PRESTON L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1471436/000147143626000002/0001471436-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001217147-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Julie Shamburger", "who_key": "SHAMBURGER JULIE", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217147/000121714726000002/0001217147-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001721957-26-000004", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Hilliard J. Shands", "who_key": "SHANDS HILLIARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721957/000172195726000004/0001721957-26-000004-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001804532-26-000003", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Jared C. Green", "who_key": "Green Jared C.", "role": "Regional President, ETX", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804532/000180453226000003/0001804532-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002034308-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Anne Martinez", "who_key": "Martinez Anne", "role": "CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034308/000203430826000002/0002034308-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001526003-26-000003", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "April Pinkley", "who_key": "PINKLEY APRIL", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526003/000152600326000003/0001526003-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001730380-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Suni M. Davis", "who_key": "DAVIS SUNI M", "role": "CHIEF TREASURY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730380/000173038026000002/0001730380-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002100129-26-000005", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "John Mitchell Craddock Jr.", "who_key": "Craddock John Mitchell Jr.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100129/000210012926000005/0002100129-26-000005-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001902812-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Alton L. Frailey", "who_key": "Frailey Alton L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902812/000190281226000002/0001902812-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001462542-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "John Robert Garrett", "who_key": "Garrett John Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462542/000146254226000002/0001462542-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001217142-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Lee R. Gibson", "who_key": "GIBSON LEE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217142/000121714226000002/0001217142-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001932608-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Keith Donahoe", "who_key": "Donahoe Keith", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932608/000193260826000002/0001932608-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001480907-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "T. L. Arnold Jr", "who_key": "Arnold T L Jr", "role": "CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1480907/000148090726000002/0001480907-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001627858-26-000003", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Susan Elaine Anderson", "who_key": "ANDERSON SUSAN ELAINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627858/000162785826000003/0001627858-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001812188-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Shannon Dacus", "who_key": "Dacus Shannon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812188/000181218826000002/0001812188-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002020287-26-000003", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Curtis Burchard", "who_key": "Burchard Curtis", "role": "CHIEF LENDING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020287/000202028726000003/0002020287-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002099821-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Jeb Weldon Jones", "who_key": "Jones Jeb Weldon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2099821/000209982126000002/0002099821-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001512030-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Lawrence Lazelle Anderson", "who_key": "ANDERSON LAWRENCE LAZELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512030/000151203026000002/0001512030-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002096038-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Raymond C. McKinney", "who_key": "McKinney Raymond C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096038/000209603826000002/0002096038-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002007340-26-000003", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Sherri Anthony", "who_key": "Anthony Sherri", "role": "Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007340/000200734026000003/0002007340-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002021866-26-000003", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Kirk A. Calhoun", "who_key": "Calhoun Kirk A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2021866/000202186626000003/0002021866-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0001627865-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Patricia Ann Callan", "who_key": "CALLAN PATRICIA ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627865/000162786526000002/0001627865-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87411}, {"id": "0002020287-26-000002", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Curtis Burchard", "who_key": "Burchard Curtis", "role": "CHIEF LENDING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12228.840000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/705432/000202028726000002/0002020287-26-000002-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155091}, {"id": "0001721957-26-000003", "src": "INSIDERS", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Hilliard J. Shands", "who_key": "SHANDS HILLIARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721957/000172195726000003/0001721957-26-000003-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189651}, {"id": "13DG-0000102909-26-002394", "src": "13DG", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Southside Bancshares Inc", "who_key": "SOUTHSIDE BANCSHARES 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": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SOUTHSIDE BANCSHARES INC adjusts its stake in SBSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/705432/0000102909-26-002394-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}, {"id": "HOUSE-2025-20030891-T559", "src": "CONGRESS", "ticker": "SBSI", "cik": "", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "ab Brokerage Account 924\nSP Southside Bancshares, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells SBSI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725331}, {"id": "HOUSE-2025-20030891-T560", "src": "CONGRESS", "ticker": "SBSI", "cik": "", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "ab Brokerage Account 924\nSP Southside Bancshares, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys SBSI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736851}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002394", "src": "13DG", "ticker": "SBSI", "cik": "705432", "company": "SOUTHSIDE BANCSHARES INC", "company_raw": "SOUTHSIDE BANCSHARES INC", "who": "Southside Bancshares Inc", "who_key": "SOUTHSIDE BANCSHARES 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": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SOUTHSIDE BANCSHARES INC adjusts its stake in SBSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/705432/0000102909-26-002394-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}], "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": "Southside Bancshares, Inc. Common Stock", "new_value": "SOUTHSIDE BANCSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000705432", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000705432", "applied": 1, "detected_at": "2026-10-27T10:11:46.093493"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002100129-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002034308-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001804532-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001721957-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001217147-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001471436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001526003-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001902812-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002100129-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001730380-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001932608-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001217142-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001462542-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001480907-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001627865-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002021866-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002007340-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002096038-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001512030-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002099821-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002020287-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001812188-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001627858-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001721957-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000705432-26-000105", "price_sensitive": true}], "performance": {"ticker": "SBSI", "has_prices": true, "summary": {"n": 1, "avg": 0.13784636969484376, "win_rate": 1.0, "best": 0.13784636969484376, "worst": 0.13784636969484376, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 28.51, "return": 0.13784636969484376}]}, "price_series": [{"date": "2016-08-08", "close": 30.8195, "volume": 51693.0}, {"date": "2016-08-09", "close": 30.8781, "volume": 32563.0}, {"date": "2016-08-10", "close": 30.3024, "volume": 40411.0}, {"date": "2016-08-11", "close": 30.4, "volume": 61496.0}, {"date": "2016-08-12", "close": 30.2439, "volume": 25419.0}, {"date": "2016-08-15", "close": 30.439, "volume": 65317.0}, {"date": "2016-08-16", "close": 30.0098, "volume": 44211.0}, {"date": "2016-08-17", "close": 30.2634, "volume": 59239.0}, {"date": "2016-08-18", "close": 30.4, "volume": 48683.0}, {"date": "2016-08-19", "close": 30.322, "volume": 57796.0}, {"date": "2016-08-22", "close": 30.8098, "volume": 66765.0}, {"date": "2016-08-23", "close": 31.1122, "volume": 47404.0}, {"date": "2016-08-24", "close": 31.2585, "volume": 62282.0}, {"date": "2016-08-25", "close": 31.6585, "volume": 55178.0}, {"date": "2016-08-26", "close": 31.561, "volume": 83770.0}, {"date": "2016-08-29", "close": 31.8341, "volume": 50942.0}, {"date": "2016-08-30", "close": 31.9512, "volume": 42704.0}, {"date": "2016-08-31", "close": 32.0488, "volume": 91046.0}, {"date": "2016-09-01", "close": 31.6878, "volume": 86618.0}, {"date": "2016-09-02", "close": 32.0, "volume": 54062.0}, {"date": "2016-09-06", "close": 31.5512, "volume": 50402.0}, {"date": "2016-09-07", "close": 31.7463, "volume": 64147.0}, {"date": "2016-09-08", "close": 32.0781, "volume": 31785.0}, {"date": "2016-09-09", "close": 31.6, "volume": 62591.0}, {"date": "2016-09-12", "close": 31.8244, "volume": 47633.0}, {"date": "2016-09-13", "close": 31.1317, "volume": 69127.0}, {"date": "2016-09-14", "close": 30.761, "volume": 59949.0}, {"date": "2016-09-15", "close": 31.0341, "volume": 33695.0}, {"date": "2016-09-16", "close": 30.8293, "volume": 113523.0}, {"date": "2016-09-19", "close": 31.0049, "volume": 33202.0}, {"date": "2016-09-20", "close": 30.8781, "volume": 34227.0}, {"date": "2016-09-21", "close": 31.3268, "volume": 44777.0}, {"date": "2016-09-22", "close": 32.0585, "volume": 111875.0}, {"date": "2016-09-23", "close": 31.5902, "volume": 47653.0}, {"date": "2016-09-26", "close": 30.6829, "volume": 47878.0}, {"date": "2016-09-27", "close": 30.8878, "volume": 74613.0}, {"date": "2016-09-28", "close": 31.3756, "volume": 52995.0}, {"date": "2016-09-29", "close": 30.8976, "volume": 34145.0}, {"date": "2016-09-30", "close": 31.3951, "volume": 83839.0}, {"date": "2016-10-03", "close": 31.2781, "volume": 63492.0}, {"date": "2016-10-04", "close": 31.3756, "volume": 29634.0}, {"date": "2016-10-05", "close": 31.7073, "volume": 102080.0}, {"date": "2016-10-06", "close": 32.0781, "volume": 79913.0}, {"date": "2016-10-07", "close": 31.8341, "volume": 87016.0}, {"date": "2016-10-10", "close": 31.9805, "volume": 53175.0}, {"date": "2016-10-11", "close": 32.0, "volume": 75222.0}, {"date": "2016-10-12", "close": 31.8439, "volume": 35966.0}, {"date": "2016-10-13", "close": 31.0341, "volume": 69983.0}, {"date": "2016-10-14", "close": 31.8341, "volume": 96704.0}, {"date": "2016-10-17", "close": 31.3073, "volume": 32798.0}, {"date": "2016-10-18", "close": 31.4439, "volume": 34428.0}, {"date": "2016-10-19", "close": 31.7171, "volume": 55303.0}, {"date": "2016-10-20", "close": 31.6098, "volume": 34837.0}, {"date": "2016-10-21", "close": 31.5805, "volume": 31389.0}, {"date": "2016-10-24", "close": 31.8634, "volume": 52951.0}, {"date": "2016-10-25", "close": 32.0195, "volume": 36326.0}, {"date": "2016-10-26", "close": 31.7366, "volume": 30985.0}, {"date": "2016-10-27", "close": 31.8537, "volume": 44030.0}, {"date": "2016-10-28", "close": 32.0683, "volume": 97629.0}, {"date": "2016-10-31", "close": 31.8244, "volume": 98506.0}, {"date": "2016-11-01", "close": 31.2585, "volume": 110265.0}, {"date": "2016-11-02", "close": 30.7707, "volume": 60456.0}, {"date": "2016-11-03", "close": 30.9463, "volume": 45689.0}, {"date": "2016-11-04", "close": 30.9659, "volume": 38367.0}, {"date": "2016-11-07", "close": 32.0781, "volume": 78745.0}, {"date": "2016-11-08", "close": 31.9805, "volume": 61469.0}, {"date": "2016-11-09", "close": 33.4634, "volume": 143653.0}, {"date": "2016-11-10", "close": 34.5463, "volume": 194907.0}, {"date": "2016-11-11", "close": 36.5463, "volume": 182419.0}, {"date": "2016-11-14", "close": 37.0732, "volume": 207176.0}, {"date": "2016-11-15", "close": 36.1659, "volume": 141364.0}, {"date": "2016-11-16", "close": 36.0683, "volume": 114244.0}, {"date": "2016-11-17", "close": 36.4585, "volume": 92969.0}, {"date": "2016-11-18", "close": 36.7512, "volume": 116846.0}, {"date": "2016-11-21", "close": 36.4293, "volume": 89464.0}, {"date": "2016-11-22", "close": 37.1805, "volume": 110587.0}, {"date": "2016-11-23", "close": 37.2781, "volume": 64162.0}, {"date": "2016-11-25", "close": 37.3659, "volume": 28377.0}, {"date": "2016-11-28", "close": 36.6439, "volume": 71459.0}, {"date": "2016-11-29", "close": 37.2585, "volume": 85713.0}, {"date": "2016-11-30", "close": 37.5317, "volume": 78851.0}, {"date": "2016-12-01", "close": 37.2878, "volume": 116394.0}, {"date": "2016-12-02", "close": 37.2, "volume": 56942.0}, {"date": "2016-12-05", "close": 37.4146, "volume": 118744.0}, {"date": "2016-12-06", "close": 35.9415, "volume": 1485356.0}, {"date": "2016-12-07", "close": 36.4488, "volume": 523233.0}, {"date": "2016-12-08", "close": 37.5707, "volume": 391022.0}, {"date": "2016-12-09", "close": 37.4634, "volume": 212154.0}, {"date": "2016-12-12", "close": 36.5463, "volume": 184232.0}, {"date": "2016-12-13", "close": 37.0732, "volume": 354648.0}, {"date": "2016-12-14", "close": 36.5756, "volume": 221479.0}, {"date": "2016-12-15", "close": 37.3561, "volume": 277630.0}, {"date": "2016-12-16", "close": 36.8195, "volume": 954547.0}, {"date": "2016-12-19", "close": 36.6146, "volume": 284202.0}, {"date": "2016-12-20", "close": 37.0146, "volume": 195262.0}, {"date": "2016-12-21", "close": 36.5659, "volume": 144500.0}, {"date": "2016-12-22", "close": 36.8195, "volume": 121716.0}, {"date": "2016-12-23", "close": 36.8195, "volume": 67604.0}, {"date": "2016-12-27", "close": 36.9268, "volume": 110303.0}, {"date": "2016-12-28", "close": 36.722, "volume": 64639.0}, {"date": "2016-12-29", "close": 36.7805, "volume": 146759.0}, {"date": "2016-12-30", "close": 36.7512, "volume": 123023.0}, {"date": "2017-01-03", "close": 36.6439, "volume": 197975.0}, {"date": "2017-01-04", "close": 36.9463, "volume": 250250.0}, {"date": "2017-01-05", "close": 36.5854, "volume": 155512.0}, {"date": "2017-01-06", "close": 36.3707, "volume": 85231.0}, {"date": "2017-01-09", "close": 35.639, "volume": 169510.0}, {"date": "2017-01-10", "close": 36.4781, "volume": 192612.0}, {"date": "2017-01-11", "close": 36.5171, "volume": 187548.0}, {"date": "2017-01-12", "close": 36.1171, "volume": 164072.0}, {"date": "2017-01-13", "close": 36.5756, "volume": 289655.0}, {"date": "2017-01-17", "close": 35.3073, "volume": 152667.0}, {"date": "2017-01-18", "close": 35.7756, "volume": 74490.0}, {"date": "2017-01-19", "close": 35.3756, "volume": 84829.0}, {"date": "2017-01-20", "close": 35.9902, "volume": 122150.0}, {"date": "2017-01-23", "close": 35.8927, "volume": 121371.0}, {"date": "2017-01-24", "close": 36.4585, "volume": 145260.0}, {"date": "2017-01-25", "close": 36.3317, "volume": 143172.0}, {"date": "2017-01-26", "close": 36.4878, "volume": 87903.0}, {"date": "2017-01-27", "close": 34.1366, "volume": 361983.0}, {"date": "2017-01-30", "close": 33.0439, "volume": 216371.0}, {"date": "2017-01-31", "close": 33.3268, "volume": 201258.0}, {"date": "2017-02-01", "close": 33.8341, "volume": 172697.0}, {"date": "2017-02-02", "close": 33.4244, "volume": 121196.0}, {"date": "2017-02-03", "close": 33.9122, "volume": 144463.0}, {"date": "2017-02-06", "close": 33.1902, "volume": 115384.0}, {"date": "2017-02-07", "close": 33.0732, "volume": 168239.0}, {"date": "2017-02-08", "close": 32.5171, "volume": 125640.0}, {"date": "2017-02-09", "close": 33.1707, "volume": 125565.0}, {"date": "2017-02-10", "close": 33.1707, "volume": 68625.0}, {"date": "2017-02-13", "close": 33.8537, "volume": 107070.0}, {"date": "2017-02-14", "close": 34.4293, "volume": 104926.0}, {"date": "2017-02-15", "close": 34.5463, "volume": 63264.0}, {"date": "2017-02-16", "close": 34.9951, "volume": 117941.0}, {"date": "2017-02-17", "close": 34.8293, "volume": 153503.0}, {"date": "2017-02-21", "close": 34.6634, "volume": 90680.0}, {"date": "2017-02-22", "close": 35.0244, "volume": 164505.0}, {"date": "2017-02-23", "close": 35.0341, "volume": 105702.0}, {"date": "2017-02-24", "close": 34.6927, "volume": 120528.0}, {"date": "2017-02-27", "close": 34.5561, "volume": 121172.0}, {"date": "2017-02-28", "close": 34.3707, "volume": 106964.0}, {"date": "2017-03-01", "close": 35.1707, "volume": 224368.0}, {"date": "2017-03-02", "close": 34.4293, "volume": 99452.0}, {"date": "2017-03-03", "close": 34.3805, "volume": 106521.0}, {"date": "2017-03-06", "close": 34.2927, "volume": 97620.0}, {"date": "2017-03-07", "close": 34.1171, "volume": 70224.0}, {"date": "2017-03-08", "close": 33.3171, "volume": 186193.0}, {"date": "2017-03-09", "close": 33.0634, "volume": 95694.0}, {"date": "2017-03-10", "close": 32.9659, "volume": 148582.0}, {"date": "2017-03-13", "close": 33.1805, "volume": 110298.0}, {"date": "2017-03-14", "close": 32.8, "volume": 201780.0}, {"date": "2017-03-15", "close": 32.8683, "volume": 150023.0}, {"date": "2017-03-16", "close": 33.4049, "volume": 175396.0}, {"date": "2017-03-17", "close": 33.8049, "volume": 919572.0}, {"date": "2017-03-20", "close": 33.1902, "volume": 144117.0}, {"date": "2017-03-21", "close": 31.7951, "volume": 229349.0}, {"date": "2017-03-22", "close": 31.2585, "volume": 148767.0}, {"date": "2017-03-23", "close": 31.6781, "volume": 96291.0}, {"date": "2017-03-24", "close": 31.4829, "volume": 184075.0}, {"date": "2017-03-27", "close": 31.5707, "volume": 97711.0}, {"date": "2017-03-28", "close": 31.8634, "volume": 82139.0}, {"date": "2017-03-29", "close": 31.8634, "volume": 91345.0}, {"date": "2017-03-30", "close": 32.9463, "volume": 147501.0}, {"date": "2017-03-31", "close": 32.7512, "volume": 145458.0}, {"date": "2017-04-03", "close": 32.2146, "volume": 94691.0}, {"date": "2017-04-04", "close": 32.2634, "volume": 106058.0}, {"date": "2017-04-05", "close": 31.4634, "volume": 84243.0}, {"date": "2017-04-06", "close": 31.8537, "volume": 74104.0}, {"date": "2017-04-07", "close": 31.9122, "volume": 219172.0}, {"date": "2017-04-10", "close": 31.7659, "volume": 60286.0}, {"date": "2017-04-11", "close": 32.2341, "volume": 65795.0}, {"date": "2017-04-12", "close": 31.6195, "volume": 48094.0}, {"date": "2017-04-13", "close": 31.122, "volume": 93151.0}, {"date": "2017-04-17", "close": 31.9317, "volume": 74318.0}, {"date": "2017-04-18", "close": 31.8537, "volume": 61254.0}, {"date": "2017-04-19", "close": 32.1171, "volume": 57319.0}, {"date": "2017-04-20", "close": 32.8293, "volume": 70785.0}, {"date": "2017-04-21", "close": 32.9366, "volume": 79682.0}, {"date": "2017-04-24", "close": 33.7561, "volume": 97976.0}, {"date": "2017-04-25", "close": 33.8244, "volume": 69572.0}, {"date": "2017-04-26", "close": 34.4976, "volume": 129431.0}, {"date": "2017-04-27", "close": 34.2488, "volume": 109604.0}, {"date": "2017-04-28", "close": 33.8732, "volume": 119469.0}, {"date": "2017-05-01", "close": 34.8781, "volume": 82781.0}, {"date": "2017-05-02", "close": 34.722, "volume": 117192.0}, {"date": "2017-05-03", "close": 34.6927, "volume": 79224.0}, {"date": "2017-05-04", "close": 34.7805, "volume": 103049.0}, {"date": "2017-05-05", "close": 35.122, "volume": 220008.0}, {"date": "2017-05-08", "close": 35.122, "volume": 95694.0}, {"date": "2017-05-09", "close": 34.8293, "volume": 111608.0}, {"date": "2017-05-10", "close": 34.5366, "volume": 73853.0}, {"date": "2017-05-11", "close": 33.9902, "volume": 105599.0}, {"date": "2017-05-12", "close": 33.6098, "volume": 90734.0}, {"date": "2017-05-15", "close": 33.9122, "volume": 127030.0}, {"date": "2017-05-16", "close": 33.7951, "volume": 69377.0}, {"date": "2017-05-17", "close": 32.439, "volume": 183818.0}, {"date": "2017-05-18", "close": 32.7024, "volume": 73642.0}, {"date": "2017-05-19", "close": 32.6244, "volume": 101668.0}, {"date": "2017-05-22", "close": 32.722, "volume": 70439.0}, {"date": "2017-05-23", "close": 33.0439, "volume": 91748.0}, {"date": "2017-05-24", "close": 32.722, "volume": 67542.0}, {"date": "2017-05-25", "close": 33.45, "volume": 122136.0}, {"date": "2017-05-26", "close": 33.32, "volume": 87540.0}, {"date": "2017-05-30", "close": 32.95, "volume": 110632.0}, {"date": "2017-05-31", "close": 32.56, "volume": 106346.0}, {"date": "2017-06-01", "close": 33.33, "volume": 71936.0}, {"date": "2017-06-02", "close": 33.39, "volume": 103962.0}, {"date": "2017-06-05", "close": 32.95, "volume": 47052.0}, {"date": "2017-06-06", "close": 32.72, "volume": 55821.0}, {"date": "2017-06-07", "close": 32.87, "volume": 62659.0}, {"date": "2017-06-08", "close": 34.13, "volume": 132138.0}, {"date": "2017-06-09", "close": 35.64, "volume": 183840.0}, {"date": "2017-06-12", "close": 35.01, "volume": 140410.0}, {"date": "2017-06-13", "close": 34.48, "volume": 107208.0}, {"date": "2017-06-14", "close": 35.06, "volume": 123603.0}, {"date": "2017-06-15", "close": 35.23, "volume": 123617.0}, {"date": "2017-06-16", "close": 34.93, "volume": 459668.0}, {"date": "2017-06-19", "close": 34.95, "volume": 80896.0}, {"date": "2017-06-20", "close": 34.8, "volume": 119112.0}, {"date": "2017-06-21", "close": 33.95, "volume": 109398.0}, {"date": "2017-06-22", "close": 33.47, "volume": 55970.0}, {"date": "2017-06-23", "close": 33.63, "volume": 230610.0}, {"date": "2017-06-26", "close": 34.02, "volume": 81853.0}, {"date": "2017-06-27", "close": 33.96, "volume": 52001.0}, {"date": "2017-06-28", "close": 34.67, "volume": 108583.0}, {"date": "2017-06-29", "close": 35.05, "volume": 100921.0}, {"date": "2017-06-30", "close": 34.94, "volume": 83438.0}, {"date": "2017-07-03", "close": 35.89, "volume": 86067.0}, {"date": "2017-07-05", "close": 35.4, "volume": 62824.0}, {"date": "2017-07-06", "close": 35.15, "volume": 130543.0}, {"date": "2017-07-07", "close": 35.46, "volume": 92896.0}, {"date": "2017-07-10", "close": 34.98, "volume": 37008.0}, {"date": "2017-07-11", "close": 34.83, "volume": 84747.0}, {"date": "2017-07-12", "close": 35.02, "volume": 113599.0}, {"date": "2017-07-13", "close": 34.94, "volume": 50545.0}, {"date": "2017-07-14", "close": 34.93, "volume": 88946.0}, {"date": "2017-07-17", "close": 34.85, "volume": 72541.0}, {"date": "2017-07-18", "close": 34.9, "volume": 43648.0}, {"date": "2017-07-19", "close": 35.09, "volume": 56438.0}, {"date": "2017-07-20", "close": 35.01, "volume": 59200.0}, {"date": "2017-07-21", "close": 35.1, "volume": 111259.0}, {"date": "2017-07-24", "close": 35.05, "volume": 65559.0}, {"date": "2017-07-25", "close": 35.95, "volume": 105206.0}, {"date": "2017-07-26", "close": 35.6, "volume": 62765.0}, {"date": "2017-07-27", "close": 35.6, "volume": 68239.0}, {"date": "2017-07-28", "close": 34.72, "volume": 107948.0}, {"date": "2017-07-31", "close": 34.73, "volume": 192049.0}, {"date": "2017-08-01", "close": 35.07, "volume": 67726.0}, {"date": "2017-08-02", "close": 35.05, "volume": 78246.0}, {"date": "2017-08-03", "close": 34.15, "volume": 96328.0}, {"date": "2017-08-04", "close": 34.27, "volume": 83952.0}, {"date": "2017-08-07", "close": 33.93, "volume": 97784.0}, {"date": "2017-08-08", "close": 34.1, "volume": 80737.0}, {"date": "2017-08-09", "close": 33.55, "volume": 99777.0}, {"date": "2017-08-10", "close": 32.96, "volume": 101390.0}, {"date": "2017-08-11", "close": 32.78, "volume": 77533.0}, {"date": "2017-08-14", "close": 33.72, "volume": 86043.0}, {"date": "2017-08-15", "close": 33.15, "volume": 45344.0}, {"date": "2017-08-16", "close": 33.12, "volume": 40559.0}, {"date": "2017-08-17", "close": 32.12, "volume": 86758.0}, {"date": "2017-08-18", "close": 32.21, "volume": 91155.0}, {"date": "2017-08-21", "close": 32.22, "volume": 45851.0}, {"date": "2017-08-22", "close": 32.3, "volume": 61303.0}, {"date": "2017-08-23", "close": 32.38, "volume": 73425.0}, {"date": "2017-08-24", "close": 32.76, "volume": 55820.0}, {"date": "2017-08-25", "close": 33.1, "volume": 69958.0}, {"date": "2017-08-28", "close": 32.72, "volume": 54617.0}, {"date": "2017-08-29", "close": 32.8, "volume": 92035.0}, {"date": "2017-08-30", "close": 32.76, "volume": 53173.0}, {"date": "2017-08-31", "close": 32.67, "volume": 79753.0}, {"date": "2017-09-01", "close": 33.01, "volume": 80317.0}, {"date": "2017-09-05", "close": 32.44, "volume": 125472.0}, {"date": "2017-09-06", "close": 32.1, "volume": 238408.0}, {"date": "2017-09-07", "close": 31.57, "volume": 114840.0}, {"date": "2017-09-08", "close": 31.78, "volume": 138133.0}, {"date": "2017-09-11", "close": 32.46, "volume": 69983.0}, {"date": "2017-09-12", "close": 33.13, "volume": 78131.0}, {"date": "2017-09-13", "close": 33.18, "volume": 62047.0}, {"date": "2017-09-14", "close": 32.96, "volume": 53407.0}, {"date": "2017-09-15", "close": 32.95, "volume": 256911.0}, {"date": "2017-09-18", "close": 33.18, "volume": 73344.0}, {"date": "2017-09-19", "close": 33.47, "volume": 108100.0}, {"date": "2017-09-20", "close": 33.91, "volume": 77454.0}, {"date": "2017-09-21", "close": 33.81, "volume": 46590.0}, {"date": "2017-09-22", "close": 33.8, "volume": 84251.0}, {"date": "2017-09-25", "close": 34.2, "volume": 121020.0}, {"date": "2017-09-26", "close": 34.68, "volume": 94136.0}, {"date": "2017-09-27", "close": 35.93, "volume": 204453.0}, {"date": "2017-09-28", "close": 36.04, "volume": 82109.0}, {"date": "2017-09-29", "close": 36.36, "volume": 126104.0}, {"date": "2017-10-02", "close": 36.93, "volume": 92170.0}, {"date": "2017-10-03", "close": 36.66, "volume": 100912.0}, {"date": "2017-10-04", "close": 36.19, "volume": 69390.0}, {"date": "2017-10-05", "close": 36.75, "volume": 77516.0}, {"date": "2017-10-06", "close": 36.65, "volume": 80625.0}, {"date": "2017-10-09", "close": 36.49, "volume": 71874.0}, {"date": "2017-10-10", "close": 37.04, "volume": 52229.0}, {"date": "2017-10-11", "close": 36.9, "volume": 88661.0}, {"date": "2017-10-12", "close": 36.58, "volume": 57652.0}, {"date": "2017-10-13", "close": 36.58, "volume": 65787.0}, {"date": "2017-10-16", "close": 36.86, "volume": 65158.0}, {"date": "2017-10-17", "close": 36.51, "volume": 54888.0}, {"date": "2017-10-18", "close": 36.84, "volume": 51140.0}, {"date": "2017-10-19", "close": 36.83, "volume": 49129.0}, {"date": "2017-10-20", "close": 36.87, "volume": 86670.0}, {"date": "2017-10-23", "close": 36.54, "volume": 52076.0}, {"date": "2017-10-24", "close": 36.7, "volume": 50667.0}, {"date": "2017-10-25", "close": 36.79, "volume": 42547.0}, {"date": "2017-10-26", "close": 37.0, "volume": 51982.0}, {"date": "2017-10-27", "close": 36.66, "volume": 113976.0}, {"date": "2017-10-30", "close": 35.25, "volume": 142466.0}, {"date": "2017-10-31", "close": 35.41, "volume": 119904.0}, {"date": "2017-11-01", "close": 35.56, "volume": 98317.0}, {"date": "2017-11-02", "close": 36.03, "volume": 51763.0}, {"date": "2017-11-03", "close": 35.5, "volume": 90366.0}, {"date": "2017-11-06", "close": 35.17, "volume": 104815.0}, {"date": "2017-11-07", "close": 34.43, "volume": 157702.0}, {"date": "2017-11-08", "close": 33.98, "volume": 136917.0}, {"date": "2017-11-09", "close": 33.85, "volume": 63197.0}, {"date": "2017-11-10", "close": 34.02, "volume": 75825.0}, {"date": "2017-11-13", "close": 34.34, "volume": 50681.0}, {"date": "2017-11-14", "close": 34.46, "volume": 97709.0}, {"date": "2017-11-15", "close": 34.12, "volume": 54198.0}, {"date": "2017-11-16", "close": 34.22, "volume": 46429.0}, {"date": "2017-11-17", "close": 34.32, "volume": 52097.0}, {"date": "2017-11-20", "close": 34.63, "volume": 64684.0}, {"date": "2017-11-21", "close": 35.04, "volume": 91462.0}, {"date": "2017-11-22", "close": 34.66, "volume": 50287.0}, {"date": "2017-11-24", "close": 34.35, "volume": 28282.0}, {"date": "2017-11-27", "close": 34.53, "volume": 45718.0}, {"date": "2017-11-28", "close": 35.97, "volume": 114536.0}, {"date": "2017-11-29", "close": 37.1, "volume": 130891.0}, {"date": "2017-11-30", "close": 36.2, "volume": 110802.0}, {"date": "2017-12-01", "close": 36.19, "volume": 88523.0}, {"date": "2017-12-04", "close": 36.28, "volume": 87006.0}, {"date": "2017-12-05", "close": 35.16, "volume": 122948.0}, {"date": "2017-12-06", "close": 34.46, "volume": 204934.0}, {"date": "2017-12-07", "close": 34.61, "volume": 115937.0}, {"date": "2017-12-08", "close": 34.44, "volume": 88471.0}, {"date": "2017-12-11", "close": 33.74, "volume": 149749.0}, {"date": "2017-12-12", "close": 34.0, "volume": 196637.0}, {"date": "2017-12-13", "close": 33.96, "volume": 98527.0}, {"date": "2017-12-14", "close": 33.86, "volume": 159884.0}, {"date": "2017-12-15", "close": 34.64, "volume": 789175.0}, {"date": "2017-12-18", "close": 35.22, "volume": 120479.0}, {"date": "2017-12-19", "close": 34.85, "volume": 74948.0}, {"date": "2017-12-20", "close": 34.73, "volume": 68608.0}, {"date": "2017-12-21", "close": 34.83, "volume": 66310.0}, {"date": "2017-12-22", "close": 34.26, "volume": 80890.0}, {"date": "2017-12-26", "close": 34.39, "volume": 109533.0}, {"date": "2017-12-27", "close": 33.96, "volume": 56232.0}, {"date": "2017-12-28", "close": 34.01, "volume": 34502.0}, {"date": "2017-12-29", "close": 33.68, "volume": 96171.0}, {"date": "2018-01-02", "close": 34.0, "volume": 129065.0}, {"date": "2018-01-03", "close": 33.75, "volume": 66248.0}, {"date": "2018-01-04", "close": 33.9, "volume": 111552.0}, {"date": "2018-01-05", "close": 34.35, "volume": 75396.0}, {"date": "2018-01-08", "close": 34.24, "volume": 118597.0}, {"date": "2018-01-09", "close": 34.79, "volume": 183724.0}, {"date": "2018-01-10", "close": 35.05, "volume": 157708.0}, {"date": "2018-01-11", "close": 35.62, "volume": 126665.0}, {"date": "2018-01-12", "close": 35.77, "volume": 109092.0}, {"date": "2018-01-16", "close": 35.11, "volume": 123399.0}, {"date": "2018-01-17", "close": 35.53, "volume": 162389.0}, {"date": "2018-01-18", "close": 35.1, "volume": 76729.0}, {"date": "2018-01-19", "close": 35.53, "volume": 80339.0}, {"date": "2018-01-22", "close": 35.33, "volume": 60882.0}, {"date": "2018-01-23", "close": 35.13, "volume": 102986.0}, {"date": "2018-01-24", "close": 34.96, "volume": 74734.0}, {"date": "2018-01-25", "close": 34.67, "volume": 63740.0}, {"date": "2018-01-26", "close": 34.7, "volume": 81440.0}, {"date": "2018-01-29", "close": 34.6, "volume": 51706.0}, {"date": "2018-01-30", "close": 34.43, "volume": 112135.0}, {"date": "2018-01-31", "close": 34.33, "volume": 134394.0}, {"date": "2018-02-01", "close": 34.74, "volume": 201301.0}, {"date": "2018-02-02", "close": 34.86, "volume": 268446.0}, {"date": "2018-02-05", "close": 33.51, "volume": 199374.0}, {"date": "2018-02-06", "close": 34.105, "volume": 314004.0}, {"date": "2018-02-07", "close": 34.675, "volume": 161307.0}, {"date": "2018-02-08", "close": 33.87, "volume": 162660.0}, {"date": "2018-02-09", "close": 34.13, "volume": 210935.0}, {"date": "2018-02-12", "close": 34.03, "volume": 201095.0}, {"date": "2018-02-13", "close": 34.08, "volume": 92918.0}, {"date": "2018-02-14", "close": 34.44, "volume": 184053.0}, {"date": "2018-02-15", "close": 34.55, "volume": 124057.0}, {"date": "2018-02-16", "close": 34.94, "volume": 856871.0}, {"date": "2018-02-20", "close": 34.57, "volume": 229166.0}, {"date": "2018-02-21", "close": 34.54, "volume": 169286.0}, {"date": "2018-02-22", "close": 34.22, "volume": 183877.0}, {"date": "2018-02-23", "close": 34.59, "volume": 104397.0}, {"date": "2018-02-26", "close": 34.5, "volume": 89092.0}, {"date": "2018-02-27", "close": 34.01, "volume": 146744.0}, {"date": "2018-02-28", "close": 33.4, "volume": 248872.0}, {"date": "2018-03-01", "close": 33.82, "volume": 150848.0}, {"date": "2018-03-02", "close": 34.18, "volume": 138111.0}, {"date": "2018-03-05", "close": 34.72, "volume": 187271.0}, {"date": "2018-03-06", "close": 35.38, "volume": 227039.0}, {"date": "2018-03-07", "close": 35.81, "volume": 498235.0}, {"date": "2018-03-08", "close": 35.16, "volume": 167233.0}, {"date": "2018-03-09", "close": 35.78, "volume": 196186.0}, {"date": "2018-03-12", "close": 35.94, "volume": 162187.0}, {"date": "2018-03-13", "close": 35.72, "volume": 113896.0}, {"date": "2018-03-14", "close": 35.3, "volume": 96353.0}, {"date": "2018-03-15", "close": 35.46, "volume": 113294.0}, {"date": "2018-03-16", "close": 35.84, "volume": 737901.0}, {"date": "2018-03-19", "close": 35.99, "volume": 147955.0}, {"date": "2018-03-20", "close": 35.76, "volume": 88990.0}, {"date": "2018-03-21", "close": 35.8, "volume": 96025.0}, {"date": "2018-03-22", "close": 34.93, "volume": 122211.0}, {"date": "2018-03-23", "close": 33.71, "volume": 215498.0}, {"date": "2018-03-26", "close": 34.86, "volume": 134678.0}, {"date": "2018-03-27", "close": 34.35, "volume": 123464.0}, {"date": "2018-03-28", "close": 34.69, "volume": 111682.0}, {"date": "2018-03-29", "close": 34.74, "volume": 183548.0}, {"date": "2018-04-02", "close": 34.05, "volume": 155107.0}, {"date": "2018-04-03", "close": 34.61, "volume": 118308.0}, {"date": "2018-04-04", "close": 34.92, "volume": 108531.0}, {"date": "2018-04-05", "close": 35.03, "volume": 109959.0}, {"date": "2018-04-06", "close": 34.26, "volume": 348487.0}, {"date": "2018-04-09", "close": 34.29, "volume": 114657.0}, {"date": "2018-04-10", "close": 34.76, "volume": 78760.0}, {"date": "2018-04-11", "close": 34.53, "volume": 95391.0}, {"date": "2018-04-12", "close": 35.12, "volume": 83428.0}, {"date": "2018-04-13", "close": 34.98, "volume": 183013.0}, {"date": "2018-04-16", "close": 35.04, "volume": 71434.0}, {"date": "2018-04-17", "close": 34.75, "volume": 148576.0}, {"date": "2018-04-18", "close": 34.62, "volume": 111564.0}, {"date": "2018-04-19", "close": 34.97, "volume": 141643.0}, {"date": "2018-04-20", "close": 35.11, "volume": 85226.0}, {"date": "2018-04-23", "close": 35.48, "volume": 103548.0}, {"date": "2018-04-24", "close": 35.81, "volume": 108240.0}, {"date": "2018-04-25", "close": 35.69, "volume": 104488.0}, {"date": "2018-04-26", "close": 35.3, "volume": 115638.0}, {"date": "2018-04-27", "close": 35.41, "volume": 88435.0}, {"date": "2018-04-30", "close": 34.83, "volume": 96417.0}, {"date": "2018-05-01", "close": 33.54, "volume": 246469.0}, {"date": "2018-05-02", "close": 33.07, "volume": 159009.0}, {"date": "2018-05-03", "close": 32.47, "volume": 339392.0}, {"date": "2018-05-04", "close": 32.68, "volume": 286788.0}, {"date": "2018-05-07", "close": 33.08, "volume": 121123.0}, {"date": "2018-05-08", "close": 33.69, "volume": 129760.0}, {"date": "2018-05-09", "close": 33.64, "volume": 80021.0}, {"date": "2018-05-10", "close": 33.6, "volume": 189946.0}, {"date": "2018-05-11", "close": 33.63, "volume": 70386.0}, {"date": "2018-05-14", "close": 33.3, "volume": 71275.0}, {"date": "2018-05-15", "close": 33.58, "volume": 104691.0}, {"date": "2018-05-16", "close": 33.81, "volume": 112669.0}, {"date": "2018-05-17", "close": 33.9, "volume": 89462.0}, {"date": "2018-05-18", "close": 33.86, "volume": 130771.0}, {"date": "2018-05-21", "close": 34.32, "volume": 88939.0}, {"date": "2018-05-22", "close": 34.49, "volume": 82401.0}, {"date": "2018-05-23", "close": 34.18, "volume": 130170.0}, {"date": "2018-05-24", "close": 34.13, "volume": 76266.0}, {"date": "2018-05-25", "close": 34.04, "volume": 87217.0}, {"date": "2018-05-29", "close": 33.73, "volume": 142225.0}, {"date": "2018-05-30", "close": 34.29, "volume": 129868.0}, {"date": "2018-05-31", "close": 34.15, "volume": 138771.0}, {"date": "2018-06-01", "close": 34.56, "volume": 128262.0}, {"date": "2018-06-04", "close": 34.88, "volume": 116353.0}, {"date": "2018-06-05", "close": 35.02, "volume": 171801.0}, {"date": "2018-06-06", "close": 35.23, "volume": 363451.0}, {"date": "2018-06-07", "close": 35.37, "volume": 315086.0}, {"date": "2018-06-08", "close": 35.3, "volume": 201948.0}, {"date": "2018-06-11", "close": 34.89, "volume": 132147.0}, {"date": "2018-06-12", "close": 34.73, "volume": 97223.0}, {"date": "2018-06-13", "close": 34.48, "volume": 297842.0}, {"date": "2018-06-14", "close": 34.45, "volume": 173492.0}, {"date": "2018-06-15", "close": 34.69, "volume": 272247.0}, {"date": "2018-06-18", "close": 34.5, "volume": 136299.0}, {"date": "2018-06-19", "close": 34.72, "volume": 170336.0}, {"date": "2018-06-20", "close": 34.81, "volume": 184392.0}, {"date": "2018-06-21", "close": 34.63, "volume": 176569.0}, {"date": "2018-06-22", "close": 34.72, "volume": 790877.0}, {"date": "2018-06-25", "close": 34.4, "volume": 145414.0}, {"date": "2018-06-26", "close": 34.25, "volume": 101107.0}, {"date": "2018-06-27", "close": 33.7, "volume": 163152.0}, {"date": "2018-06-28", "close": 33.6, "volume": 118136.0}, {"date": "2018-06-29", "close": 33.68, "volume": 134405.0}, {"date": "2018-07-02", "close": 34.05, "volume": 108586.0}, {"date": "2018-07-03", "close": 33.95, "volume": 51758.0}, {"date": "2018-07-05", "close": 34.22, "volume": 129484.0}, {"date": "2018-07-06", "close": 34.36, "volume": 93637.0}, {"date": "2018-07-09", "close": 35.1, "volume": 127921.0}, {"date": "2018-07-10", "close": 34.63, "volume": 76678.0}, {"date": "2018-07-11", "close": 34.4, "volume": 75935.0}, {"date": "2018-07-12", "close": 33.87, "volume": 91563.0}, {"date": "2018-07-13", "close": 33.73, "volume": 84704.0}, {"date": "2018-07-16", "close": 34.23, "volume": 74771.0}, {"date": "2018-07-17", "close": 33.99, "volume": 58226.0}, {"date": "2018-07-18", "close": 34.3, "volume": 68088.0}, {"date": "2018-07-19", "close": 34.86, "volume": 103817.0}, {"date": "2018-07-20", "close": 35.09, "volume": 123833.0}, {"date": "2018-07-23", "close": 35.66, "volume": 155925.0}, {"date": "2018-07-24", "close": 35.42, "volume": 76056.0}, {"date": "2018-07-25", "close": 35.35, "volume": 83211.0}, {"date": "2018-07-26", "close": 35.6, "volume": 130993.0}, {"date": "2018-07-27", "close": 35.02, "volume": 124988.0}, {"date": "2018-07-30", "close": 34.5, "volume": 146576.0}, {"date": "2018-07-31", "close": 34.29, "volume": 151990.0}, {"date": "2018-08-01", "close": 34.85, "volume": 89619.0}, {"date": "2018-08-02", "close": 35.16, "volume": 70232.0}, {"date": "2018-08-03", "close": 34.74, "volume": 60836.0}, {"date": "2018-08-06", "close": 34.88, "volume": 44236.0}, {"date": "2018-08-07", "close": 35.05, "volume": 63547.0}, {"date": "2018-08-08", "close": 35.35, "volume": 42075.0}, {"date": "2018-08-09", "close": 35.25, "volume": 57898.0}, {"date": "2018-08-10", "close": 34.95, "volume": 93541.0}, {"date": "2018-08-13", "close": 35.03, "volume": 61582.0}, {"date": "2018-08-14", "close": 35.85, "volume": 101197.0}, {"date": "2018-08-15", "close": 35.17, "volume": 70137.0}, {"date": "2018-08-16", "close": 35.55, "volume": 83189.0}, {"date": "2018-08-17", "close": 35.63, "volume": 70391.0}, {"date": "2018-08-20", "close": 35.91, "volume": 97843.0}, {"date": "2018-08-21", "close": 36.45, "volume": 154972.0}, {"date": "2018-08-22", "close": 36.22, "volume": 94258.0}, {"date": "2018-08-23", "close": 35.97, "volume": 62587.0}, {"date": "2018-08-24", "close": 35.87, "volume": 50236.0}, {"date": "2018-08-27", "close": 35.36, "volume": 123417.0}, {"date": "2018-08-28", "close": 35.25, "volume": 38846.0}, {"date": "2018-08-29", "close": 35.35, "volume": 51007.0}, {"date": "2018-08-30", "close": 35.32, "volume": 94788.0}, {"date": "2018-08-31", "close": 35.6, "volume": 58515.0}, {"date": "2018-09-04", "close": 35.86, "volume": 90719.0}, {"date": "2018-09-05", "close": 36.0, "volume": 75026.0}, {"date": "2018-09-06", "close": 36.18, "volume": 79277.0}, {"date": "2018-09-07", "close": 36.37, "volume": 125798.0}, {"date": "2018-09-10", "close": 37.05, "volume": 156050.0}, {"date": "2018-09-11", "close": 37.08, "volume": 137244.0}, {"date": "2018-09-12", "close": 36.56, "volume": 164688.0}, {"date": "2018-09-13", "close": 36.13, "volume": 115288.0}, {"date": "2018-09-14", "close": 36.42, "volume": 147113.0}, {"date": "2018-09-17", "close": 36.0, "volume": 127376.0}, {"date": "2018-09-18", "close": 36.11, "volume": 94270.0}, {"date": "2018-09-19", "close": 36.47, "volume": 145177.0}, {"date": "2018-09-20", "close": 37.08, "volume": 177534.0}, {"date": "2018-09-21", "close": 36.74, "volume": 932119.0}, {"date": "2018-09-24", "close": 35.76, "volume": 123038.0}, {"date": "2018-09-25", "close": 35.7, "volume": 63342.0}, {"date": "2018-09-26", "close": 35.05, "volume": 153650.0}, {"date": "2018-09-27", "close": 34.95, "volume": 102073.0}, {"date": "2018-09-28", "close": 34.8, "volume": 153871.0}, {"date": "2018-10-01", "close": 34.2, "volume": 170436.0}, {"date": "2018-10-02", "close": 33.77, "volume": 163292.0}, {"date": "2018-10-03", "close": 34.41, "volume": 224344.0}, {"date": "2018-10-04", "close": 34.14, "volume": 177921.0}, {"date": "2018-10-05", "close": 34.02, "volume": 399715.0}, {"date": "2018-10-08", "close": 34.87, "volume": 164468.0}, {"date": "2018-10-09", "close": 35.2, "volume": 177893.0}, {"date": "2018-10-10", "close": 34.63, "volume": 232603.0}, {"date": "2018-10-11", "close": 33.37, "volume": 164821.0}, {"date": "2018-10-12", "close": 32.49, "volume": 177054.0}, {"date": "2018-10-15", "close": 32.93, "volume": 94267.0}, {"date": "2018-10-16", "close": 33.3, "volume": 87676.0}, {"date": "2018-10-17", "close": 33.42, "volume": 78216.0}, {"date": "2018-10-18", "close": 32.64, "volume": 69345.0}, {"date": "2018-10-19", "close": 32.34, "volume": 61564.0}, {"date": "2018-10-22", "close": 31.59, "volume": 86807.0}, {"date": "2018-10-23", "close": 31.24, "volume": 123056.0}, {"date": "2018-10-24", "close": 30.0, "volume": 98134.0}, {"date": "2018-10-25", "close": 30.78, "volume": 105659.0}, {"date": "2018-10-26", "close": 30.88, "volume": 179163.0}, {"date": "2018-10-29", "close": 30.56, "volume": 190977.0}, {"date": "2018-10-30", "close": 31.38, "volume": 176972.0}, {"date": "2018-10-31", "close": 31.68, "volume": 198384.0}, {"date": "2018-11-01", "close": 31.95, "volume": 136315.0}, {"date": "2018-11-02", "close": 32.73, "volume": 156248.0}, {"date": "2018-11-05", "close": 32.92, "volume": 178417.0}, {"date": "2018-11-06", "close": 33.03, "volume": 112246.0}, {"date": "2018-11-07", "close": 33.09, "volume": 88325.0}, {"date": "2018-11-08", "close": 33.43, "volume": 91105.0}, {"date": "2018-11-09", "close": 33.07, "volume": 102351.0}, {"date": "2018-11-12", "close": 32.8, "volume": 85869.0}, {"date": "2018-11-13", "close": 33.03, "volume": 107646.0}, {"date": "2018-11-14", "close": 32.57, "volume": 105862.0}, {"date": "2018-11-15", "close": 33.25, "volume": 111922.0}, {"date": "2018-11-16", "close": 33.36, "volume": 169978.0}, {"date": "2018-11-19", "close": 33.56, "volume": 131634.0}, {"date": "2018-11-20", "close": 32.22, "volume": 198440.0}, {"date": "2018-11-21", "close": 32.15, "volume": 515616.0}, {"date": "2018-11-23", "close": 32.58, "volume": 44794.0}, {"date": "2018-11-26", "close": 33.24, "volume": 128848.0}, {"date": "2018-11-27", "close": 33.32, "volume": 111796.0}, {"date": "2018-11-28", "close": 33.87, "volume": 154944.0}, {"date": "2018-11-29", "close": 33.55, "volume": 128009.0}, {"date": "2018-11-30", "close": 34.13, "volume": 203261.0}, {"date": "2018-12-03", "close": 34.14, "volume": 112237.0}, {"date": "2018-12-04", "close": 31.04, "volume": 338877.0}, {"date": "2018-12-06", "close": 31.65, "volume": 261646.0}, {"date": "2018-12-07", "close": 32.1, "volume": 128498.0}, {"date": "2018-12-10", "close": 31.96, "volume": 125194.0}, {"date": "2018-12-11", "close": 31.91, "volume": 128732.0}, {"date": "2018-12-12", "close": 32.56, "volume": 142671.0}, {"date": "2018-12-13", "close": 32.24, "volume": 162977.0}, {"date": "2018-12-14", "close": 31.75, "volume": 101809.0}, {"date": "2018-12-17", "close": 32.17, "volume": 218139.0}, {"date": "2018-12-18", "close": 31.54, "volume": 235323.0}, {"date": "2018-12-19", "close": 30.34, "volume": 215629.0}, {"date": "2018-12-20", "close": 31.01, "volume": 175260.0}, {"date": "2018-12-21", "close": 30.8, "volume": 427244.0}, {"date": "2018-12-24", "close": 30.13, "volume": 92021.0}, {"date": "2018-12-26", "close": 31.34, "volume": 240100.0}, {"date": "2018-12-27", "close": 31.25, "volume": 132484.0}, {"date": "2018-12-28", "close": 31.73, "volume": 120095.0}, {"date": "2018-12-31", "close": 31.75, "volume": 142261.0}, {"date": "2019-01-02", "close": 32.11, "volume": 153276.0}, {"date": "2019-01-03", "close": 32.08, "volume": 104636.0}, {"date": "2019-01-04", "close": 33.13, "volume": 189234.0}, {"date": "2019-01-07", "close": 33.34, "volume": 114880.0}, {"date": "2019-01-08", "close": 33.77, "volume": 67444.0}, {"date": "2019-01-09", "close": 33.99, "volume": 67152.0}, {"date": "2019-01-10", "close": 34.02, "volume": 52678.0}, {"date": "2019-01-11", "close": 34.0, "volume": 92654.0}, {"date": "2019-01-14", "close": 33.96, "volume": 131786.0}, {"date": "2019-01-15", "close": 34.48, "volume": 86696.0}, {"date": "2019-01-16", "close": 35.23, "volume": 167650.0}, {"date": "2019-01-17", "close": 35.04, "volume": 138174.0}, {"date": "2019-01-18", "close": 35.14, "volume": 111702.0}, {"date": "2019-01-22", "close": 34.73, "volume": 103918.0}, {"date": "2019-01-23", "close": 34.55, "volume": 65351.0}, {"date": "2019-01-24", "close": 34.36, "volume": 81067.0}, {"date": "2019-01-25", "close": 34.26, "volume": 85054.0}, {"date": "2019-01-28", "close": 34.3, "volume": 105706.0}, {"date": "2019-01-29", "close": 34.41, "volume": 121752.0}, {"date": "2019-01-30", "close": 34.33, "volume": 122862.0}, {"date": "2019-01-31", "close": 32.99, "volume": 304157.0}, {"date": "2019-02-01", "close": 32.48, "volume": 293272.0}, {"date": "2019-02-04", "close": 32.42, "volume": 190376.0}, {"date": "2019-02-05", "close": 32.76, "volume": 150380.0}, {"date": "2019-02-06", "close": 32.91, "volume": 106662.0}, {"date": "2019-02-07", "close": 33.29, "volume": 107017.0}, {"date": "2019-02-08", "close": 33.02, "volume": 69864.0}, {"date": "2019-02-11", "close": 33.39, "volume": 58182.0}, {"date": "2019-02-12", "close": 33.94, "volume": 96099.0}, {"date": "2019-02-13", "close": 33.9, "volume": 77537.0}, {"date": "2019-02-14", "close": 33.88, "volume": 123427.0}, {"date": "2019-02-15", "close": 34.46, "volume": 131699.0}, {"date": "2019-02-19", "close": 34.9, "volume": 99855.0}, {"date": "2019-02-20", "close": 35.09, "volume": 137332.0}, {"date": "2019-02-21", "close": 34.74, "volume": 48353.0}, {"date": "2019-02-22", "close": 34.92, "volume": 81916.0}, {"date": "2019-02-25", "close": 34.72, "volume": 95089.0}, {"date": "2019-02-26", "close": 34.63, "volume": 119655.0}, {"date": "2019-02-27", "close": 34.98, "volume": 71518.0}, {"date": "2019-02-28", "close": 34.72, "volume": 77245.0}, {"date": "2019-03-01", "close": 35.0, "volume": 99290.0}, {"date": "2019-03-04", "close": 34.66, "volume": 101634.0}, {"date": "2019-03-05", "close": 34.93, "volume": 83828.0}, {"date": "2019-03-06", "close": 34.12, "volume": 110373.0}, {"date": "2019-03-07", "close": 33.55, "volume": 105012.0}, {"date": "2019-03-08", "close": 33.86, "volume": 79345.0}, {"date": "2019-03-11", "close": 34.65, "volume": 155025.0}, {"date": "2019-03-12", "close": 34.2, "volume": 152171.0}, {"date": "2019-03-13", "close": 34.27, "volume": 91745.0}, {"date": "2019-03-14", "close": 34.32, "volume": 101434.0}, {"date": "2019-03-15", "close": 34.23, "volume": 884335.0}, {"date": "2019-03-18", "close": 34.69, "volume": 180040.0}, {"date": "2019-03-19", "close": 34.01, "volume": 162949.0}, {"date": "2019-03-20", "close": 32.9, "volume": 162939.0}, {"date": "2019-03-21", "close": 32.96, "volume": 184499.0}, {"date": "2019-03-22", "close": 31.75, "volume": 263870.0}, {"date": "2019-03-25", "close": 32.16, "volume": 139788.0}, {"date": "2019-03-26", "close": 33.11, "volume": 92751.0}, {"date": "2019-03-27", "close": 32.88, "volume": 139371.0}, {"date": "2019-03-28", "close": 33.28, "volume": 110208.0}, {"date": "2019-03-29", "close": 33.23, "volume": 89187.0}, {"date": "2019-04-01", "close": 33.93, "volume": 108407.0}, {"date": "2019-04-02", "close": 33.75, "volume": 141559.0}, {"date": "2019-04-03", "close": 33.58, "volume": 110472.0}, {"date": "2019-04-04", "close": 33.99, "volume": 114108.0}, {"date": "2019-04-05", "close": 34.18, "volume": 134852.0}, {"date": "2019-04-08", "close": 34.09, "volume": 51267.0}, {"date": "2019-04-09", "close": 33.49, "volume": 96444.0}, {"date": "2019-04-10", "close": 33.99, "volume": 118598.0}, {"date": "2019-04-11", "close": 33.98, "volume": 62864.0}, {"date": "2019-04-12", "close": 34.31, "volume": 85222.0}, {"date": "2019-04-15", "close": 34.05, "volume": 54761.0}, {"date": "2019-04-16", "close": 34.41, "volume": 105596.0}, {"date": "2019-04-17", "close": 34.28, "volume": 107246.0}, {"date": "2019-04-18", "close": 33.86, "volume": 61280.0}, {"date": "2019-04-22", "close": 33.35, "volume": 95377.0}, {"date": "2019-04-23", "close": 34.44, "volume": 90534.0}, {"date": "2019-04-24", "close": 34.48, "volume": 58684.0}, {"date": "2019-04-25", "close": 34.36, "volume": 67106.0}, {"date": "2019-04-26", "close": 34.83, "volume": 83440.0}, {"date": "2019-04-29", "close": 35.58, "volume": 120786.0}, {"date": "2019-04-30", "close": 35.13, "volume": 118502.0}, {"date": "2019-05-01", "close": 34.8, "volume": 215499.0}, {"date": "2019-05-02", "close": 34.95, "volume": 73858.0}, {"date": "2019-05-03", "close": 35.77, "volume": 80674.0}, {"date": "2019-05-06", "close": 35.86, "volume": 79107.0}, {"date": "2019-05-07", "close": 35.42, "volume": 102668.0}, {"date": "2019-05-08", "close": 35.29, "volume": 95900.0}, {"date": "2019-05-09", "close": 35.12, "volume": 62559.0}, {"date": "2019-05-10", "close": 35.33, "volume": 93761.0}, {"date": "2019-05-13", "close": 34.08, "volume": 102489.0}, {"date": "2019-05-14", "close": 34.63, "volume": 56310.0}, {"date": "2019-05-15", "close": 34.67, "volume": 100082.0}, {"date": "2019-05-16", "close": 35.15, "volume": 114213.0}, {"date": "2019-05-17", "close": 34.62, "volume": 132091.0}, {"date": "2019-05-20", "close": 34.95, "volume": 132307.0}, {"date": "2019-05-21", "close": 34.89, "volume": 67579.0}, {"date": "2019-05-22", "close": 34.13, "volume": 42427.0}, {"date": "2019-05-23", "close": 33.53, "volume": 118685.0}, {"date": "2019-05-24", "close": 34.01, "volume": 43132.0}, {"date": "2019-05-28", "close": 33.51, "volume": 94749.0}, {"date": "2019-05-29", "close": 33.64, "volume": 114593.0}, {"date": "2019-05-30", "close": 33.19, "volume": 109954.0}, {"date": "2019-05-31", "close": 32.57, "volume": 136344.0}, {"date": "2019-06-03", "close": 32.73, "volume": 107587.0}, {"date": "2019-06-04", "close": 33.76, "volume": 80210.0}, {"date": "2019-06-05", "close": 33.49, "volume": 63878.0}, {"date": "2019-06-06", "close": 33.09, "volume": 56774.0}, {"date": "2019-06-07", "close": 33.26, "volume": 59845.0}, {"date": "2019-06-10", "close": 33.44, "volume": 52593.0}, {"date": "2019-06-11", "close": 33.45, "volume": 111062.0}, {"date": "2019-06-12", "close": 33.11, "volume": 92422.0}, {"date": "2019-06-13", "close": 32.97, "volume": 78197.0}, {"date": "2019-06-14", "close": 32.82, "volume": 68847.0}, {"date": "2019-06-17", "close": 32.59, "volume": 65887.0}, {"date": "2019-06-18", "close": 33.01, "volume": 70220.0}, {"date": "2019-06-19", "close": 33.04, "volume": 69048.0}, {"date": "2019-06-20", "close": 32.65, "volume": 75943.0}, {"date": "2019-06-21", "close": 32.2, "volume": 300893.0}, {"date": "2019-06-24", "close": 31.78, "volume": 83762.0}, {"date": "2019-06-25", "close": 31.51, "volume": 143952.0}, {"date": "2019-06-26", "close": 31.44, "volume": 60652.0}, {"date": "2019-06-27", "close": 32.12, "volume": 84648.0}, {"date": "2019-06-28", "close": 32.38, "volume": 219027.0}, {"date": "2019-07-01", "close": 32.21, "volume": 87954.0}, {"date": "2019-07-02", "close": 32.12, "volume": 86795.0}, {"date": "2019-07-03", "close": 32.2, "volume": 35707.0}, {"date": "2019-07-05", "close": 32.74, "volume": 45037.0}, {"date": "2019-07-08", "close": 32.12, "volume": 65270.0}, {"date": "2019-07-09", "close": 32.4, "volume": 64319.0}, {"date": "2019-07-10", "close": 31.98, "volume": 53396.0}, {"date": "2019-07-11", "close": 32.03, "volume": 75343.0}, {"date": "2019-07-12", "close": 32.44, "volume": 82008.0}, {"date": "2019-07-15", "close": 31.9, "volume": 59904.0}, {"date": "2019-07-16", "close": 32.1, "volume": 57507.0}, {"date": "2019-07-17", "close": 31.9, "volume": 59256.0}, {"date": "2019-07-18", "close": 32.32, "volume": 63485.0}, {"date": "2019-07-19", "close": 32.21, "volume": 101237.0}, {"date": "2019-07-22", "close": 31.92, "volume": 55070.0}, {"date": "2019-07-23", "close": 32.25, "volume": 41240.0}, {"date": "2019-07-24", "close": 33.1, "volume": 65323.0}, {"date": "2019-07-25", "close": 32.87, "volume": 74589.0}, {"date": "2019-07-26", "close": 33.61, "volume": 188191.0}, {"date": "2019-07-29", "close": 33.87, "volume": 117431.0}, {"date": "2019-07-30", "close": 34.47, "volume": 162343.0}, {"date": "2019-07-31", "close": 34.62, "volume": 206394.0}, {"date": "2019-08-01", "close": 33.37, "volume": 114518.0}, {"date": "2019-08-02", "close": 33.68, "volume": 130659.0}, {"date": "2019-08-05", "close": 32.9, "volume": 169474.0}, {"date": "2019-08-06", "close": 33.2, "volume": 95600.0}, {"date": "2019-08-07", "close": 33.01, "volume": 120218.0}, {"date": "2019-08-08", "close": 33.79, "volume": 157992.0}, {"date": "2019-08-09", "close": 33.61, "volume": 81382.0}, {"date": "2019-08-12", "close": 33.45, "volume": 78479.0}, {"date": "2019-08-13", "close": 33.6, "volume": 46873.0}, {"date": "2019-08-14", "close": 32.52, "volume": 124807.0}, {"date": "2019-08-15", "close": 32.31, "volume": 77753.0}, {"date": "2019-08-16", "close": 33.35, "volume": 103064.0}, {"date": "2019-08-19", "close": 33.7, "volume": 94431.0}, {"date": "2019-08-20", "close": 33.5, "volume": 88795.0}, {"date": "2019-08-21", "close": 33.23, "volume": 52513.0}, {"date": "2019-08-22", "close": 33.08, "volume": 49822.0}, {"date": "2019-08-23", "close": 32.22, "volume": 127860.0}, {"date": "2019-08-26", "close": 32.67, "volume": 73968.0}, {"date": "2019-08-27", "close": 32.09, "volume": 158328.0}, {"date": "2019-08-28", "close": 32.56, "volume": 54207.0}, {"date": "2019-08-29", "close": 33.02, "volume": 71093.0}, {"date": "2019-08-30", "close": 32.93, "volume": 59519.0}, {"date": "2019-09-03", "close": 32.17, "volume": 72124.0}, {"date": "2019-09-04", "close": 32.4, "volume": 140241.0}, {"date": "2019-09-05", "close": 32.95, "volume": 132173.0}, {"date": "2019-09-06", "close": 32.82, "volume": 86857.0}, {"date": "2019-09-09", "close": 33.66, "volume": 103949.0}, {"date": "2019-09-10", "close": 33.73, "volume": 132192.0}, {"date": "2019-09-11", "close": 34.53, "volume": 175145.0}, {"date": "2019-09-12", "close": 34.67, "volume": 102934.0}, {"date": "2019-09-13", "close": 34.99, "volume": 144935.0}, {"date": "2019-09-16", "close": 35.07, "volume": 67400.0}, {"date": "2019-09-17", "close": 34.73, "volume": 67074.0}, {"date": "2019-09-18", "close": 34.84, "volume": 74064.0}, {"date": "2019-09-19", "close": 34.59, "volume": 62303.0}, {"date": "2019-09-20", "close": 34.51, "volume": 334045.0}, {"date": "2019-09-23", "close": 34.47, "volume": 35508.0}, {"date": "2019-09-24", "close": 33.98, "volume": 96293.0}, {"date": "2019-09-25", "close": 34.68, "volume": 75413.0}, {"date": "2019-09-26", "close": 34.11, "volume": 88121.0}, {"date": "2019-09-27", "close": 34.37, "volume": 86960.0}, {"date": "2019-09-30", "close": 34.11, "volume": 72546.0}, {"date": "2019-10-01", "close": 33.62, "volume": 73592.0}, {"date": "2019-10-02", "close": 33.61, "volume": 82576.0}, {"date": "2019-10-03", "close": 33.5, "volume": 78340.0}, {"date": "2019-10-04", "close": 33.94, "volume": 62304.0}, {"date": "2019-10-07", "close": 33.97, "volume": 127074.0}, {"date": "2019-10-08", "close": 33.37, "volume": 103609.0}, {"date": "2019-10-09", "close": 33.41, "volume": 79845.0}, {"date": "2019-10-10", "close": 33.46, "volume": 57415.0}, {"date": "2019-10-11", "close": 33.8, "volume": 69099.0}, {"date": "2019-10-14", "close": 34.175, "volume": 94064.0}, {"date": "2019-10-15", "close": 34.42, "volume": 106142.0}, {"date": "2019-10-16", "close": 34.49, "volume": 86516.0}, {"date": "2019-10-17", "close": 34.62, "volume": 77277.0}, {"date": "2019-10-18", "close": 34.78, "volume": 62033.0}, {"date": "2019-10-21", "close": 35.34, "volume": 62187.0}, {"date": "2019-10-22", "close": 35.18, "volume": 110724.0}, {"date": "2019-10-23", "close": 35.18, "volume": 29164.0}, {"date": "2019-10-24", "close": 34.75, "volume": 54304.0}, {"date": "2019-10-25", "close": 34.57, "volume": 152791.0}, {"date": "2019-10-28", "close": 35.09, "volume": 125135.0}, {"date": "2019-10-29", "close": 35.44, "volume": 111955.0}, {"date": "2019-10-30", "close": 35.12, "volume": 67349.0}, {"date": "2019-10-31", "close": 34.45, "volume": 66235.0}, {"date": "2019-11-01", "close": 35.09, "volume": 64836.0}, {"date": "2019-11-04", "close": 35.27, "volume": 97725.0}, {"date": "2019-11-05", "close": 35.23, "volume": 132566.0}, {"date": "2019-11-06", "close": 34.84, "volume": 73272.0}, {"date": "2019-11-07", "close": 35.12, "volume": 89071.0}, {"date": "2019-11-08", "close": 35.14, "volume": 44083.0}, {"date": "2019-11-11", "close": 35.47, "volume": 49922.0}, {"date": "2019-11-12", "close": 35.46, "volume": 55694.0}, {"date": "2019-11-13", "close": 35.46, "volume": 70383.0}, {"date": "2019-11-14", "close": 35.49, "volume": 74587.0}, {"date": "2019-11-15", "close": 35.45, "volume": 119896.0}, {"date": "2019-11-18", "close": 35.0, "volume": 49872.0}, {"date": "2019-11-19", "close": 35.38, "volume": 45368.0}, {"date": "2019-11-20", "close": 35.09, "volume": 96709.0}, {"date": "2019-11-21", "close": 34.83, "volume": 67989.0}, {"date": "2019-11-22", "close": 34.74, "volume": 35023.0}, {"date": "2019-11-25", "close": 35.46, "volume": 93235.0}, {"date": "2019-11-26", "close": 35.02, "volume": 63103.0}, {"date": "2019-11-27", "close": 35.18, "volume": 53377.0}, {"date": "2019-11-29", "close": 35.11, "volume": 35778.0}, {"date": "2019-12-02", "close": 35.04, "volume": 116485.0}, {"date": "2019-12-03", "close": 34.7, "volume": 65890.0}, {"date": "2019-12-04", "close": 35.175, "volume": 80943.0}, {"date": "2019-12-05", "close": 35.43, "volume": 85443.0}, {"date": "2019-12-06", "close": 35.83, "volume": 88062.0}, {"date": "2019-12-09", "close": 35.67, "volume": 89146.0}, {"date": "2019-12-10", "close": 35.83, "volume": 57807.0}, {"date": "2019-12-11", "close": 35.89, "volume": 50995.0}, {"date": "2019-12-12", "close": 36.59, "volume": 125140.0}, {"date": "2019-12-13", "close": 36.37, "volume": 66345.0}, {"date": "2019-12-16", "close": 36.84, "volume": 91273.0}, {"date": "2019-12-17", "close": 37.41, "volume": 113641.0}, {"date": "2019-12-18", "close": 37.73, "volume": 80535.0}, {"date": "2019-12-19", "close": 37.66, "volume": 138562.0}, {"date": "2019-12-20", "close": 37.675, "volume": 371951.0}, {"date": "2019-12-23", "close": 37.16, "volume": 77768.0}, {"date": "2019-12-24", "close": 37.22, "volume": 40794.0}, {"date": "2019-12-26", "close": 37.32, "volume": 30338.0}, {"date": "2019-12-27", "close": 37.06, "volume": 48593.0}, {"date": "2019-12-30", "close": 37.22, "volume": 45480.0}, {"date": "2019-12-31", "close": 37.14, "volume": 81854.0}, {"date": "2020-01-02", "close": 37.1, "volume": 79224.0}, {"date": "2020-01-03", "close": 36.89, "volume": 170153.0}, {"date": "2020-01-06", "close": 36.77, "volume": 102108.0}, {"date": "2020-01-07", "close": 36.6, "volume": 52748.0}, {"date": "2020-01-08", "close": 36.98, "volume": 61773.0}, {"date": "2020-01-09", "close": 36.96, "volume": 64929.0}, {"date": "2020-01-10", "close": 36.84, "volume": 76155.0}, {"date": "2020-01-13", "close": 37.04, "volume": 63890.0}, {"date": "2020-01-14", "close": 37.03, "volume": 70941.0}, {"date": "2020-01-15", "close": 36.84, "volume": 58020.0}, {"date": "2020-01-16", "close": 37.32, "volume": 59686.0}, {"date": "2020-01-17", "close": 37.28, "volume": 66663.0}, {"date": "2020-01-21", "close": 36.61, "volume": 57947.0}, {"date": "2020-01-22", "close": 36.83, "volume": 40099.0}, {"date": "2020-01-23", "close": 36.79, "volume": 123860.0}, {"date": "2020-01-24", "close": 36.38, "volume": 49276.0}, {"date": "2020-01-27", "close": 36.16, "volume": 52695.0}, {"date": "2020-01-28", "close": 36.09, "volume": 65849.0}, {"date": "2020-01-29", "close": 35.71, "volume": 77372.0}, {"date": "2020-01-30", "close": 36.13, "volume": 76530.0}, {"date": "2020-01-31", "close": 35.08, "volume": 157739.0}, {"date": "2020-02-03", "close": 35.71, "volume": 148471.0}, {"date": "2020-02-04", "close": 36.4, "volume": 88105.0}, {"date": "2020-02-05", "close": 36.9, "volume": 134719.0}, {"date": "2020-02-06", "close": 36.89, "volume": 71256.0}, {"date": "2020-02-07", "close": 36.59, "volume": 62689.0}, {"date": "2020-02-10", "close": 36.61, "volume": 78028.0}, {"date": "2020-02-11", "close": 36.51, "volume": 105778.0}, {"date": "2020-02-12", "close": 36.51, "volume": 77180.0}, {"date": "2020-02-13", "close": 36.6, "volume": 98814.0}, {"date": "2020-02-14", "close": 36.21, "volume": 68546.0}, {"date": "2020-02-18", "close": 36.01, "volume": 133618.0}, {"date": "2020-02-19", "close": 35.81, "volume": 79741.0}, {"date": "2020-02-20", "close": 35.76, "volume": 105843.0}, {"date": "2020-02-21", "close": 35.3, "volume": 99436.0}, {"date": "2020-02-24", "close": 35.0, "volume": 186195.0}, {"date": "2020-02-25", "close": 34.34, "volume": 111939.0}, {"date": "2020-02-26", "close": 34.24, "volume": 131814.0}, {"date": "2020-02-27", "close": 33.53, "volume": 252853.0}, {"date": "2020-02-28", "close": 32.22, "volume": 260655.0}, {"date": "2020-03-02", "close": 33.56, "volume": 190128.0}, {"date": "2020-03-03", "close": 32.82, "volume": 158565.0}, {"date": "2020-03-04", "close": 33.78, "volume": 155569.0}, {"date": "2020-03-05", "close": 32.72, "volume": 216102.0}, {"date": "2020-03-06", "close": 32.12, "volume": 164476.0}, {"date": "2020-03-09", "close": 28.99, "volume": 193086.0}, {"date": "2020-03-10", "close": 29.99, "volume": 188234.0}, {"date": "2020-03-11", "close": 27.82, "volume": 265679.0}, {"date": "2020-03-12", "close": 25.04, "volume": 315777.0}, {"date": "2020-03-13", "close": 28.74, "volume": 277190.0}, {"date": "2020-03-16", "close": 27.06, "volume": 261059.0}, {"date": "2020-03-17", "close": 29.9, "volume": 335048.0}, {"date": "2020-03-18", "close": 30.18, "volume": 399247.0}, {"date": "2020-03-19", "close": 28.63, "volume": 388478.0}, {"date": "2020-03-20", "close": 25.83, "volume": 333714.0}, {"date": "2020-03-23", "close": 26.46, "volume": 275638.0}, {"date": "2020-03-24", "close": 29.25, "volume": 308301.0}, {"date": "2020-03-25", "close": 27.93, "volume": 245373.0}, {"date": "2020-03-26", "close": 29.52, "volume": 204145.0}, {"date": "2020-03-27", "close": 29.13, "volume": 137785.0}, {"date": "2020-03-30", "close": 30.03, "volume": 106660.0}, {"date": "2020-03-31", "close": 30.39, "volume": 341957.0}, {"date": "2020-04-01", "close": 27.49, "volume": 218336.0}, {"date": "2020-04-02", "close": 28.85, "volume": 117372.0}, {"date": "2020-04-03", "close": 27.3, "volume": 150339.0}, {"date": "2020-04-06", "close": 28.72, "volume": 166128.0}, {"date": "2020-04-07", "close": 28.86, "volume": 125776.0}, {"date": "2020-04-08", "close": 29.4, "volume": 120687.0}, {"date": "2020-04-09", "close": 31.43, "volume": 171328.0}, {"date": "2020-04-13", "close": 30.32, "volume": 94742.0}, {"date": "2020-04-14", "close": 30.04, "volume": 97328.0}, {"date": "2020-04-15", "close": 28.65, "volume": 146631.0}, {"date": "2020-04-16", "close": 27.82, "volume": 177544.0}, {"date": "2020-04-17", "close": 28.92, "volume": 135774.0}, {"date": "2020-04-20", "close": 28.78, "volume": 141350.0}, {"date": "2020-04-21", "close": 28.33, "volume": 153540.0}, {"date": "2020-04-22", "close": 27.28, "volume": 170353.0}, {"date": "2020-04-23", "close": 27.23, "volume": 169424.0}, {"date": "2020-04-24", "close": 27.8, "volume": 138512.0}, {"date": "2020-04-27", "close": 29.39, "volume": 151327.0}, {"date": "2020-04-28", "close": 30.0, "volume": 159747.0}, {"date": "2020-04-29", "close": 32.2, "volume": 874589.0}, {"date": "2020-04-30", "close": 30.41, "volume": 252302.0}, {"date": "2020-05-01", "close": 29.97, "volume": 144395.0}, {"date": "2020-05-04", "close": 29.86, "volume": 152754.0}, {"date": "2020-05-05", "close": 29.46, "volume": 291652.0}, {"date": "2020-05-06", "close": 28.72, "volume": 153129.0}, {"date": "2020-05-07", "close": 28.04, "volume": 336065.0}, {"date": "2020-05-08", "close": 29.21, "volume": 353040.0}, {"date": "2020-05-11", "close": 28.9, "volume": 189386.0}, {"date": "2020-05-12", "close": 28.19, "volume": 250713.0}, {"date": "2020-05-13", "close": 26.35, "volume": 249089.0}, {"date": "2020-05-14", "close": 26.0, "volume": 204859.0}, {"date": "2020-05-15", "close": 26.03, "volume": 351534.0}, {"date": "2020-05-18", "close": 27.84, "volume": 207821.0}, {"date": "2020-05-19", "close": 26.26, "volume": 189349.0}, {"date": "2020-05-20", "close": 27.21, "volume": 197048.0}, {"date": "2020-05-21", "close": 27.0, "volume": 114537.0}, {"date": "2020-05-22", "close": 26.95, "volume": 71491.0}, {"date": "2020-05-26", "close": 28.33, "volume": 168065.0}, {"date": "2020-05-27", "close": 30.03, "volume": 181691.0}, {"date": "2020-05-28", "close": 28.69, "volume": 232688.0}, {"date": "2020-05-29", "close": 28.2, "volume": 204607.0}, {"date": "2020-06-01", "close": 27.77, "volume": 151123.0}, {"date": "2020-06-02", "close": 27.8, "volume": 132123.0}, {"date": "2020-06-03", "close": 28.93, "volume": 130190.0}, {"date": "2020-06-04", "close": 29.23, "volume": 122416.0}, {"date": "2020-06-05", "close": 30.91, "volume": 159755.0}, {"date": "2020-06-08", "close": 30.88, "volume": 114097.0}, {"date": "2020-06-09", "close": 30.7, "volume": 151094.0}, {"date": "2020-06-10", "close": 29.59, "volume": 137961.0}, {"date": "2020-06-11", "close": 27.25, "volume": 186838.0}, {"date": "2020-06-12", "close": 27.57, "volume": 146150.0}, {"date": "2020-06-15", "close": 27.67, "volume": 135969.0}, {"date": "2020-06-16", "close": 28.8, "volume": 151747.0}, {"date": "2020-06-17", "close": 27.51, "volume": 117606.0}, {"date": "2020-06-18", "close": 27.78, "volume": 129984.0}, {"date": "2020-06-19", "close": 27.81, "volume": 448786.0}, {"date": "2020-06-22", "close": 27.51, "volume": 112152.0}, {"date": "2020-06-23", "close": 27.27, "volume": 135248.0}, {"date": "2020-06-24", "close": 26.18, "volume": 154504.0}, {"date": "2020-06-25", "close": 26.705, "volume": 146165.0}, {"date": "2020-06-26", "close": 26.09, "volume": 382868.0}, {"date": "2020-06-29", "close": 27.31, "volume": 115084.0}, {"date": "2020-06-30", "close": 27.72, "volume": 112411.0}, {"date": "2020-07-01", "close": 26.75, "volume": 138465.0}, {"date": "2020-07-02", "close": 26.48, "volume": 128255.0}, {"date": "2020-07-06", "close": 26.53, "volume": 135310.0}, {"date": "2020-07-07", "close": 25.82, "volume": 123245.0}, {"date": "2020-07-08", "close": 25.51, "volume": 135999.0}, {"date": "2020-07-09", "close": 24.45, "volume": 184412.0}, {"date": "2020-07-10", "close": 25.62, "volume": 122134.0}, {"date": "2020-07-13", "close": 26.25, "volume": 143521.0}, {"date": "2020-07-14", "close": 25.87, "volume": 110071.0}, {"date": "2020-07-15", "close": 26.95, "volume": 128173.0}, {"date": "2020-07-16", "close": 26.8, "volume": 107935.0}, {"date": "2020-07-17", "close": 26.36, "volume": 112505.0}, {"date": "2020-07-20", "close": 26.13, "volume": 124183.0}, {"date": "2020-07-21", "close": 27.64, "volume": 207277.0}, {"date": "2020-07-22", "close": 27.6, "volume": 175215.0}, {"date": "2020-07-23", "close": 28.6, "volume": 178781.0}, {"date": "2020-07-24", "close": 28.23, "volume": 123783.0}, {"date": "2020-07-27", "close": 27.45, "volume": 72358.0}, {"date": "2020-07-28", "close": 27.45, "volume": 81686.0}, {"date": "2020-07-29", "close": 28.08, "volume": 109983.0}, {"date": "2020-07-30", "close": 27.67, "volume": 64088.0}, {"date": "2020-07-31", "close": 27.7, "volume": 174691.0}, {"date": "2020-08-03", "close": 27.4, "volume": 104615.0}, {"date": "2020-08-04", "close": 27.23, "volume": 121702.0}, {"date": "2020-08-05", "close": 28.18, "volume": 153737.0}, {"date": "2020-08-06", "close": 28.0, "volume": 79630.0}, {"date": "2020-08-07", "close": 29.31, "volume": 128033.0}, {"date": "2020-08-10", "close": 29.61, "volume": 87471.0}, {"date": "2020-08-11", "close": 29.84, "volume": 88785.0}, {"date": "2020-08-12", "close": 29.85, "volume": 76348.0}, {"date": "2020-08-13", "close": 29.39, "volume": 67700.0}, {"date": "2020-08-14", "close": 29.76, "volume": 71449.0}, {"date": "2020-08-17", "close": 29.49, "volume": 96733.0}, {"date": "2020-08-18", "close": 28.5, "volume": 92055.0}, {"date": "2020-08-19", "close": 28.2, "volume": 108896.0}, {"date": "2020-08-20", "close": 27.68, "volume": 83017.0}, {"date": "2020-08-21", "close": 27.89, "volume": 141959.0}, {"date": "2020-08-24", "close": 28.59, "volume": 92268.0}, {"date": "2020-08-25", "close": 28.68, "volume": 66192.0}, {"date": "2020-08-26", "close": 27.765, "volume": 59461.0}, {"date": "2020-08-27", "close": 28.21, "volume": 64655.0}, {"date": "2020-08-28", "close": 27.98, "volume": 75607.0}, {"date": "2020-08-31", "close": 27.555, "volume": 84730.0}, {"date": "2020-09-01", "close": 27.52, "volume": 52250.0}, {"date": "2020-09-02", "close": 27.46, "volume": 69439.0}, {"date": "2020-09-03", "close": 27.69, "volume": 92177.0}, {"date": "2020-09-04", "close": 27.99, "volume": 78850.0}, {"date": "2020-09-08", "close": 26.88, "volume": 110754.0}, {"date": "2020-09-09", "close": 26.63, "volume": 84183.0}, {"date": "2020-09-10", "close": 26.31, "volume": 75775.0}, {"date": "2020-09-11", "close": 26.1, "volume": 64384.0}, {"date": "2020-09-14", "close": 26.18, "volume": 111267.0}, {"date": "2020-09-15", "close": 25.64, "volume": 103038.0}, {"date": "2020-09-16", "close": 26.1, "volume": 123093.0}, {"date": "2020-09-17", "close": 25.72, "volume": 98864.0}, {"date": "2020-09-18", "close": 25.91, "volume": 404954.0}, {"date": "2020-09-21", "close": 24.26, "volume": 184791.0}, {"date": "2020-09-22", "close": 24.08, "volume": 115176.0}, {"date": "2020-09-23", "close": 23.7, "volume": 151748.0}, {"date": "2020-09-24", "close": 23.79, "volume": 100952.0}, {"date": "2020-09-25", "close": 23.97, "volume": 71882.0}, {"date": "2020-09-28", "close": 24.74, "volume": 102177.0}, {"date": "2020-09-29", "close": 24.53, "volume": 68540.0}, {"date": "2020-09-30", "close": 24.43, "volume": 118666.0}, {"date": "2020-10-01", "close": 24.48, "volume": 75203.0}, {"date": "2020-10-02", "close": 24.99, "volume": 66194.0}, {"date": "2020-10-05", "close": 25.63, "volume": 87121.0}, {"date": "2020-10-06", "close": 25.69, "volume": 118953.0}, {"date": "2020-10-07", "close": 25.95, "volume": 139274.0}, {"date": "2020-10-08", "close": 26.23, "volume": 83223.0}, {"date": "2020-10-09", "close": 26.28, "volume": 70255.0}, {"date": "2020-10-12", "close": 26.57, "volume": 70173.0}, {"date": "2020-10-13", "close": 25.62, "volume": 66406.0}, {"date": "2020-10-14", "close": 25.13, "volume": 64232.0}, {"date": "2020-10-15", "close": 25.88, "volume": 84228.0}, {"date": "2020-10-16", "close": 25.69, "volume": 51414.0}, {"date": "2020-10-19", "close": 25.5, "volume": 62825.0}, {"date": "2020-10-20", "close": 25.9, "volume": 85760.0}, {"date": "2020-10-21", "close": 25.96, "volume": 44691.0}, {"date": "2020-10-22", "close": 26.72, "volume": 88874.0}, {"date": "2020-10-23", "close": 27.35, "volume": 139279.0}, {"date": "2020-10-26", "close": 27.51, "volume": 89197.0}, {"date": "2020-10-27", "close": 26.45, "volume": 110686.0}, {"date": "2020-10-28", "close": 25.85, "volume": 68120.0}, {"date": "2020-10-29", "close": 26.31, "volume": 75324.0}, {"date": "2020-10-30", "close": 26.96, "volume": 111558.0}, {"date": "2020-11-02", "close": 27.25, "volume": 92732.0}, {"date": "2020-11-03", "close": 27.79, "volume": 76787.0}, {"date": "2020-11-04", "close": 25.63, "volume": 73769.0}, {"date": "2020-11-05", "close": 26.53, "volume": 68021.0}, {"date": "2020-11-06", "close": 26.45, "volume": 95278.0}, {"date": "2020-11-09", "close": 29.33, "volume": 191474.0}, {"date": "2020-11-10", "close": 30.2, "volume": 140554.0}, {"date": "2020-11-11", "close": 29.19, "volume": 77195.0}, {"date": "2020-11-12", "close": 29.02, "volume": 131024.0}, {"date": "2020-11-13", "close": 29.6, "volume": 83695.0}, {"date": "2020-11-16", "close": 31.23, "volume": 101361.0}, {"date": "2020-11-17", "close": 31.57, "volume": 120607.0}, {"date": "2020-11-18", "close": 30.8, "volume": 81163.0}, {"date": "2020-11-19", "close": 30.96, "volume": 97188.0}, {"date": "2020-11-20", "close": 30.68, "volume": 122556.0}, {"date": "2020-11-23", "close": 31.11, "volume": 102393.0}, {"date": "2020-11-24", "close": 31.54, "volume": 150440.0}, {"date": "2020-11-25", "close": 30.68, "volume": 74412.0}, {"date": "2020-11-27", "close": 30.26, "volume": 43867.0}, {"date": "2020-11-30", "close": 29.4, "volume": 102434.0}, {"date": "2020-12-01", "close": 30.04, "volume": 69326.0}, {"date": "2020-12-02", "close": 30.28, "volume": 55521.0}, {"date": "2020-12-03", "close": 30.13, "volume": 44210.0}, {"date": "2020-12-04", "close": 30.72, "volume": 51369.0}, {"date": "2020-12-07", "close": 30.62, "volume": 64341.0}, {"date": "2020-12-08", "close": 30.76, "volume": 64850.0}, {"date": "2020-12-09", "close": 30.94, "volume": 68550.0}, {"date": "2020-12-10", "close": 31.41, "volume": 124343.0}, {"date": "2020-12-11", "close": 31.13, "volume": 76223.0}, {"date": "2020-12-14", "close": 30.9, "volume": 89769.0}, {"date": "2020-12-15", "close": 31.71, "volume": 103915.0}, {"date": "2020-12-16", "close": 31.53, "volume": 151276.0}, {"date": "2020-12-17", "close": 31.46, "volume": 94626.0}, {"date": "2020-12-18", "close": 30.69, "volume": 357335.0}, {"date": "2020-12-21", "close": 30.73, "volume": 141200.0}, {"date": "2020-12-22", "close": 30.59, "volume": 93035.0}, {"date": "2020-12-23", "close": 31.3, "volume": 85674.0}, {"date": "2020-12-24", "close": 31.33, "volume": 31681.0}, {"date": "2020-12-28", "close": 31.08, "volume": 164608.0}, {"date": "2020-12-29", "close": 30.77, "volume": 109107.0}, {"date": "2020-12-30", "close": 30.88, "volume": 54704.0}, {"date": "2020-12-31", "close": 31.03, "volume": 93702.0}, {"date": "2021-01-04", "close": 31.09, "volume": 136033.0}, {"date": "2021-01-05", "close": 31.53, "volume": 109230.0}, {"date": "2021-01-06", "close": 33.62, "volume": 315526.0}, {"date": "2021-01-07", "close": 33.46, "volume": 139772.0}, {"date": "2021-01-08", "close": 32.6, "volume": 135002.0}, {"date": "2021-01-11", "close": 32.97, "volume": 63367.0}, {"date": "2021-01-12", "close": 33.48, "volume": 80812.0}, {"date": "2021-01-13", "close": 33.01, "volume": 78763.0}, {"date": "2021-01-14", "close": 33.37, "volume": 84534.0}, {"date": "2021-01-15", "close": 33.25, "volume": 89896.0}, {"date": "2021-01-19", "close": 33.62, "volume": 131630.0}, {"date": "2021-01-20", "close": 33.29, "volume": 104164.0}, {"date": "2021-01-21", "close": 32.95, "volume": 84711.0}, {"date": "2021-01-22", "close": 33.4, "volume": 103360.0}, {"date": "2021-01-25", "close": 33.15, "volume": 99235.0}, {"date": "2021-01-26", "close": 32.96, "volume": 97064.0}, {"date": "2021-01-27", "close": 32.01, "volume": 149338.0}, {"date": "2021-01-28", "close": 31.68, "volume": 146821.0}, {"date": "2021-01-29", "close": 31.37, "volume": 175768.0}, {"date": "2021-02-01", "close": 31.83, "volume": 117606.0}, {"date": "2021-02-02", "close": 32.425, "volume": 103420.0}, {"date": "2021-02-03", "close": 32.37, "volume": 107241.0}, {"date": "2021-02-04", "close": 33.295, "volume": 141039.0}, {"date": "2021-02-05", "close": 33.33, "volume": 88748.0}, {"date": "2021-02-08", "close": 34.0, "volume": 138661.0}, {"date": "2021-02-09", "close": 34.39, "volume": 110279.0}, {"date": "2021-02-10", "close": 34.32, "volume": 136625.0}, {"date": "2021-02-11", "close": 34.57, "volume": 138588.0}, {"date": "2021-02-12", "close": 34.565, "volume": 91752.0}, {"date": "2021-02-16", "close": 34.63, "volume": 79361.0}, {"date": "2021-02-17", "close": 33.97, "volume": 77353.0}, {"date": "2021-02-18", "close": 33.67, "volume": 63465.0}, {"date": "2021-02-19", "close": 34.14, "volume": 124535.0}, {"date": "2021-02-22", "close": 34.9, "volume": 110632.0}, {"date": "2021-02-23", "close": 35.44, "volume": 134828.0}, {"date": "2021-02-24", "close": 35.62, "volume": 137819.0}, {"date": "2021-02-25", "close": 34.97, "volume": 136185.0}, {"date": "2021-02-26", "close": 34.58, "volume": 163633.0}, {"date": "2021-03-01", "close": 35.76, "volume": 105436.0}, {"date": "2021-03-02", "close": 35.54, "volume": 110213.0}, {"date": "2021-03-03", "close": 36.8, "volume": 207397.0}, {"date": "2021-03-04", "close": 37.18, "volume": 210446.0}, {"date": "2021-03-05", "close": 38.49, "volume": 257705.0}, {"date": "2021-03-08", "close": 39.4, "volume": 374392.0}, {"date": "2021-03-09", "close": 39.64, "volume": 288360.0}, {"date": "2021-03-10", "close": 40.52, "volume": 301137.0}, {"date": "2021-03-11", "close": 40.85, "volume": 165751.0}, {"date": "2021-03-12", "close": 41.22, "volume": 185563.0}, {"date": "2021-03-15", "close": 39.71, "volume": 144953.0}, {"date": "2021-03-16", "close": 39.34, "volume": 114646.0}, {"date": "2021-03-17", "close": 39.26, "volume": 105257.0}, {"date": "2021-03-18", "close": 39.41, "volume": 101174.0}, {"date": "2021-03-19", "close": 39.96, "volume": 654533.0}, {"date": "2021-03-22", "close": 38.58, "volume": 128615.0}, {"date": "2021-03-23", "close": 37.54, "volume": 133476.0}, {"date": "2021-03-24", "close": 37.87, "volume": 139261.0}, {"date": "2021-03-25", "close": 38.86, "volume": 153924.0}, {"date": "2021-03-26", "close": 39.68, "volume": 100016.0}, {"date": "2021-03-29", "close": 38.87, "volume": 169193.0}, {"date": "2021-03-30", "close": 39.16, "volume": 144152.0}, {"date": "2021-03-31", "close": 38.51, "volume": 175291.0}, {"date": "2021-04-01", "close": 38.5, "volume": 118734.0}, {"date": "2021-04-05", "close": 38.8, "volume": 153968.0}, {"date": "2021-04-06", "close": 38.55, "volume": 123453.0}, {"date": "2021-04-07", "close": 38.54, "volume": 145569.0}, {"date": "2021-04-08", "close": 38.37, "volume": 180196.0}, {"date": "2021-04-09", "close": 38.64, "volume": 99619.0}, {"date": "2021-04-12", "close": 39.11, "volume": 111346.0}, {"date": "2021-04-13", "close": 38.35, "volume": 128714.0}, {"date": "2021-04-14", "close": 38.82, "volume": 102588.0}, {"date": "2021-04-15", "close": 38.82, "volume": 51253.0}, {"date": "2021-04-16", "close": 39.1, "volume": 70337.0}, {"date": "2021-04-19", "close": 38.96, "volume": 82763.0}, {"date": "2021-04-20", "close": 37.7, "volume": 106825.0}, {"date": "2021-04-21", "close": 38.54, "volume": 86956.0}, {"date": "2021-04-22", "close": 38.14, "volume": 102431.0}, {"date": "2021-04-23", "close": 40.36, "volume": 130324.0}, {"date": "2021-04-26", "close": 40.61, "volume": 89610.0}, {"date": "2021-04-27", "close": 40.87, "volume": 134135.0}, {"date": "2021-04-28", "close": 40.64, "volume": 78384.0}, {"date": "2021-04-29", "close": 40.49, "volume": 78835.0}, {"date": "2021-04-30", "close": 40.15, "volume": 109473.0}, {"date": "2021-05-03", "close": 40.77, "volume": 168538.0}, {"date": "2021-05-04", "close": 41.3, "volume": 77949.0}, {"date": "2021-05-05", "close": 41.44, "volume": 63099.0}, {"date": "2021-05-06", "close": 42.13, "volume": 190496.0}, {"date": "2021-05-07", "close": 42.27, "volume": 81790.0}, {"date": "2021-05-10", "close": 42.31, "volume": 131813.0}, {"date": "2021-05-11", "close": 42.115, "volume": 110968.0}, {"date": "2021-05-12", "close": 41.18, "volume": 77274.0}, {"date": "2021-05-13", "close": 42.89, "volume": 171877.0}, {"date": "2021-05-14", "close": 43.21, "volume": 80505.0}, {"date": "2021-05-17", "close": 43.29, "volume": 80294.0}, {"date": "2021-05-18", "close": 42.55, "volume": 84675.0}, {"date": "2021-05-19", "close": 42.1, "volume": 129550.0}, {"date": "2021-05-20", "close": 42.25, "volume": 84517.0}, {"date": "2021-05-21", "close": 42.89, "volume": 143755.0}, {"date": "2021-05-24", "close": 42.63, "volume": 84529.0}, {"date": "2021-05-25", "close": 41.33, "volume": 107362.0}, {"date": "2021-05-26", "close": 42.05, "volume": 75273.0}, {"date": "2021-05-27", "close": 42.57, "volume": 74161.0}, {"date": "2021-05-28", "close": 42.84, "volume": 62679.0}, {"date": "2021-06-01", "close": 43.15, "volume": 151946.0}, {"date": "2021-06-02", "close": 42.3, "volume": 126826.0}, {"date": "2021-06-03", "close": 42.53, "volume": 108698.0}, {"date": "2021-06-04", "close": 42.71, "volume": 82075.0}, {"date": "2021-06-07", "close": 42.86, "volume": 70685.0}, {"date": "2021-06-08", "close": 43.08, "volume": 58361.0}, {"date": "2021-06-09", "close": 42.5, "volume": 79800.0}, {"date": "2021-06-10", "close": 42.03, "volume": 52933.0}, {"date": "2021-06-11", "close": 42.23, "volume": 89771.0}, {"date": "2021-06-14", "close": 41.67, "volume": 113899.0}, {"date": "2021-06-15", "close": 42.26, "volume": 68460.0}, {"date": "2021-06-16", "close": 42.67, "volume": 93931.0}, {"date": "2021-06-17", "close": 40.59, "volume": 161735.0}, {"date": "2021-06-18", "close": 38.84, "volume": 325554.0}, {"date": "2021-06-21", "close": 40.13, "volume": 128700.0}, {"date": "2021-06-22", "close": 39.84, "volume": 73238.0}, {"date": "2021-06-23", "close": 39.31, "volume": 150129.0}, {"date": "2021-06-24", "close": 40.05, "volume": 77009.0}, {"date": "2021-06-25", "close": 40.13, "volume": 508840.0}, {"date": "2021-06-28", "close": 38.77, "volume": 150291.0}, {"date": "2021-06-29", "close": 38.26, "volume": 68301.0}, {"date": "2021-06-30", "close": 38.23, "volume": 95823.0}, {"date": "2021-07-01", "close": 38.53, "volume": 91594.0}, {"date": "2021-07-02", "close": 37.74, "volume": 80168.0}, {"date": "2021-07-06", "close": 36.64, "volume": 106652.0}, {"date": "2021-07-07", "close": 36.52, "volume": 177774.0}, {"date": "2021-07-08", "close": 35.82, "volume": 163193.0}, {"date": "2021-07-09", "close": 37.15, "volume": 99760.0}, {"date": "2021-07-12", "close": 37.55, "volume": 129489.0}, {"date": "2021-07-13", "close": 36.54, "volume": 94564.0}, {"date": "2021-07-14", "close": 36.43, "volume": 67600.0}, {"date": "2021-07-15", "close": 36.88, "volume": 80686.0}, {"date": "2021-07-16", "close": 36.13, "volume": 105087.0}, {"date": "2021-07-19", "close": 35.2, "volume": 114813.0}, {"date": "2021-07-20", "close": 35.93, "volume": 147111.0}, {"date": "2021-07-21", "close": 36.5, "volume": 81725.0}, {"date": "2021-07-22", "close": 35.69, "volume": 82754.0}, {"date": "2021-07-23", "close": 35.05, "volume": 149690.0}, {"date": "2021-07-26", "close": 34.95, "volume": 132424.0}, {"date": "2021-07-27", "close": 34.97, "volume": 96868.0}, {"date": "2021-07-28", "close": 35.62, "volume": 124563.0}, {"date": "2021-07-29", "close": 36.12, "volume": 89529.0}, {"date": "2021-07-30", "close": 36.04, "volume": 123119.0}, {"date": "2021-08-02", "close": 35.45, "volume": 162183.0}, {"date": "2021-08-03", "close": 36.01, "volume": 196014.0}, {"date": "2021-08-04", "close": 35.63, "volume": 93618.0}, {"date": "2021-08-05", "close": 36.13, "volume": 60584.0}, {"date": "2021-08-06", "close": 37.17, "volume": 87692.0}, {"date": "2021-08-09", "close": 36.63, "volume": 101528.0}, {"date": "2021-08-10", "close": 37.17, "volume": 78683.0}, {"date": "2021-08-11", "close": 37.92, "volume": 78579.0}, {"date": "2021-08-12", "close": 37.61, "volume": 91768.0}, {"date": "2021-08-13", "close": 37.43, "volume": 57048.0}, {"date": "2021-08-16", "close": 37.44, "volume": 62419.0}, {"date": "2021-08-17", "close": 37.27, "volume": 82299.0}, {"date": "2021-08-18", "close": 36.8, "volume": 106745.0}, {"date": "2021-08-19", "close": 36.46, "volume": 121181.0}, {"date": "2021-08-20", "close": 37.0, "volume": 109140.0}, {"date": "2021-08-23", "close": 37.16, "volume": 76174.0}, {"date": "2021-08-24", "close": 36.87, "volume": 61040.0}, {"date": "2021-08-25", "close": 37.03, "volume": 109937.0}, {"date": "2021-08-26", "close": 36.42, "volume": 100016.0}, {"date": "2021-08-27", "close": 37.88, "volume": 101272.0}, {"date": "2021-08-30", "close": 37.11, "volume": 68731.0}, {"date": "2021-08-31", "close": 37.69, "volume": 109449.0}, {"date": "2021-09-01", "close": 37.54, "volume": 81548.0}, {"date": "2021-09-02", "close": 37.6, "volume": 83803.0}, {"date": "2021-09-03", "close": 37.21, "volume": 100908.0}, {"date": "2021-09-07", "close": 37.94, "volume": 137626.0}, {"date": "2021-09-08", "close": 37.3, "volume": 90439.0}, {"date": "2021-09-09", "close": 37.35, "volume": 104847.0}, {"date": "2021-09-10", "close": 37.01, "volume": 89108.0}, {"date": "2021-09-13", "close": 37.21, "volume": 85492.0}, {"date": "2021-09-14", "close": 36.68, "volume": 79384.0}, {"date": "2021-09-15", "close": 36.82, "volume": 91286.0}, {"date": "2021-09-16", "close": 36.38, "volume": 92140.0}, {"date": "2021-09-17", "close": 36.61, "volume": 720000.0}, {"date": "2021-09-20", "close": 35.9, "volume": 137843.0}, {"date": "2021-09-21", "close": 35.61, "volume": 90548.0}, {"date": "2021-09-22", "close": 36.01, "volume": 111111.0}, {"date": "2021-09-23", "close": 37.0, "volume": 72376.0}, {"date": "2021-09-24", "close": 37.15, "volume": 78690.0}, {"date": "2021-09-27", "close": 38.66, "volume": 100567.0}, {"date": "2021-09-28", "close": 38.17, "volume": 103443.0}, {"date": "2021-09-29", "close": 38.57, "volume": 80237.0}, {"date": "2021-09-30", "close": 38.29, "volume": 81100.0}, {"date": "2021-10-01", "close": 39.2, "volume": 119789.0}, {"date": "2021-10-04", "close": 38.97, "volume": 70208.0}, {"date": "2021-10-05", "close": 38.81, "volume": 123282.0}, {"date": "2021-10-06", "close": 39.08, "volume": 82611.0}, {"date": "2021-10-07", "close": 39.1, "volume": 74343.0}, {"date": "2021-10-08", "close": 38.99, "volume": 30147.0}, {"date": "2021-10-11", "close": 38.68, "volume": 45513.0}, {"date": "2021-10-12", "close": 38.58, "volume": 53038.0}, {"date": "2021-10-13", "close": 38.03, "volume": 50621.0}, {"date": "2021-10-14", "close": 38.6, "volume": 89274.0}, {"date": "2021-10-15", "close": 38.12, "volume": 90174.0}, {"date": "2021-10-18", "close": 38.06, "volume": 54272.0}, {"date": "2021-10-19", "close": 38.23, "volume": 51631.0}, {"date": "2021-10-20", "close": 38.92, "volume": 56592.0}, {"date": "2021-10-21", "close": 38.66, "volume": 71145.0}, {"date": "2021-10-22", "close": 38.98, "volume": 44226.0}, {"date": "2021-10-25", "close": 39.29, "volume": 76619.0}, {"date": "2021-10-26", "close": 41.14, "volume": 122854.0}, {"date": "2021-10-27", "close": 41.39, "volume": 109913.0}, {"date": "2021-10-28", "close": 41.44, "volume": 87712.0}, {"date": "2021-10-29", "close": 41.32, "volume": 66959.0}, {"date": "2021-11-01", "close": 42.44, "volume": 109684.0}, {"date": "2021-11-02", "close": 41.59, "volume": 70357.0}, {"date": "2021-11-03", "close": 42.63, "volume": 86481.0}, {"date": "2021-11-04", "close": 42.41, "volume": 113756.0}, {"date": "2021-11-05", "close": 43.79, "volume": 109665.0}, {"date": "2021-11-08", "close": 44.3, "volume": 75310.0}, {"date": "2021-11-09", "close": 44.51, "volume": 91329.0}, {"date": "2021-11-10", "close": 44.68, "volume": 89905.0}, {"date": "2021-11-11", "close": 44.96, "volume": 69771.0}, {"date": "2021-11-12", "close": 44.2, "volume": 51841.0}, {"date": "2021-11-15", "close": 44.04, "volume": 77563.0}, {"date": "2021-11-16", "close": 44.14, "volume": 73318.0}, {"date": "2021-11-17", "close": 43.98, "volume": 82259.0}, {"date": "2021-11-18", "close": 43.81, "volume": 74005.0}, {"date": "2021-11-19", "close": 43.78, "volume": 70532.0}, {"date": "2021-11-22", "close": 44.03, "volume": 107649.0}, {"date": "2021-11-23", "close": 44.41, "volume": 68905.0}, {"date": "2021-11-24", "close": 43.87, "volume": 36955.0}, {"date": "2021-11-26", "close": 41.59, "volume": 83857.0}, {"date": "2021-11-29", "close": 41.5, "volume": 109231.0}, {"date": "2021-11-30", "close": 40.75, "volume": 89381.0}, {"date": "2021-12-01", "close": 40.83, "volume": 106479.0}, {"date": "2021-12-02", "close": 42.13, "volume": 92341.0}, {"date": "2021-12-03", "close": 41.22, "volume": 72360.0}, {"date": "2021-12-06", "close": 42.14, "volume": 95338.0}, {"date": "2021-12-07", "close": 41.51, "volume": 120454.0}, {"date": "2021-12-08", "close": 41.91, "volume": 85449.0}, {"date": "2021-12-09", "close": 41.56, "volume": 79927.0}, {"date": "2021-12-10", "close": 41.51, "volume": 183930.0}, {"date": "2021-12-13", "close": 40.86, "volume": 113879.0}, {"date": "2021-12-14", "close": 41.25, "volume": 134060.0}, {"date": "2021-12-15", "close": 40.77, "volume": 276123.0}, {"date": "2021-12-16", "close": 41.5, "volume": 155341.0}, {"date": "2021-12-17", "close": 40.8, "volume": 1005211.0}, {"date": "2021-12-20", "close": 39.98, "volume": 111600.0}, {"date": "2021-12-21", "close": 40.95, "volume": 76668.0}, {"date": "2021-12-22", "close": 41.28, "volume": 64285.0}, {"date": "2021-12-23", "close": 41.27, "volume": 49693.0}, {"date": "2021-12-27", "close": 41.74, "volume": 50737.0}, {"date": "2021-12-28", "close": 41.81, "volume": 47396.0}, {"date": "2021-12-29", "close": 41.91, "volume": 45595.0}, {"date": "2021-12-30", "close": 41.71, "volume": 80121.0}, {"date": "2021-12-31", "close": 41.82, "volume": 64245.0}, {"date": "2022-01-03", "close": 42.32, "volume": 87390.0}, {"date": "2022-01-04", "close": 42.89, "volume": 73409.0}, {"date": "2022-01-05", "close": 43.04, "volume": 74876.0}, {"date": "2022-01-06", "close": 44.36, "volume": 47479.0}, {"date": "2022-01-07", "close": 44.3, "volume": 165279.0}, {"date": "2022-01-10", "close": 44.2, "volume": 64368.0}, {"date": "2022-01-11", "close": 43.95, "volume": 58196.0}, {"date": "2022-01-12", "close": 43.65, "volume": 59933.0}, {"date": "2022-01-13", "close": 44.22, "volume": 47999.0}, {"date": "2022-01-14", "close": 44.62, "volume": 57022.0}, {"date": "2022-01-18", "close": 43.92, "volume": 73133.0}, {"date": "2022-01-19", "close": 43.16, "volume": 64226.0}, {"date": "2022-01-20", "close": 42.29, "volume": 67416.0}, {"date": "2022-01-21", "close": 42.27, "volume": 118890.0}, {"date": "2022-01-24", "close": 43.23, "volume": 104200.0}, {"date": "2022-01-25", "close": 43.31, "volume": 62754.0}, {"date": "2022-01-26", "close": 42.69, "volume": 126648.0}, {"date": "2022-01-27", "close": 41.8, "volume": 70595.0}, {"date": "2022-01-28", "close": 41.23, "volume": 81334.0}, {"date": "2022-01-31", "close": 41.9, "volume": 141893.0}, {"date": "2022-02-01", "close": 41.76, "volume": 81652.0}, {"date": "2022-02-02", "close": 41.95, "volume": 126630.0}, {"date": "2022-02-03", "close": 41.74, "volume": 55532.0}, {"date": "2022-02-04", "close": 42.36, "volume": 68313.0}, {"date": "2022-02-07", "close": 42.45, "volume": 88951.0}, {"date": "2022-02-08", "close": 43.5, "volume": 152845.0}, {"date": "2022-02-09", "close": 42.8, "volume": 110899.0}, {"date": "2022-02-10", "close": 42.58, "volume": 119450.0}, {"date": "2022-02-11", "close": 42.75, "volume": 78678.0}, {"date": "2022-02-14", "close": 42.38, "volume": 78902.0}, {"date": "2022-02-15", "close": 43.19, "volume": 75322.0}, {"date": "2022-02-16", "close": 42.74, "volume": 75065.0}, {"date": "2022-02-17", "close": 41.64, "volume": 68935.0}, {"date": "2022-02-18", "close": 42.11, "volume": 100410.0}, {"date": "2022-02-22", "close": 41.82, "volume": 100068.0}, {"date": "2022-02-23", "close": 41.53, "volume": 83927.0}, {"date": "2022-02-24", "close": 40.43, "volume": 102182.0}, {"date": "2022-02-25", "close": 41.61, "volume": 61870.0}, {"date": "2022-02-28", "close": 41.69, "volume": 89683.0}, {"date": "2022-03-01", "close": 39.83, "volume": 212214.0}, {"date": "2022-03-02", "close": 41.74, "volume": 218224.0}, {"date": "2022-03-03", "close": 41.97, "volume": 82575.0}, {"date": "2022-03-04", "close": 41.05, "volume": 72800.0}, {"date": "2022-03-07", "close": 40.49, "volume": 102829.0}, {"date": "2022-03-08", "close": 40.94, "volume": 137789.0}, {"date": "2022-03-09", "close": 41.44, "volume": 125519.0}, {"date": "2022-03-10", "close": 41.62, "volume": 64110.0}, {"date": "2022-03-11", "close": 42.14, "volume": 83780.0}, {"date": "2022-03-14", "close": 41.87, "volume": 71994.0}, {"date": "2022-03-15", "close": 41.21, "volume": 92785.0}, {"date": "2022-03-16", "close": 41.79, "volume": 89770.0}, {"date": "2022-03-17", "close": 41.13, "volume": 69038.0}, {"date": "2022-03-18", "close": 41.01, "volume": 281823.0}, {"date": "2022-03-21", "close": 41.1, "volume": 85024.0}, {"date": "2022-03-22", "close": 41.28, "volume": 52645.0}, {"date": "2022-03-23", "close": 40.35, "volume": 62789.0}, {"date": "2022-03-24", "close": 40.56, "volume": 50577.0}, {"date": "2022-03-25", "close": 41.32, "volume": 50571.0}, {"date": "2022-03-28", "close": 41.2, "volume": 51632.0}, {"date": "2022-03-29", "close": 41.77, "volume": 102769.0}, {"date": "2022-03-30", "close": 41.05, "volume": 101065.0}, {"date": "2022-03-31", "close": 40.83, "volume": 121130.0}, {"date": "2022-04-01", "close": 41.02, "volume": 127447.0}, {"date": "2022-04-04", "close": 40.49, "volume": 59965.0}, {"date": "2022-04-05", "close": 40.09, "volume": 89861.0}, {"date": "2022-04-06", "close": 39.85, "volume": 127591.0}, {"date": "2022-04-07", "close": 39.46, "volume": 79605.0}, {"date": "2022-04-08", "close": 39.07, "volume": 95504.0}, {"date": "2022-04-11", "close": 39.12, "volume": 160321.0}, {"date": "2022-04-12", "close": 39.11, "volume": 133235.0}, {"date": "2022-04-13", "close": 39.82, "volume": 87968.0}, {"date": "2022-04-14", "close": 39.24, "volume": 70187.0}, {"date": "2022-04-18", "close": 39.43, "volume": 76783.0}, {"date": "2022-04-19", "close": 40.31, "volume": 62290.0}, {"date": "2022-04-20", "close": 40.08, "volume": 58177.0}, {"date": "2022-04-21", "close": 40.05, "volume": 74611.0}, {"date": "2022-04-22", "close": 39.39, "volume": 74919.0}, {"date": "2022-04-25", "close": 39.08, "volume": 132887.0}, {"date": "2022-04-26", "close": 39.22, "volume": 202004.0}, {"date": "2022-04-27", "close": 38.95, "volume": 109046.0}, {"date": "2022-04-28", "close": 39.67, "volume": 88121.0}, {"date": "2022-04-29", "close": 39.19, "volume": 118798.0}, {"date": "2022-05-02", "close": 39.32, "volume": 117701.0}, {"date": "2022-05-03", "close": 39.34, "volume": 103034.0}, {"date": "2022-05-04", "close": 40.25, "volume": 143947.0}, {"date": "2022-05-05", "close": 39.66, "volume": 127731.0}, {"date": "2022-05-06", "close": 39.55, "volume": 120716.0}, {"date": "2022-05-09", "close": 39.65, "volume": 148656.0}, {"date": "2022-05-10", "close": 38.84, "volume": 112289.0}, {"date": "2022-05-11", "close": 38.89, "volume": 77930.0}, {"date": "2022-05-12", "close": 38.74, "volume": 90824.0}, {"date": "2022-05-13", "close": 38.34, "volume": 69676.0}, {"date": "2022-05-16", "close": 38.08, "volume": 86029.0}, {"date": "2022-05-17", "close": 39.43, "volume": 84160.0}, {"date": "2022-05-18", "close": 38.86, "volume": 187379.0}, {"date": "2022-05-19", "close": 37.89, "volume": 143255.0}, {"date": "2022-05-20", "close": 38.64, "volume": 115673.0}, {"date": "2022-05-23", "close": 38.81, "volume": 100989.0}, {"date": "2022-05-24", "close": 38.89, "volume": 83476.0}, {"date": "2022-05-25", "close": 39.0, "volume": 89441.0}, {"date": "2022-05-26", "close": 39.34, "volume": 73517.0}, {"date": "2022-05-27", "close": 40.21, "volume": 82328.0}, {"date": "2022-05-31", "close": 40.33, "volume": 104222.0}, {"date": "2022-06-01", "close": 40.24, "volume": 96030.0}, {"date": "2022-06-02", "close": 40.6, "volume": 65326.0}, {"date": "2022-06-03", "close": 39.97, "volume": 67854.0}, {"date": "2022-06-06", "close": 40.14, "volume": 50518.0}, {"date": "2022-06-07", "close": 40.21, "volume": 42409.0}, {"date": "2022-06-08", "close": 39.53, "volume": 62544.0}, {"date": "2022-06-09", "close": 38.44, "volume": 91351.0}, {"date": "2022-06-10", "close": 37.61, "volume": 121890.0}, {"date": "2022-06-13", "close": 37.4, "volume": 129000.0}, {"date": "2022-06-14", "close": 37.41, "volume": 83891.0}, {"date": "2022-06-15", "close": 37.45, "volume": 147948.0}, {"date": "2022-06-16", "close": 36.42, "volume": 151122.0}, {"date": "2022-06-17", "close": 36.77, "volume": 252954.0}, {"date": "2022-06-21", "close": 37.25, "volume": 125683.0}, {"date": "2022-06-22", "close": 37.03, "volume": 94167.0}, {"date": "2022-06-23", "close": 36.42, "volume": 78359.0}, {"date": "2022-06-24", "close": 37.14, "volume": 308416.0}, {"date": "2022-06-27", "close": 37.19, "volume": 73775.0}, {"date": "2022-06-28", "close": 37.38, "volume": 89386.0}, {"date": "2022-06-29", "close": 37.08, "volume": 79206.0}, {"date": "2022-06-30", "close": 37.42, "volume": 128988.0}, {"date": "2022-07-01", "close": 37.97, "volume": 113276.0}, {"date": "2022-07-05", "close": 37.95, "volume": 121240.0}, {"date": "2022-07-06", "close": 37.87, "volume": 65277.0}, {"date": "2022-07-07", "close": 37.54, "volume": 65663.0}, {"date": "2022-07-08", "close": 37.67, "volume": 48916.0}, {"date": "2022-07-11", "close": 37.38, "volume": 45694.0}, {"date": "2022-07-12", "close": 37.29, "volume": 55884.0}, {"date": "2022-07-13", "close": 36.71, "volume": 39538.0}, {"date": "2022-07-14", "close": 36.2, "volume": 74741.0}, {"date": "2022-07-15", "close": 36.88, "volume": 75495.0}, {"date": "2022-07-18", "close": 36.91, "volume": 52345.0}, {"date": "2022-07-19", "close": 37.63, "volume": 94610.0}, {"date": "2022-07-20", "close": 37.47, "volume": 69642.0}, {"date": "2022-07-21", "close": 37.48, "volume": 64568.0}, {"date": "2022-07-22", "close": 37.63, "volume": 75811.0}, {"date": "2022-07-25", "close": 38.56, "volume": 92430.0}, {"date": "2022-07-26", "close": 39.64, "volume": 103193.0}, {"date": "2022-07-27", "close": 39.71, "volume": 72951.0}, {"date": "2022-07-28", "close": 39.65, "volume": 45266.0}, {"date": "2022-07-29", "close": 39.94, "volume": 62520.0}, {"date": "2022-08-01", "close": 39.89, "volume": 101343.0}, {"date": "2022-08-02", "close": 39.73, "volume": 64414.0}, {"date": "2022-08-03", "close": 39.87, "volume": 65576.0}, {"date": "2022-08-04", "close": 39.42, "volume": 37152.0}, {"date": "2022-08-05", "close": 39.89, "volume": 52427.0}, {"date": "2022-08-08", "close": 39.52, "volume": 60789.0}, {"date": "2022-08-09", "close": 40.16, "volume": 81132.0}, {"date": "2022-08-10", "close": 39.98, "volume": 75179.0}, {"date": "2022-08-11", "close": 40.47, "volume": 50854.0}, {"date": "2022-08-12", "close": 40.95, "volume": 82919.0}, {"date": "2022-08-15", "close": 41.36, "volume": 48458.0}, {"date": "2022-08-16", "close": 41.7, "volume": 64742.0}, {"date": "2022-08-17", "close": 41.17, "volume": 56533.0}, {"date": "2022-08-18", "close": 41.19, "volume": 42733.0}, {"date": "2022-08-19", "close": 40.77, "volume": 103867.0}, {"date": "2022-08-22", "close": 39.63, "volume": 61146.0}, {"date": "2022-08-23", "close": 39.14, "volume": 48215.0}, {"date": "2022-08-24", "close": 38.85, "volume": 49367.0}, {"date": "2022-08-25", "close": 39.16, "volume": 56433.0}, {"date": "2022-08-26", "close": 38.68, "volume": 62326.0}, {"date": "2022-08-29", "close": 38.03, "volume": 51206.0}, {"date": "2022-08-30", "close": 37.92, "volume": 58388.0}, {"date": "2022-08-31", "close": 37.68, "volume": 63355.0}, {"date": "2022-09-01", "close": 37.77, "volume": 103985.0}, {"date": "2022-09-02", "close": 37.62, "volume": 86339.0}, {"date": "2022-09-06", "close": 36.77, "volume": 152780.0}, {"date": "2022-09-07", "close": 36.84, "volume": 110307.0}, {"date": "2022-09-08", "close": 36.8, "volume": 93390.0}, {"date": "2022-09-09", "close": 37.68, "volume": 96893.0}, {"date": "2022-09-12", "close": 37.98, "volume": 92254.0}, {"date": "2022-09-13", "close": 37.03, "volume": 118834.0}, {"date": "2022-09-14", "close": 37.29, "volume": 123761.0}, {"date": "2022-09-15", "close": 37.7, "volume": 97178.0}, {"date": "2022-09-16", "close": 38.16, "volume": 616254.0}, {"date": "2022-09-19", "close": 38.57, "volume": 110347.0}, {"date": "2022-09-20", "close": 38.96, "volume": 78884.0}, {"date": "2022-09-21", "close": 38.57, "volume": 87298.0}, {"date": "2022-09-22", "close": 37.78, "volume": 68555.0}, {"date": "2022-09-23", "close": 36.87, "volume": 165046.0}, {"date": "2022-09-26", "close": 36.91, "volume": 109880.0}, {"date": "2022-09-27", "close": 35.8, "volume": 121221.0}, {"date": "2022-09-28", "close": 36.26, "volume": 237452.0}, {"date": "2022-09-29", "close": 35.8, "volume": 127477.0}, {"date": "2022-09-30", "close": 35.36, "volume": 128837.0}, {"date": "2022-10-03", "close": 35.73, "volume": 93862.0}, {"date": "2022-10-04", "close": 36.86, "volume": 99737.0}, {"date": "2022-10-05", "close": 36.41, "volume": 65916.0}, {"date": "2022-10-06", "close": 36.21, "volume": 64798.0}, {"date": "2022-10-07", "close": 35.43, "volume": 105108.0}, {"date": "2022-10-10", "close": 35.69, "volume": 81372.0}, {"date": "2022-10-11", "close": 36.33, "volume": 119481.0}, {"date": "2022-10-12", "close": 35.98, "volume": 68161.0}, {"date": "2022-10-13", "close": 37.31, "volume": 85927.0}, {"date": "2022-10-14", "close": 37.26, "volume": 81777.0}, {"date": "2022-10-17", "close": 38.15, "volume": 107378.0}, {"date": "2022-10-18", "close": 37.52, "volume": 179221.0}, {"date": "2022-10-19", "close": 37.44, "volume": 105829.0}, {"date": "2022-10-20", "close": 36.2, "volume": 94075.0}, {"date": "2022-10-21", "close": 35.84, "volume": 129075.0}, {"date": "2022-10-24", "close": 36.05, "volume": 207793.0}, {"date": "2022-10-25", "close": 33.02, "volume": 260080.0}, {"date": "2022-10-26", "close": 32.2, "volume": 213729.0}, {"date": "2022-10-27", "close": 33.01, "volume": 155895.0}, {"date": "2022-10-28", "close": 34.33, "volume": 186911.0}, {"date": "2022-10-31", "close": 34.24, "volume": 194270.0}, {"date": "2022-11-01", "close": 34.24, "volume": 114348.0}, {"date": "2022-11-02", "close": 34.29, "volume": 149484.0}, {"date": "2022-11-03", "close": 33.87, "volume": 85542.0}, {"date": "2022-11-04", "close": 35.0, "volume": 86630.0}, {"date": "2022-11-07", "close": 35.02, "volume": 96550.0}, {"date": "2022-11-08", "close": 35.12, "volume": 126482.0}, {"date": "2022-11-09", "close": 35.05, "volume": 89781.0}, {"date": "2022-11-10", "close": 36.15, "volume": 101947.0}, {"date": "2022-11-11", "close": 35.88, "volume": 132719.0}, {"date": "2022-11-14", "close": 35.55, "volume": 97474.0}, {"date": "2022-11-15", "close": 35.66, "volume": 147772.0}, {"date": "2022-11-16", "close": 35.48, "volume": 97639.0}, {"date": "2022-11-17", "close": 35.18, "volume": 76383.0}, {"date": "2022-11-18", "close": 35.84, "volume": 105503.0}, {"date": "2022-11-21", "close": 36.05, "volume": 103686.0}, {"date": "2022-11-22", "close": 35.92, "volume": 88986.0}, {"date": "2022-11-23", "close": 35.95, "volume": 102398.0}, {"date": "2022-11-25", "close": 36.47, "volume": 34313.0}, {"date": "2022-11-28", "close": 36.01, "volume": 73584.0}, {"date": "2022-11-29", "close": 35.88, "volume": 70606.0}, {"date": "2022-11-30", "close": 36.34, "volume": 188487.0}, {"date": "2022-12-01", "close": 35.99, "volume": 81927.0}, {"date": "2022-12-02", "close": 35.96, "volume": 72788.0}, {"date": "2022-12-05", "close": 34.68, "volume": 114819.0}, {"date": "2022-12-06", "close": 34.77, "volume": 130339.0}, {"date": "2022-12-07", "close": 34.75, "volume": 98807.0}, {"date": "2022-12-08", "close": 35.09, "volume": 112855.0}, {"date": "2022-12-09", "close": 34.94, "volume": 45349.0}, {"date": "2022-12-12", "close": 34.94, "volume": 78463.0}, {"date": "2022-12-13", "close": 34.75, "volume": 237607.0}, {"date": "2022-12-14", "close": 34.88, "volume": 202595.0}, {"date": "2022-12-15", "close": 34.12, "volume": 127385.0}, {"date": "2022-12-16", "close": 34.46, "volume": 394620.0}, {"date": "2022-12-19", "close": 34.54, "volume": 136684.0}, {"date": "2022-12-20", "close": 34.73, "volume": 89200.0}, {"date": "2022-12-21", "close": 35.17, "volume": 76074.0}, {"date": "2022-12-22", "close": 35.22, "volume": 72381.0}, {"date": "2022-12-23", "close": 35.53, "volume": 43509.0}, {"date": "2022-12-27", "close": 36.06, "volume": 55343.0}, {"date": "2022-12-28", "close": 35.56, "volume": 45176.0}, {"date": "2022-12-29", "close": 36.11, "volume": 71624.0}, {"date": "2022-12-30", "close": 35.99, "volume": 77761.0}, {"date": "2023-01-03", "close": 35.97, "volume": 98483.0}, {"date": "2023-01-04", "close": 35.47, "volume": 135479.0}, {"date": "2023-01-05", "close": 35.23, "volume": 92877.0}, {"date": "2023-01-06", "close": 36.06, "volume": 67384.0}, {"date": "2023-01-09", "close": 35.59, "volume": 76620.0}, {"date": "2023-01-10", "close": 35.82, "volume": 81598.0}, {"date": "2023-01-11", "close": 35.93, "volume": 89121.0}, {"date": "2023-01-12", "close": 36.54, "volume": 62951.0}, {"date": "2023-01-13", "close": 36.46, "volume": 56341.0}, {"date": "2023-01-17", "close": 36.19, "volume": 63760.0}, {"date": "2023-01-18", "close": 35.56, "volume": 83475.0}, {"date": "2023-01-19", "close": 35.61, "volume": 64508.0}, {"date": "2023-01-20", "close": 36.22, "volume": 97346.0}, {"date": "2023-01-23", "close": 36.21, "volume": 53319.0}, {"date": "2023-01-24", "close": 35.86, "volume": 46581.0}, {"date": "2023-01-25", "close": 35.77, "volume": 58357.0}, {"date": "2023-01-26", "close": 35.79, "volume": 85003.0}, {"date": "2023-01-27", "close": 36.84, "volume": 90840.0}, {"date": "2023-01-30", "close": 36.7, "volume": 93039.0}, {"date": "2023-01-31", "close": 37.88, "volume": 173739.0}, {"date": "2023-02-01", "close": 37.85, "volume": 124202.0}, {"date": "2023-02-02", "close": 38.89, "volume": 131461.0}, {"date": "2023-02-03", "close": 39.61, "volume": 139434.0}, {"date": "2023-02-06", "close": 39.57, "volume": 111879.0}, {"date": "2023-02-07", "close": 39.97, "volume": 137661.0}, {"date": "2023-02-08", "close": 40.2, "volume": 87665.0}, {"date": "2023-02-09", "close": 39.55, "volume": 99556.0}, {"date": "2023-02-10", "close": 39.41, "volume": 69491.0}, {"date": "2023-02-13", "close": 39.24, "volume": 124559.0}, {"date": "2023-02-14", "close": 38.75, "volume": 71400.0}, {"date": "2023-02-15", "close": 38.95, "volume": 75487.0}, {"date": "2023-02-16", "close": 38.4, "volume": 78674.0}, {"date": "2023-02-17", "close": 38.85, "volume": 92795.0}, {"date": "2023-02-21", "close": 38.58, "volume": 135193.0}, {"date": "2023-02-22", "close": 38.41, "volume": 124845.0}, {"date": "2023-02-23", "close": 38.73, "volume": 59046.0}, {"date": "2023-02-24", "close": 38.6, "volume": 78094.0}, {"date": "2023-02-27", "close": 38.63, "volume": 59764.0}, {"date": "2023-02-28", "close": 38.19, "volume": 126562.0}, {"date": "2023-03-01", "close": 38.02, "volume": 84591.0}, {"date": "2023-03-02", "close": 37.59, "volume": 85718.0}, {"date": "2023-03-03", "close": 38.095, "volume": 78712.0}, {"date": "2023-03-06", "close": 37.4, "volume": 147276.0}, {"date": "2023-03-07", "close": 36.5, "volume": 68935.0}, {"date": "2023-03-08", "close": 36.56, "volume": 96425.0}, {"date": "2023-03-09", "close": 34.99, "volume": 135633.0}, {"date": "2023-03-10", "close": 34.77, "volume": 317657.0}, {"date": "2023-03-13", "close": 32.62, "volume": 349995.0}, {"date": "2023-03-14", "close": 33.6, "volume": 283527.0}, {"date": "2023-03-15", "close": 34.07, "volume": 214702.0}, {"date": "2023-03-16", "close": 34.88, "volume": 206581.0}, {"date": "2023-03-17", "close": 33.08, "volume": 962103.0}, {"date": "2023-03-20", "close": 34.13, "volume": 210986.0}, {"date": "2023-03-21", "close": 34.53, "volume": 125826.0}, {"date": "2023-03-22", "close": 33.55, "volume": 142063.0}, {"date": "2023-03-23", "close": 33.24, "volume": 195847.0}, {"date": "2023-03-24", "close": 34.32, "volume": 108563.0}, {"date": "2023-03-27", "close": 33.89, "volume": 76119.0}, {"date": "2023-03-28", "close": 33.7, "volume": 61897.0}, {"date": "2023-03-29", "close": 33.63, "volume": 91428.0}, {"date": "2023-03-30", "close": 32.9, "volume": 107278.0}, {"date": "2023-03-31", "close": 33.2, "volume": 198832.0}, {"date": "2023-04-03", "close": 33.12, "volume": 196354.0}, {"date": "2023-04-04", "close": 32.6, "volume": 183236.0}, {"date": "2023-04-05", "close": 32.29, "volume": 190577.0}, {"date": "2023-04-06", "close": 32.37, "volume": 119143.0}, {"date": "2023-04-10", "close": 32.45, "volume": 140367.0}, {"date": "2023-04-11", "close": 32.89, "volume": 101600.0}, {"date": "2023-04-12", "close": 32.75, "volume": 95465.0}, {"date": "2023-04-13", "close": 33.1, "volume": 84541.0}, {"date": "2023-04-14", "close": 32.47, "volume": 82314.0}, {"date": "2023-04-17", "close": 32.86, "volume": 104482.0}, {"date": "2023-04-18", "close": 32.21, "volume": 115020.0}, {"date": "2023-04-19", "close": 32.84, "volume": 71456.0}, {"date": "2023-04-20", "close": 32.93, "volume": 149974.0}, {"date": "2023-04-21", "close": 33.01, "volume": 83397.0}, {"date": "2023-04-24", "close": 33.07, "volume": 70046.0}, {"date": "2023-04-25", "close": 32.22, "volume": 157480.0}, {"date": "2023-04-26", "close": 31.94, "volume": 101897.0}, {"date": "2023-04-27", "close": 31.71, "volume": 109743.0}, {"date": "2023-04-28", "close": 31.73, "volume": 123396.0}, {"date": "2023-05-01", "close": 31.3, "volume": 162619.0}, {"date": "2023-05-02", "close": 29.02, "volume": 210796.0}, {"date": "2023-05-03", "close": 28.41, "volume": 199144.0}, {"date": "2023-05-04", "close": 27.25, "volume": 229641.0}, {"date": "2023-05-05", "close": 28.33, "volume": 146396.0}, {"date": "2023-05-08", "close": 27.49, "volume": 122346.0}, {"date": "2023-05-09", "close": 27.03, "volume": 155331.0}, {"date": "2023-05-10", "close": 26.95, "volume": 136728.0}, {"date": "2023-05-11", "close": 26.69, "volume": 208528.0}, {"date": "2023-05-12", "close": 26.59, "volume": 269838.0}, {"date": "2023-05-15", "close": 27.02, "volume": 151878.0}, {"date": "2023-05-16", "close": 27.02, "volume": 137462.0}, {"date": "2023-05-17", "close": 28.66, "volume": 146402.0}, {"date": "2023-05-18", "close": 28.27, "volume": 173279.0}, {"date": "2023-05-19", "close": 27.45, "volume": 211600.0}, {"date": "2023-05-22", "close": 28.08, "volume": 126381.0}, {"date": "2023-05-23", "close": 28.38, "volume": 111668.0}, {"date": "2023-05-24", "close": 27.92, "volume": 130714.0}, {"date": "2023-05-25", "close": 27.24, "volume": 153865.0}, {"date": "2023-05-26", "close": 27.4, "volume": 101053.0}, {"date": "2023-05-30", "close": 27.16, "volume": 151625.0}, {"date": "2023-05-31", "close": 26.5, "volume": 227836.0}, {"date": "2023-06-01", "close": 27.04, "volume": 145724.0}, {"date": "2023-06-02", "close": 28.36, "volume": 174532.0}, {"date": "2023-06-05", "close": 27.61, "volume": 161752.0}, {"date": "2023-06-06", "close": 28.81, "volume": 212208.0}, {"date": "2023-06-07", "close": 29.27, "volume": 219546.0}, {"date": "2023-06-08", "close": 28.99, "volume": 124141.0}, {"date": "2023-06-09", "close": 28.58, "volume": 101796.0}, {"date": "2023-06-12", "close": 28.09, "volume": 132063.0}, {"date": "2023-06-13", "close": 28.68, "volume": 195292.0}, {"date": "2023-06-14", "close": 27.89, "volume": 159756.0}, {"date": "2023-06-15", "close": 28.34, "volume": 113638.0}, {"date": "2023-06-16", "close": 27.68, "volume": 581342.0}, {"date": "2023-06-20", "close": 27.13, "volume": 140026.0}, {"date": "2023-06-21", "close": 26.69, "volume": 121400.0}, {"date": "2023-06-22", "close": 25.9, "volume": 114109.0}, {"date": "2023-06-23", "close": 25.74, "volume": 386628.0}, {"date": "2023-06-26", "close": 26.09, "volume": 127796.0}, {"date": "2023-06-27", "close": 26.38, "volume": 89522.0}, {"date": "2023-06-28", "close": 26.05, "volume": 85506.0}, {"date": "2023-06-29", "close": 26.43, "volume": 100618.0}, {"date": "2023-06-30", "close": 26.16, "volume": 264927.0}, {"date": "2023-07-03", "close": 26.69, "volume": 46872.0}, {"date": "2023-07-05", "close": 26.31, "volume": 143700.0}, {"date": "2023-07-06", "close": 25.63, "volume": 111813.0}, {"date": "2023-07-07", "close": 25.65, "volume": 152134.0}, {"date": "2023-07-10", "close": 25.74, "volume": 163803.0}, {"date": "2023-07-11", "close": 25.81, "volume": 111379.0}, {"date": "2023-07-12", "close": 26.32, "volume": 101803.0}, {"date": "2023-07-13", "close": 26.78, "volume": 166793.0}, {"date": "2023-07-14", "close": 26.84, "volume": 135637.0}, {"date": "2023-07-17", "close": 26.61, "volume": 105651.0}, {"date": "2023-07-18", "close": 27.21, "volume": 147789.0}, {"date": "2023-07-19", "close": 28.09, "volume": 127704.0}, {"date": "2023-07-20", "close": 28.19, "volume": 103012.0}, {"date": "2023-07-21", "close": 27.67, "volume": 118608.0}, {"date": "2023-07-24", "close": 28.27, "volume": 95276.0}, {"date": "2023-07-25", "close": 30.0, "volume": 189157.0}, {"date": "2023-07-26", "close": 33.48, "volume": 210923.0}, {"date": "2023-07-27", "close": 32.94, "volume": 239748.0}, {"date": "2023-07-28", "close": 33.21, "volume": 143213.0}, {"date": "2023-07-31", "close": 33.21, "volume": 168135.0}, {"date": "2023-08-01", "close": 33.85, "volume": 139353.0}, {"date": "2023-08-02", "close": 33.74, "volume": 166808.0}, {"date": "2023-08-03", "close": 34.12, "volume": 98401.0}, {"date": "2023-08-04", "close": 34.01, "volume": 132997.0}, {"date": "2023-08-07", "close": 33.89, "volume": 143662.0}, {"date": "2023-08-08", "close": 33.56, "volume": 93844.0}, {"date": "2023-08-09", "close": 33.08, "volume": 106755.0}, {"date": "2023-08-10", "close": 32.42, "volume": 72667.0}, {"date": "2023-08-11", "close": 32.66, "volume": 69240.0}, {"date": "2023-08-14", "close": 32.24, "volume": 85303.0}, {"date": "2023-08-15", "close": 31.71, "volume": 125580.0}, {"date": "2023-08-16", "close": 30.94, "volume": 75829.0}, {"date": "2023-08-17", "close": 30.93, "volume": 62991.0}, {"date": "2023-08-18", "close": 30.95, "volume": 122759.0}, {"date": "2023-08-21", "close": 30.43, "volume": 73201.0}, {"date": "2023-08-22", "close": 29.95, "volume": 135995.0}, {"date": "2023-08-23", "close": 30.15, "volume": 73088.0}, {"date": "2023-08-24", "close": 30.47, "volume": 97839.0}, {"date": "2023-08-25", "close": 30.22, "volume": 69573.0}, {"date": "2023-08-28", "close": 30.56, "volume": 60534.0}, {"date": "2023-08-29", "close": 30.4, "volume": 80920.0}, {"date": "2023-08-30", "close": 30.1, "volume": 83052.0}, {"date": "2023-08-31", "close": 30.1, "volume": 138836.0}, {"date": "2023-09-01", "close": 30.61, "volume": 107980.0}, {"date": "2023-09-05", "close": 30.0, "volume": 128508.0}, {"date": "2023-09-06", "close": 29.3, "volume": 98673.0}, {"date": "2023-09-07", "close": 29.01, "volume": 127818.0}, {"date": "2023-09-08", "close": 29.16, "volume": 84534.0}, {"date": "2023-09-11", "close": 29.0, "volume": 92548.0}, {"date": "2023-09-12", "close": 29.22, "volume": 84708.0}, {"date": "2023-09-13", "close": 29.15, "volume": 94383.0}, {"date": "2023-09-14", "close": 30.06, "volume": 114427.0}, {"date": "2023-09-15", "close": 29.58, "volume": 528904.0}, {"date": "2023-09-18", "close": 28.96, "volume": 95283.0}, {"date": "2023-09-19", "close": 28.79, "volume": 92054.0}, {"date": "2023-09-20", "close": 28.59, "volume": 71280.0}, {"date": "2023-09-21", "close": 28.41, "volume": 76468.0}, {"date": "2023-09-22", "close": 28.38, "volume": 66914.0}, {"date": "2023-09-25", "close": 28.86, "volume": 65342.0}, {"date": "2023-09-26", "close": 28.5, "volume": 127536.0}, {"date": "2023-09-27", "close": 28.26, "volume": 100798.0}, {"date": "2023-09-28", "close": 28.7, "volume": 138472.0}, {"date": "2023-09-29", "close": 28.7, "volume": 147877.0}, {"date": "2023-10-02", "close": 28.51, "volume": 114401.0}, {"date": "2023-10-03", "close": 27.93, "volume": 97556.0}, {"date": "2023-10-04", "close": 27.95, "volume": 85152.0}, {"date": "2023-10-05", "close": 28.38, "volume": 96595.0}, {"date": "2023-10-06", "close": 28.59, "volume": 200768.0}, {"date": "2023-10-09", "close": 28.67, "volume": 71922.0}, {"date": "2023-10-10", "close": 28.56, "volume": 46709.0}, {"date": "2023-10-11", "close": 28.64, "volume": 60199.0}, {"date": "2023-10-12", "close": 28.56, "volume": 73100.0}, {"date": "2023-10-13", "close": 27.97, "volume": 54770.0}, {"date": "2023-10-16", "close": 28.49, "volume": 73056.0}, {"date": "2023-10-17", "close": 29.01, "volume": 100829.0}, {"date": "2023-10-18", "close": 28.45, "volume": 78485.0}, {"date": "2023-10-19", "close": 28.24, "volume": 84618.0}, {"date": "2023-10-20", "close": 27.56, "volume": 131008.0}, {"date": "2023-10-23", "close": 27.62, "volume": 91959.0}, {"date": "2023-10-24", "close": 27.58, "volume": 89812.0}, {"date": "2023-10-25", "close": 28.25, "volume": 138155.0}, {"date": "2023-10-26", "close": 27.82, "volume": 187755.0}, {"date": "2023-10-27", "close": 27.27, "volume": 218488.0}, {"date": "2023-10-30", "close": 27.3, "volume": 139685.0}, {"date": "2023-10-31", "close": 26.7, "volume": 131911.0}, {"date": "2023-11-01", "close": 26.85, "volume": 120749.0}, {"date": "2023-11-02", "close": 28.17, "volume": 94796.0}, {"date": "2023-11-03", "close": 29.44, "volume": 156540.0}, {"date": "2023-11-06", "close": 28.98, "volume": 97250.0}, {"date": "2023-11-07", "close": 28.17, "volume": 94142.0}, {"date": "2023-11-08", "close": 27.89, "volume": 114957.0}, {"date": "2023-11-09", "close": 27.41, "volume": 98735.0}, {"date": "2023-11-10", "close": 27.35, "volume": 100686.0}, {"date": "2023-11-13", "close": 27.58, "volume": 62911.0}, {"date": "2023-11-14", "close": 29.49, "volume": 136210.0}, {"date": "2023-11-15", "close": 29.66, "volume": 139253.0}, {"date": "2023-11-16", "close": 28.75, "volume": 114142.0}, {"date": "2023-11-17", "close": 29.18, "volume": 129445.0}, {"date": "2023-11-20", "close": 29.08, "volume": 79130.0}, {"date": "2023-11-21", "close": 28.11, "volume": 66612.0}, {"date": "2023-11-22", "close": 27.98, "volume": 68128.0}, {"date": "2023-11-24", "close": 28.04, "volume": 20220.0}, {"date": "2023-11-27", "close": 27.59, "volume": 86011.0}, {"date": "2023-11-28", "close": 27.4, "volume": 83368.0}, {"date": "2023-11-29", "close": 27.63, "volume": 88035.0}, {"date": "2023-11-30", "close": 27.43, "volume": 148554.0}, {"date": "2023-12-01", "close": 29.12, "volume": 130178.0}, {"date": "2023-12-04", "close": 29.59, "volume": 132236.0}, {"date": "2023-12-05", "close": 29.36, "volume": 61554.0}, {"date": "2023-12-06", "close": 29.66, "volume": 123630.0}, {"date": "2023-12-07", "close": 30.26, "volume": 98824.0}, {"date": "2023-12-08", "close": 30.39, "volume": 87555.0}, {"date": "2023-12-11", "close": 30.2, "volume": 78574.0}, {"date": "2023-12-12", "close": 29.89, "volume": 74329.0}, {"date": "2023-12-13", "close": 31.55, "volume": 233925.0}, {"date": "2023-12-14", "close": 32.03, "volume": 167673.0}, {"date": "2023-12-15", "close": 31.79, "volume": 479729.0}, {"date": "2023-12-18", "close": 31.71, "volume": 98367.0}, {"date": "2023-12-19", "close": 32.26, "volume": 110370.0}, {"date": "2023-12-20", "close": 31.96, "volume": 145325.0}, {"date": "2023-12-21", "close": 32.1, "volume": 95098.0}, {"date": "2023-12-22", "close": 32.12, "volume": 100192.0}, {"date": "2023-12-26", "close": 32.65, "volume": 81466.0}, {"date": "2023-12-27", "close": 32.5, "volume": 67208.0}, {"date": "2023-12-28", "close": 32.12, "volume": 60249.0}, {"date": "2023-12-29", "close": 31.32, "volume": 98547.0}, {"date": "2024-01-02", "close": 31.74, "volume": 150672.0}, {"date": "2024-01-03", "close": 31.12, "volume": 151898.0}, {"date": "2024-01-04", "close": 31.12, "volume": 97600.0}, {"date": "2024-01-05", "close": 31.24, "volume": 121213.0}, {"date": "2024-01-08", "close": 31.1, "volume": 64253.0}, {"date": "2024-01-09", "close": 30.77, "volume": 96549.0}, {"date": "2024-01-10", "close": 30.8, "volume": 121204.0}, {"date": "2024-01-11", "close": 29.95, "volume": 133712.0}, {"date": "2024-01-12", "close": 30.02, "volume": 93911.0}, {"date": "2024-01-16", "close": 29.79, "volume": 108458.0}, {"date": "2024-01-17", "close": 30.01, "volume": 112911.0}, {"date": "2024-01-18", "close": 30.1, "volume": 85129.0}, {"date": "2024-01-19", "close": 30.66, "volume": 96524.0}, {"date": "2024-01-22", "close": 31.75, "volume": 115039.0}, {"date": "2024-01-23", "close": 31.07, "volume": 114069.0}, {"date": "2024-01-24", "close": 31.2, "volume": 87356.0}, {"date": "2024-01-25", "close": 31.03, "volume": 110378.0}, {"date": "2024-01-26", "close": 30.98, "volume": 129286.0}, {"date": "2024-01-29", "close": 32.81, "volume": 227516.0}, {"date": "2024-01-30", "close": 32.97, "volume": 220803.0}, {"date": "2024-01-31", "close": 31.3, "volume": 215529.0}, {"date": "2024-02-01", "close": 30.75, "volume": 317223.0}, {"date": "2024-02-02", "close": 30.39, "volume": 151510.0}, {"date": "2024-02-05", "close": 29.8, "volume": 125193.0}, {"date": "2024-02-06", "close": 29.96, "volume": 92388.0}, {"date": "2024-02-07", "close": 29.81, "volume": 124148.0}, {"date": "2024-02-08", "close": 29.77, "volume": 99814.0}, {"date": "2024-02-09", "close": 30.31, "volume": 96810.0}, {"date": "2024-02-12", "close": 30.86, "volume": 127899.0}, {"date": "2024-02-13", "close": 29.52, "volume": 184062.0}, {"date": "2024-02-14", "close": 29.3, "volume": 113982.0}, {"date": "2024-02-15", "close": 30.65, "volume": 138771.0}, {"date": "2024-02-16", "close": 29.43, "volume": 383201.0}, {"date": "2024-02-20", "close": 29.54, "volume": 186627.0}, {"date": "2024-02-21", "close": 29.12, "volume": 108902.0}, {"date": "2024-02-22", "close": 28.58, "volume": 141289.0}, {"date": "2024-02-23", "close": 28.92, "volume": 94498.0}, {"date": "2024-02-26", "close": 28.97, "volume": 138892.0}, {"date": "2024-02-27", "close": 28.77, "volume": 81257.0}, {"date": "2024-02-28", "close": 28.29, "volume": 98173.0}, {"date": "2024-02-29", "close": 28.66, "volume": 99345.0}, {"date": "2024-03-01", "close": 28.52, "volume": 127132.0}, {"date": "2024-03-04", "close": 29.94, "volume": 310456.0}, {"date": "2024-03-05", "close": 30.78, "volume": 140677.0}, {"date": "2024-03-06", "close": 29.68, "volume": 357528.0}, {"date": "2024-03-07", "close": 28.66, "volume": 230172.0}, {"date": "2024-03-08", "close": 28.84, "volume": 117857.0}, {"date": "2024-03-11", "close": 28.8, "volume": 88288.0}, {"date": "2024-03-12", "close": 28.29, "volume": 73063.0}, {"date": "2024-03-13", "close": 28.25, "volume": 86098.0}, {"date": "2024-03-14", "close": 27.41, "volume": 120627.0}, {"date": "2024-03-15", "close": 27.61, "volume": 344232.0}, {"date": "2024-03-18", "close": 27.28, "volume": 132267.0}, {"date": "2024-03-19", "close": 27.55, "volume": 124896.0}, {"date": "2024-03-20", "close": 28.48, "volume": 97260.0}, {"date": "2024-03-21", "close": 28.55, "volume": 127105.0}, {"date": "2024-03-22", "close": 28.1, "volume": 64137.0}, {"date": "2024-03-25", "close": 28.42, "volume": 54047.0}, {"date": "2024-03-26", "close": 28.08, "volume": 65433.0}, {"date": "2024-03-27", "close": 29.04, "volume": 89152.0}, {"date": "2024-03-28", "close": 29.23, "volume": 148983.0}, {"date": "2024-04-01", "close": 28.73, "volume": 84749.0}, {"date": "2024-04-02", "close": 27.96, "volume": 114045.0}, {"date": "2024-04-03", "close": 27.66, "volume": 107642.0}, {"date": "2024-04-04", "close": 27.66, "volume": 123568.0}, {"date": "2024-04-05", "close": 27.68, "volume": 60307.0}, {"date": "2024-04-08", "close": 28.08, "volume": 69982.0}, {"date": "2024-04-09", "close": 27.98, "volume": 66154.0}, {"date": "2024-04-10", "close": 27.13, "volume": 186002.0}, {"date": "2024-04-11", "close": 26.89, "volume": 123138.0}, {"date": "2024-04-12", "close": 27.01, "volume": 83783.0}, {"date": "2024-04-15", "close": 27.09, "volume": 95079.0}, {"date": "2024-04-16", "close": 26.91, "volume": 84170.0}, {"date": "2024-04-17", "close": 26.96, "volume": 81948.0}, {"date": "2024-04-18", "close": 27.22, "volume": 128123.0}, {"date": "2024-04-19", "close": 28.18, "volume": 97672.0}, {"date": "2024-04-22", "close": 28.15, "volume": 95338.0}, {"date": "2024-04-23", "close": 28.32, "volume": 79616.0}, {"date": "2024-04-24", "close": 28.38, "volume": 122574.0}, {"date": "2024-04-25", "close": 27.67, "volume": 157372.0}, {"date": "2024-04-26", "close": 27.27, "volume": 139992.0}, {"date": "2024-04-29", "close": 27.15, "volume": 131121.0}, {"date": "2024-04-30", "close": 26.66, "volume": 166752.0}, {"date": "2024-05-01", "close": 27.05, "volume": 92034.0}, {"date": "2024-05-02", "close": 27.57, "volume": 71499.0}, {"date": "2024-05-03", "close": 27.66, "volume": 67636.0}, {"date": "2024-05-06", "close": 27.77, "volume": 69441.0}, {"date": "2024-05-07", "close": 27.54, "volume": 89259.0}, {"date": "2024-05-08", "close": 27.85, "volume": 65047.0}, {"date": "2024-05-09", "close": 28.01, "volume": 69024.0}, {"date": "2024-05-10", "close": 27.97, "volume": 58907.0}, {"date": "2024-05-13", "close": 27.84, "volume": 96259.0}, {"date": "2024-05-14", "close": 27.96, "volume": 57491.0}, {"date": "2024-05-15", "close": 28.02, "volume": 112751.0}, {"date": "2024-05-16", "close": 28.09, "volume": 101626.0}, {"date": "2024-05-17", "close": 28.35, "volume": 101302.0}, {"date": "2024-05-20", "close": 27.76, "volume": 54038.0}, {"date": "2024-05-21", "close": 27.89, "volume": 66175.0}, {"date": "2024-05-22", "close": 27.26, "volume": 80323.0}, {"date": "2024-05-23", "close": 26.61, "volume": 75561.0}, {"date": "2024-05-24", "close": 26.59, "volume": 65367.0}, {"date": "2024-05-28", "close": 26.36, "volume": 61690.0}, {"date": "2024-05-29", "close": 25.96, "volume": 75545.0}, {"date": "2024-05-30", "close": 26.86, "volume": 129169.0}, {"date": "2024-05-31", "close": 26.81, "volume": 111516.0}, {"date": "2024-06-03", "close": 26.27, "volume": 174309.0}, {"date": "2024-06-04", "close": 25.98, "volume": 55966.0}, {"date": "2024-06-05", "close": 26.16, "volume": 62273.0}, {"date": "2024-06-06", "close": 26.27, "volume": 96304.0}, {"date": "2024-06-07", "close": 26.26, "volume": 95971.0}, {"date": "2024-06-10", "close": 26.0, "volume": 120853.0}, {"date": "2024-06-11", "close": 26.02, "volume": 127223.0}, {"date": "2024-06-12", "close": 26.15, "volume": 94345.0}, {"date": "2024-06-13", "close": 25.97, "volume": 68218.0}, {"date": "2024-06-14", "close": 25.53, "volume": 96718.0}, {"date": "2024-06-17", "close": 25.89, "volume": 117605.0}, {"date": "2024-06-18", "close": 25.91, "volume": 82836.0}, {"date": "2024-06-20", "close": 25.85, "volume": 118900.0}, {"date": "2024-06-21", "close": 26.22, "volume": 385341.0}, {"date": "2024-06-24", "close": 26.37, "volume": 87493.0}, {"date": "2024-06-25", "close": 26.22, "volume": 86853.0}, {"date": "2024-06-26", "close": 26.43, "volume": 84020.0}, {"date": "2024-06-27", "close": 26.74, "volume": 65284.0}, {"date": "2024-06-28", "close": 27.61, "volume": 391787.0}, {"date": "2024-07-01", "close": 27.14, "volume": 79567.0}, {"date": "2024-07-02", "close": 27.21, "volume": 75521.0}, {"date": "2024-07-03", "close": 26.73, "volume": 50030.0}, {"date": "2024-07-05", "close": 26.4, "volume": 72863.0}, {"date": "2024-07-08", "close": 26.65, "volume": 51261.0}, {"date": "2024-07-09", "close": 26.98, "volume": 51571.0}, {"date": "2024-07-10", "close": 27.38, "volume": 74280.0}, {"date": "2024-07-11", "close": 28.38, "volume": 159817.0}, {"date": "2024-07-12", "close": 28.75, "volume": 100518.0}, {"date": "2024-07-15", "close": 29.71, "volume": 131519.0}, {"date": "2024-07-16", "close": 31.11, "volume": 179882.0}, {"date": "2024-07-17", "close": 31.44, "volume": 181695.0}, {"date": "2024-07-18", "close": 31.19, "volume": 114898.0}, {"date": "2024-07-19", "close": 31.0, "volume": 103906.0}, {"date": "2024-07-22", "close": 31.51, "volume": 90805.0}, {"date": "2024-07-23", "close": 32.09, "volume": 162376.0}, {"date": "2024-07-24", "close": 31.62, "volume": 97578.0}, {"date": "2024-07-25", "close": 34.41, "volume": 273166.0}, {"date": "2024-07-26", "close": 34.02, "volume": 127478.0}, {"date": "2024-07-29", "close": 34.66, "volume": 153477.0}, {"date": "2024-07-30", "close": 34.93, "volume": 142978.0}, {"date": "2024-07-31", "close": 34.99, "volume": 170806.0}, {"date": "2024-08-01", "close": 33.31, "volume": 176265.0}, {"date": "2024-08-02", "close": 32.96, "volume": 135068.0}, {"date": "2024-08-05", "close": 31.95, "volume": 153204.0}, {"date": "2024-08-06", "close": 31.67, "volume": 96540.0}, {"date": "2024-08-07", "close": 31.37, "volume": 86247.0}, {"date": "2024-08-08", "close": 31.71, "volume": 272323.0}, {"date": "2024-08-09", "close": 31.51, "volume": 108403.0}, {"date": "2024-08-12", "close": 30.87, "volume": 72020.0}, {"date": "2024-08-13", "close": 31.32, "volume": 115273.0}, {"date": "2024-08-14", "close": 31.25, "volume": 95676.0}, {"date": "2024-08-15", "close": 31.93, "volume": 97590.0}, {"date": "2024-08-16", "close": 32.49, "volume": 113653.0}, {"date": "2024-08-19", "close": 32.73, "volume": 84019.0}, {"date": "2024-08-20", "close": 31.93, "volume": 54431.0}, {"date": "2024-08-21", "close": 32.39, "volume": 63173.0}, {"date": "2024-08-22", "close": 32.3, "volume": 87031.0}, {"date": "2024-08-23", "close": 33.84, "volume": 135044.0}, {"date": "2024-08-26", "close": 33.8, "volume": 129111.0}, {"date": "2024-08-27", "close": 33.57, "volume": 57113.0}, {"date": "2024-08-28", "close": 34.13, "volume": 79541.0}, {"date": "2024-08-29", "close": 33.88, "volume": 76203.0}, {"date": "2024-08-30", "close": 34.23, "volume": 67782.0}, {"date": "2024-09-03", "close": 33.78, "volume": 144602.0}, {"date": "2024-09-04", "close": 33.76, "volume": 70071.0}, {"date": "2024-09-05", "close": 33.28, "volume": 82834.0}, {"date": "2024-09-06", "close": 32.87, "volume": 59388.0}, {"date": "2024-09-09", "close": 32.78, "volume": 104040.0}, {"date": "2024-09-10", "close": 32.84, "volume": 73833.0}, {"date": "2024-09-11", "close": 32.25, "volume": 81324.0}, {"date": "2024-09-12", "close": 32.73, "volume": 109932.0}, {"date": "2024-09-13", "close": 33.81, "volume": 95482.0}, {"date": "2024-09-16", "close": 33.8, "volume": 81573.0}, {"date": "2024-09-17", "close": 33.89, "volume": 94525.0}, {"date": "2024-09-18", "close": 34.07, "volume": 124720.0}, {"date": "2024-09-19", "close": 35.03, "volume": 104583.0}, {"date": "2024-09-20", "close": 34.0, "volume": 647433.0}, {"date": "2024-09-23", "close": 33.92, "volume": 96003.0}, {"date": "2024-09-24", "close": 33.52, "volume": 92121.0}, {"date": "2024-09-25", "close": 32.97, "volume": 98667.0}, {"date": "2024-09-26", "close": 32.86, "volume": 74634.0}, {"date": "2024-09-27", "close": 32.77, "volume": 71069.0}, {"date": "2024-09-30", "close": 33.43, "volume": 117763.0}, {"date": "2024-10-01", "close": 32.58, "volume": 94206.0}, {"date": "2024-10-02", "close": 31.91, "volume": 74064.0}, {"date": "2024-10-03", "close": 31.99, "volume": 61235.0}, {"date": "2024-10-04", "close": 32.4, "volume": 63920.0}, {"date": "2024-10-07", "close": 32.42, "volume": 78055.0}, {"date": "2024-10-08", "close": 32.12, "volume": 44335.0}, {"date": "2024-10-09", "close": 32.37, "volume": 61332.0}, {"date": "2024-10-10", "close": 32.21, "volume": 88720.0}, {"date": "2024-10-11", "close": 33.14, "volume": 85021.0}, {"date": "2024-10-14", "close": 33.39, "volume": 51172.0}, {"date": "2024-10-15", "close": 34.06, "volume": 93644.0}, {"date": "2024-10-16", "close": 34.88, "volume": 90671.0}, {"date": "2024-10-17", "close": 34.99, "volume": 89855.0}, {"date": "2024-10-18", "close": 34.33, "volume": 65524.0}, {"date": "2024-10-21", "close": 33.19, "volume": 71253.0}, {"date": "2024-10-22", "close": 33.66, "volume": 54047.0}, {"date": "2024-10-23", "close": 33.56, "volume": 59841.0}, {"date": "2024-10-24", "close": 32.75, "volume": 182907.0}, {"date": "2024-10-25", "close": 32.5, "volume": 87010.0}, {"date": "2024-10-28", "close": 32.85, "volume": 101802.0}, {"date": "2024-10-29", "close": 32.68, "volume": 77423.0}, {"date": "2024-10-30", "close": 32.93, "volume": 80701.0}, {"date": "2024-10-31", "close": 32.4, "volume": 119126.0}, {"date": "2024-11-01", "close": 32.27, "volume": 132129.0}, {"date": "2024-11-04", "close": 32.13, "volume": 106745.0}, {"date": "2024-11-05", "close": 32.74, "volume": 111148.0}, {"date": "2024-11-06", "close": 37.22, "volume": 331408.0}, {"date": "2024-11-07", "close": 35.39, "volume": 173212.0}, {"date": "2024-11-08", "close": 35.89, "volume": 144805.0}, {"date": "2024-11-11", "close": 36.86, "volume": 101976.0}, {"date": "2024-11-12", "close": 36.57, "volume": 111697.0}, {"date": "2024-11-13", "close": 36.09, "volume": 102341.0}, {"date": "2024-11-14", "close": 35.68, "volume": 127264.0}, {"date": "2024-11-15", "close": 35.89, "volume": 98693.0}, {"date": "2024-11-18", "close": 35.4, "volume": 92779.0}, {"date": "2024-11-19", "close": 35.21, "volume": 90921.0}, {"date": "2024-11-20", "close": 35.12, "volume": 70972.0}, {"date": "2024-11-21", "close": 34.98, "volume": 94837.0}, {"date": "2024-11-22", "close": 35.96, "volume": 117258.0}, {"date": "2024-11-25", "close": 35.99, "volume": 214778.0}, {"date": "2024-11-26", "close": 35.48, "volume": 102864.0}, {"date": "2024-11-27", "close": 35.21, "volume": 86084.0}, {"date": "2024-11-29", "close": 35.12, "volume": 75362.0}, {"date": "2024-12-02", "close": 35.07, "volume": 141750.0}, {"date": "2024-12-03", "close": 34.44, "volume": 79069.0}, {"date": "2024-12-04", "close": 34.97, "volume": 84638.0}, {"date": "2024-12-05", "close": 34.83, "volume": 85975.0}, {"date": "2024-12-06", "close": 34.88, "volume": 76793.0}, {"date": "2024-12-09", "close": 34.96, "volume": 95802.0}, {"date": "2024-12-10", "close": 35.1, "volume": 122340.0}, {"date": "2024-12-11", "close": 35.5, "volume": 111154.0}, {"date": "2024-12-12", "close": 35.24, "volume": 110531.0}, {"date": "2024-12-13", "close": 35.16, "volume": 147321.0}, {"date": "2024-12-16", "close": 35.63, "volume": 131925.0}, {"date": "2024-12-17", "close": 34.52, "volume": 118436.0}, {"date": "2024-12-18", "close": 32.53, "volume": 235554.0}, {"date": "2024-12-19", "close": 32.14, "volume": 179155.0}, {"date": "2024-12-20", "close": 32.26, "volume": 799227.0}, {"date": "2024-12-23", "close": 32.01, "volume": 128214.0}, {"date": "2024-12-24", "close": 32.29, "volume": 51898.0}, {"date": "2024-12-26", "close": 32.29, "volume": 57214.0}, {"date": "2024-12-27", "close": 31.81, "volume": 80708.0}, {"date": "2024-12-30", "close": 31.67, "volume": 76239.0}, {"date": "2024-12-31", "close": 31.76, "volume": 67509.0}, {"date": "2025-01-02", "close": 31.03, "volume": 96608.0}, {"date": "2025-01-03", "close": 31.22, "volume": 81635.0}, {"date": "2025-01-06", "close": 31.12, "volume": 136035.0}, {"date": "2025-01-07", "close": 30.75, "volume": 121056.0}, {"date": "2025-01-08", "close": 30.75, "volume": 73152.0}, {"date": "2025-01-10", "close": 29.98, "volume": 186854.0}, {"date": "2025-01-13", "close": 30.21, "volume": 120468.0}, {"date": "2025-01-14", "close": 31.4, "volume": 102148.0}, {"date": "2025-01-15", "close": 32.11, "volume": 121215.0}, {"date": "2025-01-16", "close": 31.8, "volume": 133328.0}, {"date": "2025-01-17", "close": 32.08, "volume": 128952.0}, {"date": "2025-01-21", "close": 32.24, "volume": 104207.0}, {"date": "2025-01-22", "close": 31.82, "volume": 104562.0}, {"date": "2025-01-23", "close": 31.7, "volume": 123757.0}, {"date": "2025-01-24", "close": 32.08, "volume": 75780.0}, {"date": "2025-01-27", "close": 32.77, "volume": 94352.0}, {"date": "2025-01-28", "close": 32.69, "volume": 110454.0}, {"date": "2025-01-29", "close": 31.43, "volume": 161177.0}, {"date": "2025-01-30", "close": 31.42, "volume": 104362.0}, {"date": "2025-01-31", "close": 31.43, "volume": 209872.0}, {"date": "2025-02-03", "close": 30.9, "volume": 118371.0}, {"date": "2025-02-04", "close": 31.8, "volume": 82047.0}, {"date": "2025-02-05", "close": 32.16, "volume": 83353.0}, {"date": "2025-02-06", "close": 32.32, "volume": 78933.0}, {"date": "2025-02-07", "close": 31.72, "volume": 107252.0}, {"date": "2025-02-10", "close": 31.42, "volume": 82778.0}, {"date": "2025-02-11", "close": 32.37, "volume": 83780.0}, {"date": "2025-02-12", "close": 31.3, "volume": 87917.0}, {"date": "2025-02-13", "close": 31.65, "volume": 84986.0}, {"date": "2025-02-14", "close": 31.28, "volume": 68683.0}, {"date": "2025-02-18", "close": 31.62, "volume": 90670.0}, {"date": "2025-02-19", "close": 31.33, "volume": 86294.0}, {"date": "2025-02-20", "close": 30.75, "volume": 79257.0}, {"date": "2025-02-21", "close": 30.34, "volume": 97071.0}, {"date": "2025-02-24", "close": 30.05, "volume": 94253.0}, {"date": "2025-02-25", "close": 30.22, "volume": 93784.0}, {"date": "2025-02-26", "close": 30.26, "volume": 92153.0}, {"date": "2025-02-27", "close": 30.38, "volume": 82202.0}, {"date": "2025-02-28", "close": 30.75, "volume": 103291.0}, {"date": "2025-03-03", "close": 30.64, "volume": 102473.0}, {"date": "2025-03-04", "close": 29.98, "volume": 114905.0}, {"date": "2025-03-05", "close": 29.74, "volume": 118451.0}, {"date": "2025-03-06", "close": 29.75, "volume": 121928.0}, {"date": "2025-03-07", "close": 29.64, "volume": 72214.0}, {"date": "2025-03-10", "close": 28.89, "volume": 128989.0}, {"date": "2025-03-11", "close": 28.79, "volume": 132330.0}, {"date": "2025-03-12", "close": 28.89, "volume": 103295.0}, {"date": "2025-03-13", "close": 28.85, "volume": 121264.0}, {"date": "2025-03-14", "close": 29.33, "volume": 79700.0}, {"date": "2025-03-17", "close": 29.32, "volume": 100933.0}, {"date": "2025-03-18", "close": 29.22, "volume": 125050.0}, {"date": "2025-03-19", "close": 29.5, "volume": 152669.0}, {"date": "2025-03-20", "close": 29.17, "volume": 103840.0}, {"date": "2025-03-21", "close": 29.28, "volume": 382892.0}, {"date": "2025-03-24", "close": 29.69, "volume": 130430.0}, {"date": "2025-03-25", "close": 29.47, "volume": 78577.0}, {"date": "2025-03-26", "close": 29.57, "volume": 69102.0}, {"date": "2025-03-27", "close": 29.45, "volume": 89601.0}, {"date": "2025-03-28", "close": 28.9, "volume": 86820.0}, {"date": "2025-03-31", "close": 28.96, "volume": 166160.0}, {"date": "2025-04-01", "close": 28.9, "volume": 81788.0}, {"date": "2025-04-02", "close": 29.1, "volume": 88357.0}, {"date": "2025-04-03", "close": 27.28, "volume": 229650.0}, {"date": "2025-04-04", "close": 26.94, "volume": 282576.0}, {"date": "2025-04-07", "close": 26.75, "volume": 286634.0}, {"date": "2025-04-08", "close": 26.61, "volume": 231471.0}, {"date": "2025-04-09", "close": 27.64, "volume": 216397.0}, {"date": "2025-04-10", "close": 26.49, "volume": 196891.0}, {"date": "2025-04-11", "close": 26.53, "volume": 158306.0}, {"date": "2025-04-14", "close": 26.91, "volume": 151687.0}, {"date": "2025-04-15", "close": 27.32, "volume": 110583.0}, {"date": "2025-04-16", "close": 27.39, "volume": 130926.0}, {"date": "2025-04-17", "close": 27.59, "volume": 123325.0}, {"date": "2025-04-21", "close": 27.62, "volume": 144130.0}, {"date": "2025-04-22", "close": 28.24, "volume": 125929.0}, {"date": "2025-04-23", "close": 28.59, "volume": 129707.0}, {"date": "2025-04-24", "close": 28.66, "volume": 96261.0}, {"date": "2025-04-25", "close": 28.35, "volume": 110919.0}, {"date": "2025-04-28", "close": 28.53, "volume": 107318.0}, {"date": "2025-04-29", "close": 28.68, "volume": 122591.0}, {"date": "2025-04-30", "close": 28.19, "volume": 137342.0}, {"date": "2025-05-01", "close": 28.05, "volume": 122643.0}, {"date": "2025-05-02", "close": 28.53, "volume": 94701.0}, {"date": "2025-05-05", "close": 28.55, "volume": 120955.0}, {"date": "2025-05-06", "close": 28.34, "volume": 83021.0}, {"date": "2025-05-07", "close": 28.32, "volume": 84973.0}, {"date": "2025-05-08", "close": 28.9, "volume": 93642.0}, {"date": "2025-05-09", "close": 28.88, "volume": 92820.0}, {"date": "2025-05-12", "close": 29.67, "volume": 129330.0}, {"date": "2025-05-13", "close": 29.82, "volume": 98748.0}, {"date": "2025-05-14", "close": 29.72, "volume": 84492.0}, {"date": "2025-05-15", "close": 29.9, "volume": 69451.0}, {"date": "2025-05-16", "close": 29.58, "volume": 185472.0}, {"date": "2025-05-19", "close": 29.45, "volume": 99661.0}, {"date": "2025-05-20", "close": 29.37, "volume": 91379.0}, {"date": "2025-05-21", "close": 28.68, "volume": 99188.0}, {"date": "2025-05-22", "close": 28.12, "volume": 88801.0}, {"date": "2025-05-23", "close": 27.99, "volume": 112521.0}, {"date": "2025-05-27", "close": 28.69, "volume": 116645.0}, {"date": "2025-05-28", "close": 28.13, "volume": 76421.0}, {"date": "2025-05-29", "close": 28.43, "volume": 90325.0}, {"date": "2025-05-30", "close": 28.19, "volume": 68539.0}, {"date": "2025-06-02", "close": 27.78, "volume": 114986.0}, {"date": "2025-06-03", "close": 28.04, "volume": 90328.0}, {"date": "2025-06-04", "close": 27.83, "volume": 106287.0}, {"date": "2025-06-05", "close": 27.83, "volume": 112301.0}, {"date": "2025-06-06", "close": 28.32, "volume": 82600.0}, {"date": "2025-06-09", "close": 28.51, "volume": 110256.0}, {"date": "2025-06-10", "close": 28.93, "volume": 101001.0}, {"date": "2025-06-11", "close": 28.79, "volume": 158420.0}, {"date": "2025-06-12", "close": 28.62, "volume": 101436.0}, {"date": "2025-06-13", "close": 28.01, "volume": 110269.0}, {"date": "2025-06-16", "close": 27.92, "volume": 173515.0}, {"date": "2025-06-17", "close": 27.7, "volume": 109790.0}, {"date": "2025-06-18", "close": 28.05, "volume": 110706.0}, {"date": "2025-06-20", "close": 27.97, "volume": 298223.0}, {"date": "2025-06-23", "close": 28.89, "volume": 137830.0}, {"date": "2025-06-24", "close": 29.05, "volume": 112652.0}, {"date": "2025-06-25", "close": 28.91, "volume": 90089.0}, {"date": "2025-06-26", "close": 29.36, "volume": 99561.0}, {"date": "2025-06-27", "close": 29.39, "volume": 231548.0}, {"date": "2025-06-30", "close": 29.43, "volume": 132728.0}, {"date": "2025-07-01", "close": 30.5, "volume": 123907.0}, {"date": "2025-07-02", "close": 30.77, "volume": 111492.0}, {"date": "2025-07-03", "close": 31.2, "volume": 65636.0}, {"date": "2025-07-07", "close": 30.7, "volume": 99662.0}, {"date": "2025-07-08", "close": 30.93, "volume": 91951.0}, {"date": "2025-07-09", "close": 31.03, "volume": 75388.0}, {"date": "2025-07-10", "close": 31.13, "volume": 68868.0}, {"date": "2025-07-11", "close": 30.7, "volume": 67252.0}, {"date": "2025-07-14", "close": 31.15, "volume": 67757.0}, {"date": "2025-07-15", "close": 30.25, "volume": 121304.0}, {"date": "2025-07-16", "close": 30.66, "volume": 128467.0}, {"date": "2025-07-17", "close": 31.16, "volume": 159551.0}, {"date": "2025-07-18", "close": 31.04, "volume": 95657.0}, {"date": "2025-07-21", "close": 30.97, "volume": 91172.0}, {"date": "2025-07-22", "close": 30.99, "volume": 120218.0}, {"date": "2025-07-23", "close": 30.97, "volume": 87742.0}, {"date": "2025-07-24", "close": 30.66, "volume": 113930.0}, {"date": "2025-07-25", "close": 30.1, "volume": 115962.0}, {"date": "2025-07-28", "close": 30.59, "volume": 160519.0}, {"date": "2025-07-29", "close": 30.74, "volume": 168390.0}, {"date": "2025-07-30", "close": 29.88, "volume": 145722.0}, {"date": "2025-07-31", "close": 29.44, "volume": 137518.0}, {"date": "2025-08-01", "close": 28.69, "volume": 161174.0}, {"date": "2025-08-04", "close": 28.98, "volume": 91756.0}, {"date": "2025-08-05", "close": 28.88, "volume": 108096.0}, {"date": "2025-08-06", "close": 28.48, "volume": 99066.0}, {"date": "2025-08-07", "close": 28.28, "volume": 92434.0}, {"date": "2025-08-08", "close": 28.76, "volume": 72005.0}, {"date": "2025-08-11", "close": 28.9, "volume": 93940.0}, {"date": "2025-08-12", "close": 29.9, "volume": 106046.0}, {"date": "2025-08-13", "close": 30.69, "volume": 116847.0}, {"date": "2025-08-14", "close": 30.58, "volume": 97318.0}, {"date": "2025-08-15", "close": 30.08, "volume": 86373.0}, {"date": "2025-08-18", "close": 30.21, "volume": 88365.0}, {"date": "2025-08-19", "close": 30.02, "volume": 150821.0}, {"date": "2025-08-20", "close": 30.23, "volume": 119545.0}, {"date": "2025-08-21", "close": 29.71, "volume": 87215.0}, {"date": "2025-08-22", "close": 31.21, "volume": 163388.0}, {"date": "2025-08-25", "close": 30.9, "volume": 88347.0}, {"date": "2025-08-26", "close": 31.18, "volume": 96196.0}, {"date": "2025-08-27", "close": 31.39, "volume": 122849.0}, {"date": "2025-08-28", "close": 31.36, "volume": 85480.0}, {"date": "2025-08-29", "close": 31.24, "volume": 80844.0}, {"date": "2025-09-02", "close": 30.98, "volume": 208145.0}, {"date": "2025-09-03", "close": 30.94, "volume": 109956.0}, {"date": "2025-09-04", "close": 31.38, "volume": 77340.0}, {"date": "2025-09-05", "close": 30.99, "volume": 76671.0}, {"date": "2025-09-08", "close": 30.8, "volume": 142543.0}, {"date": "2025-09-09", "close": 30.45, "volume": 106172.0}, {"date": "2025-09-10", "close": 30.47, "volume": 71078.0}, {"date": "2025-09-11", "close": 30.81, "volume": 96793.0}, {"date": "2025-09-12", "close": 30.45, "volume": 72599.0}, {"date": "2025-09-15", "close": 30.21, "volume": 69464.0}, {"date": "2025-09-16", "close": 29.88, "volume": 121378.0}, {"date": "2025-09-17", "close": 29.98, "volume": 106382.0}, {"date": "2025-09-18", "close": 30.92, "volume": 85021.0}, {"date": "2025-09-19", "close": 30.14, "volume": 510541.0}, {"date": "2025-09-22", "close": 29.45, "volume": 203579.0}, {"date": "2025-09-23", "close": 29.25, "volume": 101217.0}, {"date": "2025-09-24", "close": 29.06, "volume": 96429.0}, {"date": "2025-09-25", "close": 28.93, "volume": 131897.0}, {"date": "2025-09-26", "close": 29.03, "volume": 93136.0}, {"date": "2025-09-29", "close": 28.3, "volume": 106051.0}, {"date": "2025-09-30", "close": 28.25, "volume": 106571.0}, {"date": "2025-10-01", "close": 27.82, "volume": 93380.0}, {"date": "2025-10-02", "close": 27.81, "volume": 132373.0}, {"date": "2025-10-03", "close": 28.2, "volume": 170428.0}, {"date": "2025-10-06", "close": 28.51, "volume": 168658.0}, {"date": "2025-10-07", "close": 28.31, "volume": 108704.0}, {"date": "2025-10-08", "close": 28.25, "volume": 89716.0}, {"date": "2025-10-09", "close": 28.02, "volume": 97301.0}, {"date": "2025-10-10", "close": 27.11, "volume": 143368.0}, {"date": "2025-10-13", "close": 27.45, "volume": 127727.0}, {"date": "2025-10-14", "close": 28.41, "volume": 92365.0}, {"date": "2025-10-15", "close": 27.82, "volume": 107854.0}, {"date": "2025-10-16", "close": 26.44, "volume": 192373.0}, {"date": "2025-10-17", "close": 27.16, "volume": 154617.0}, {"date": "2025-10-20", "close": 27.82, "volume": 107035.0}, {"date": "2025-10-21", "close": 27.82, "volume": 70222.0}, {"date": "2025-10-22", "close": 27.86, "volume": 105967.0}, {"date": "2025-10-23", "close": 27.62, "volume": 117819.0}, {"date": "2025-10-24", "close": 27.48, "volume": 157200.0}, {"date": "2025-10-27", "close": 27.96, "volume": 141333.0}, {"date": "2025-10-28", "close": 28.38, "volume": 238266.0}, {"date": "2025-10-29", "close": 27.93, "volume": 223745.0}, {"date": "2025-10-30", "close": 28.45, "volume": 216061.0}, {"date": "2025-10-31", "close": 28.12, "volume": 194628.0}, {"date": "2025-11-03", "close": 28.58, "volume": 215988.0}, {"date": "2025-11-04", "close": 28.26, "volume": 182938.0}, {"date": "2025-11-05", "close": 28.83, "volume": 101940.0}, {"date": "2025-11-06", "close": 28.54, "volume": 156414.0}, {"date": "2025-11-07", "close": 28.79, "volume": 217894.0}, {"date": "2025-11-10", "close": 28.87, "volume": 126568.0}, {"date": "2025-11-11", "close": 28.69, "volume": 118058.0}, {"date": "2025-11-12", "close": 28.82, "volume": 134888.0}, {"date": "2025-11-13", "close": 28.81, "volume": 116646.0}, {"date": "2025-11-14", "close": 28.84, "volume": 107271.0}, {"date": "2025-11-17", "close": 28.09, "volume": 158323.0}, {"date": "2025-11-18", "close": 28.17, "volume": 122903.0}, {"date": "2025-11-19", "close": 28.46, "volume": 129798.0}, {"date": "2025-11-20", "close": 28.28, "volume": 142569.0}, {"date": "2025-11-21", "close": 29.15, "volume": 190923.0}, {"date": "2025-11-24", "close": 28.98, "volume": 231399.0}, {"date": "2025-11-25", "close": 29.7, "volume": 159599.0}, {"date": "2025-11-26", "close": 29.41, "volume": 324781.0}, {"date": "2025-11-28", "close": 29.33, "volume": 74709.0}, {"date": "2025-12-01", "close": 30.0, "volume": 239599.0}, {"date": "2025-12-02", "close": 29.98, "volume": 101255.0}, {"date": "2025-12-03", "close": 30.6, "volume": 117501.0}, {"date": "2025-12-04", "close": 30.45, "volume": 113075.0}, {"date": "2025-12-05", "close": 30.54, "volume": 165349.0}, {"date": "2025-12-08", "close": 30.72, "volume": 105169.0}, {"date": "2025-12-09", "close": 30.79, "volume": 120670.0}, {"date": "2025-12-10", "close": 31.63, "volume": 243760.0}, {"date": "2025-12-11", "close": 32.12, "volume": 125013.0}, {"date": "2025-12-12", "close": 31.99, "volume": 101119.0}, {"date": "2025-12-15", "close": 32.18, "volume": 100880.0}, {"date": "2025-12-16", "close": 31.94, "volume": 148673.0}, {"date": "2025-12-17", "close": 32.15, "volume": 109786.0}, {"date": "2025-12-18", "close": 32.4, "volume": 89035.0}, {"date": "2025-12-19", "close": 32.05, "volume": 414480.0}, {"date": "2025-12-22", "close": 31.62, "volume": 118377.0}, {"date": "2025-12-23", "close": 31.39, "volume": 93024.0}, {"date": "2025-12-24", "close": 31.25, "volume": 55074.0}, {"date": "2025-12-26", "close": 31.26, "volume": 65758.0}, {"date": "2025-12-29", "close": 31.25, "volume": 92470.0}, {"date": "2025-12-30", "close": 30.89, "volume": 89837.0}, {"date": "2025-12-31", "close": 30.39, "volume": 105118.0}, {"date": "2026-01-02", "close": 30.45, "volume": 103883.0}, {"date": "2026-01-05", "close": 30.8, "volume": 98382.0}, {"date": "2026-01-06", "close": 30.88, "volume": 114423.0}, {"date": "2026-01-07", "close": 30.69, "volume": 79312.0}, {"date": "2026-01-08", "close": 31.72, "volume": 110461.0}, {"date": "2026-01-09", "close": 31.61, "volume": 80463.0}, {"date": "2026-01-12", "close": 31.49, "volume": 83686.0}, {"date": "2026-01-13", "close": 31.25, "volume": 75340.0}, {"date": "2026-01-14", "close": 31.83, "volume": 91255.0}, {"date": "2026-01-15", "close": 32.37, "volume": 138246.0}, {"date": "2026-01-16", "close": 32.27, "volume": 101711.0}, {"date": "2026-01-20", "close": 31.84, "volume": 84045.0}, {"date": "2026-01-21", "close": 33.49, "volume": 216777.0}, {"date": "2026-01-22", "close": 33.47, "volume": 160186.0}, {"date": "2026-01-23", "close": 32.23, "volume": 104968.0}, {"date": "2026-01-26", "close": 32.23, "volume": 90811.0}, {"date": "2026-01-27", "close": 32.35, "volume": 75706.0}, {"date": "2026-01-28", "close": 32.28, "volume": 155106.0}, {"date": "2026-01-29", "close": 32.31, "volume": 161896.0}, {"date": "2026-01-30", "close": 32.19, "volume": 188865.0}, {"date": "2026-02-02", "close": 33.1, "volume": 134316.0}, {"date": "2026-02-03", "close": 33.35, "volume": 143296.0}, {"date": "2026-02-04", "close": 33.62, "volume": 204466.0}, {"date": "2026-02-05", "close": 33.49, "volume": 138985.0}, {"date": "2026-02-06", "close": 33.55, "volume": 113364.0}, {"date": "2026-02-09", "close": 33.72, "volume": 129092.0}, {"date": "2026-02-10", "close": 33.3, "volume": 103322.0}, {"date": "2026-02-11", "close": 32.98, "volume": 129743.0}, {"date": "2026-02-12", "close": 32.98, "volume": 119723.0}, {"date": "2026-02-13", "close": 33.04, "volume": 70215.0}, {"date": "2026-02-17", "close": 33.01, "volume": 102110.0}, {"date": "2026-02-18", "close": 32.9, "volume": 110357.0}, {"date": "2026-02-19", "close": 32.48, "volume": 96189.0}, {"date": "2026-02-20", "close": 32.83, "volume": 110506.0}, {"date": "2026-02-23", "close": 31.46, "volume": 157553.0}, {"date": "2026-02-24", "close": 31.5, "volume": 94835.0}, {"date": "2026-02-25", "close": 32.21, "volume": 95252.0}, {"date": "2026-02-26", "close": 32.23, "volume": 111880.0}, {"date": "2026-02-27", "close": 31.32, "volume": 158576.0}, {"date": "2026-03-02", "close": 31.76, "volume": 144943.0}, {"date": "2026-03-03", "close": 31.71, "volume": 111938.0}, {"date": "2026-03-04", "close": 31.8, "volume": 106404.0}, {"date": "2026-03-05", "close": 31.22, "volume": 132290.0}, {"date": "2026-03-06", "close": 30.56, "volume": 127187.0}, {"date": "2026-03-09", "close": 30.37, "volume": 172418.0}, {"date": "2026-03-10", "close": 30.28, "volume": 110773.0}, {"date": "2026-03-11", "close": 29.81, "volume": 107319.0}, {"date": "2026-03-12", "close": 29.84, "volume": 85854.0}, {"date": "2026-03-13", "close": 29.92, "volume": 98226.0}, {"date": "2026-03-16", "close": 30.22, "volume": 74572.0}, {"date": "2026-03-17", "close": 29.94, "volume": 114750.0}, {"date": "2026-03-18", "close": 29.64, "volume": 133063.0}, {"date": "2026-03-19", "close": 29.99, "volume": 113017.0}, {"date": "2026-03-20", "close": 30.1, "volume": 410436.0}, {"date": "2026-03-23", "close": 30.77, "volume": 176880.0}, {"date": "2026-03-24", "close": 30.77, "volume": 100544.0}, {"date": "2026-03-25", "close": 30.78, "volume": 75691.0}, {"date": "2026-03-26", "close": 30.98, "volume": 85764.0}, {"date": "2026-03-27", "close": 30.4, "volume": 84962.0}, {"date": "2026-03-30", "close": 30.67, "volume": 94759.0}, {"date": "2026-03-31", "close": 31.09, "volume": 111149.0}, {"date": "2026-04-01", "close": 31.42, "volume": 71006.0}, {"date": "2026-04-02", "close": 31.53, "volume": 62141.0}, {"date": "2026-04-06", "close": 31.78, "volume": 71364.0}, {"date": "2026-04-07", "close": 32.01, "volume": 77280.0}, {"date": "2026-04-08", "close": 32.7, "volume": 152846.0}, {"date": "2026-04-09", "close": 33.25, "volume": 99348.0}, {"date": "2026-04-10", "close": 33.0, "volume": 62323.0}, {"date": "2026-04-13", "close": 33.03, "volume": 66255.0}, {"date": "2026-04-14", "close": 33.04, "volume": 75884.0}, {"date": "2026-04-15", "close": 32.75, "volume": 62322.0}, {"date": "2026-04-16", "close": 32.58, "volume": 89349.0}, {"date": "2026-04-17", "close": 33.38, "volume": 111276.0}, {"date": "2026-04-20", "close": 33.06, "volume": 67020.0}, {"date": "2026-04-21", "close": 32.79, "volume": 186193.0}, {"date": "2026-04-22", "close": 32.86, "volume": 80035.0}, {"date": "2026-04-23", "close": 33.15, "volume": 61454.0}, {"date": "2026-04-24", "close": 32.82, "volume": 72910.0}, {"date": "2026-04-27", "close": 33.07, "volume": 97070.0}, {"date": "2026-04-28", "close": 33.29, "volume": 59008.0}, {"date": "2026-04-29", "close": 32.6, "volume": 88172.0}, {"date": "2026-04-30", "close": 33.03, "volume": 119789.0}, {"date": "2026-05-01", "close": 34.35, "volume": 135741.0}, {"date": "2026-05-04", "close": 32.55, "volume": 133330.0}, {"date": "2026-05-05", "close": 33.24, "volume": 87213.0}, {"date": "2026-05-06", "close": 33.37, "volume": 91044.0}, {"date": "2026-05-07", "close": 33.65, "volume": 83499.0}, {"date": "2026-05-08", "close": 33.37, "volume": 58793.0}, {"date": "2026-05-11", "close": 32.69, "volume": 62652.0}, {"date": "2026-05-12", "close": 32.67, "volume": 77227.0}, {"date": "2026-05-13", "close": 32.04, "volume": 72407.0}, {"date": "2026-05-14", "close": 32.41, "volume": 75643.0}, {"date": "2026-05-15", "close": 31.95, "volume": 91083.0}, {"date": "2026-05-18", "close": 32.1, "volume": 57932.0}, {"date": "2026-05-19", "close": 31.97, "volume": 67795.0}, {"date": "2026-05-20", "close": 32.74, "volume": 106669.0}, {"date": "2026-05-21", "close": 32.97, "volume": 91713.0}, {"date": "2026-05-22", "close": 32.74, "volume": 57000.0}, {"date": "2026-05-26", "close": 32.97, "volume": 64794.0}, {"date": "2026-05-27", "close": 32.88, "volume": 73234.0}, {"date": "2026-05-28", "close": 33.04, "volume": 52499.0}, {"date": "2026-05-29", "close": 32.76, "volume": 78432.0}, {"date": "2026-06-01", "close": 32.58, "volume": 93638.0}, {"date": "2026-06-02", "close": 32.77, "volume": 57703.0}, {"date": "2026-06-03", "close": 31.72, "volume": 91586.0}, {"date": "2026-06-04", "close": 32.93, "volume": 96424.0}, {"date": "2026-06-05", "close": 33.15, "volume": 91232.0}, {"date": "2026-06-08", "close": 33.06, "volume": 73056.0}, {"date": "2026-06-09", "close": 33.65, "volume": 108293.0}, {"date": "2026-06-10", "close": 33.9, "volume": 100003.0}, {"date": "2026-06-11", "close": 34.02, "volume": 99820.0}, {"date": "2026-06-12", "close": 34.43, "volume": 124041.0}, {"date": "2026-06-15", "close": 33.81, "volume": 86406.0}, {"date": "2026-06-16", "close": 33.88, "volume": 125680.0}, {"date": "2026-06-17", "close": 33.15, "volume": 100105.0}, {"date": "2026-06-18", "close": 33.63, "volume": 290526.0}, {"date": "2026-06-22", "close": 33.78, "volume": 127888.0}, {"date": "2026-06-23", "close": 34.49, "volume": 121594.0}, {"date": "2026-06-24", "close": 34.9, "volume": 148871.0}, {"date": "2026-06-25", "close": 35.13, "volume": 111190.0}, {"date": "2026-06-26", "close": 35.08, "volume": 616195.0}, {"date": "2026-06-29", "close": 34.9, "volume": 170036.0}, {"date": "2026-06-30", "close": 35.19, "volume": 111297.0}, {"date": "2026-07-01", "close": 35.61, "volume": 136777.0}, {"date": "2026-07-02", "close": 34.9, "volume": 114973.0}, {"date": "2026-07-06", "close": 34.59, "volume": 132473.0}, {"date": "2026-07-07", "close": 34.57, "volume": 113832.0}, {"date": "2026-07-08", "close": 33.79, "volume": 105897.0}, {"date": "2026-07-09", "close": 34.31, "volume": 129554.0}, {"date": "2026-07-10", "close": 34.35, "volume": 84335.0}, {"date": "2026-07-13", "close": 34.64, "volume": 91312.0}, {"date": "2026-07-14", "close": 34.36, "volume": 98775.0}, {"date": "2026-07-15", "close": 34.87, "volume": 138846.0}, {"date": "2026-07-16", "close": 35.74, "volume": 177919.0}, {"date": "2026-07-17", "close": 34.84, "volume": 192248.0}, {"date": "2026-07-20", "close": 34.54, "volume": 109196.0}, {"date": "2026-07-21", "close": 34.69, "volume": 147268.0}, {"date": "2026-07-22", "close": 34.23, "volume": 109507.0}, {"date": "2026-07-23", "close": 34.09, "volume": 136986.0}, {"date": "2026-07-24", "close": 34.21, "volume": 243275.0}, {"date": "2026-07-27", "close": 32.46, "volume": 432610.0}, {"date": "2026-07-28", "close": 32.73, "volume": 132939.0}, {"date": "2026-07-29", "close": 32.38, "volume": 131094.0}, {"date": "2026-07-30", "close": 32.26, "volume": 111115.0}, {"date": "2026-07-31", "close": 32.51, "volume": 126212.0}, {"date": "2026-08-03", "close": 32.66, "volume": 122062.0}, {"date": "2026-08-04", "close": 32.82, "volume": 124148.0}, {"date": "2026-08-05", "close": 32.69, "volume": 140681.0}, {"date": "2026-08-06", "close": 32.66, "volume": 122999.0}, {"date": "2026-08-07", "close": 32.44, "volume": 116817.0}], "refreshing": true}