{"ticker": "BFS", "overview": {"cik": "907254", "ticker": "BFS", "name": "SAUL CENTERS, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000907254-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000907254-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001216742-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001804456-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001472420-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001228472-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002008933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001027551-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001849267-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002008664-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001972629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001771496-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001667671-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001851292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001804456-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001849366-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002008933-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001849267-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001771496-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001667671-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002008664-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001472420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001228472-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001804456-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001851292-26-000001", "price_sensitive": false}]}, "description": "SAUL CENTERS, INC. trades as BFS on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 276 insider filings for the company, from November 2021 to May 2026. Across those, 14 insiders disclosed 28 open-market purchases totalling $3.23M against 16 sales totalling $3.54M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 28, "buy_sum": 3229374.0103, "sell_n": 16, "sell_sum": 3543182.483, "net": -313808.4726999998, "insiders": 14, "first_date": "2021-11-09", "last_date": "2026-05-28"}, "metrics": {"ticker": "BFS", "has_prices": true, "as_of": "2026-08-07", "last": 34.01, "prev_close": 33.8, "change": 0.21000000000000085, "change_pct": 0.006213017751479316, "session_volume": 106565.0, "vwap_5": 33.9511117611711, "vwap_20": 35.182834372776085, "vwap_60": 35.86192943643576, "vwap_250": 33.33191570289138, "high_52w": 37.88, "low_52w": 29.62, "avg_volume_20": 89158.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001114", "src": "13DG", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "SAUL Centers, Inc.", "who_key": "SAUL CENTERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SAUL CENTERS, INC. moves to a 4.5% passive stake in BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/0002100121-26-001114-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001216742-26-000004", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "George Patrick Clancy Jr", "who_key": "CLANCY GEORGE PATRICK JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000121674226000004/0001216742-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001804456-26-000003", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "David Todd Pearson", "who_key": "Pearson David Todd", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90337.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President buys $90K of BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445626000003/0001804456-26-000003-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228456}, {"id": "0001849366-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Judith K. Garland", "who_key": "Garland Judith K.", "role": "SVP, Office and Retail", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2970.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000184936626000002/0001849366-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001804456-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "David Todd Pearson", "who_key": "Pearson David Todd", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51018.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445626000002/0001804456-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001851292-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Lori Godby", "who_key": "Godby Lori", "role": "Senior Vice Pres.-Residential", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1122.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000185129226000002/0001851292-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001667671-26-000004", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Donald A. Hachey", "who_key": "Hachey Donald A", "role": "SVP-Chief Construction Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4092.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000166767126000004/0001667671-26-000004-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001771496-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Willoughby B. Laycock", "who_key": "Laycock Willoughby B.", "role": "SVP-Res. Design/Mrkt Research, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1485.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000177149626000002/0001771496-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001972629-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Patricia E. Saul", "who_key": "Saul Patricia E.", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6237.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000197262926000002/0001972629-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0002008664-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Bettina T. Guevara", "who_key": "Guevara Bettina T.", "role": "Exec. VP /Chf Legal & Adm Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7392.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000200866426000002/0002008664-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001849267-26-000003", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5643.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000184926726000003/0001849267-26-000003-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001027551-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "B. Francis Saul II", "who_key": "SAUL B FRANCIS II", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18876.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000102755126000002/0001027551-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0002008933-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Zachary Maxwell Friedlis", "who_key": "Friedlis Zachary Maxwell", "role": "Sr. VP-Director of Leasing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4191.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000200893326000002/0002008933-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001228472-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "John Collich", "who_key": "Collich John", "role": "Sr. VP, Chief Acq. & Dev. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4224.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000122847226000002/0001228472-26-000002-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001472420-26-000003", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Joel Albert Friedman", "who_key": "Friedman Joel Albert", "role": "Exec VP, CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5610.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000147242026000003/0001472420-26-000003-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244296}, {"id": "0001849366-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Judith K. Garland", "who_key": "Garland Judith K.", "role": "SVP, Office and Retail", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4187.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000184936626000001/0001849366-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001027551-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "B. Francis Saul II", "who_key": "SAUL B FRANCIS II", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9430.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000102755126000001/0001027551-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001972629-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Patricia Saul Lotuff", "who_key": "Lotuff Patricia Saul", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5982.299999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000197262926000001/0001972629-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001851292-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Lori Godby", "who_key": "Godby Lori", "role": "Senior Vice Pres.-Residential", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1196.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000185129226000001/0001851292-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001804456-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "David Todd Pearson", "who_key": "Pearson David Todd", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47963.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445626000001/0001804456-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001228472-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "John Collich", "who_key": "Collich John", "role": "Sr. VP, Chief Acq. & Dev. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3941.2799999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000122847226000001/0001228472-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001472420-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Joel Albert Friedman", "who_key": "Friedman Joel Albert", "role": "Exec VP, CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5524.829999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000147242026000002/0001472420-26-000002-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0002008664-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Bettina T. Guevara", "who_key": "Guevara Bettina T.", "role": "Exec. VP /Chf Legal & Adm Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7460.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000200866426000001/0002008664-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001667671-26-000003", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Donald A. Hachey", "who_key": "Hachey Donald A", "role": "SVP-Chief Construction Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4082.0399999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000166767126000003/0001667671-26-000003-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001771496-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Willoughby B. Laycock", "who_key": "Laycock Willoughby B.", "role": "SVP-Res. Design/Mrkt Research, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1442.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000177149626000001/0001771496-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0001849267-26-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5278.499999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000184926726000002/0001849267-26-000002-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0002008933-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Zachary Maxwell Friedlis", "who_key": "Friedlis Zachary Maxwell", "role": "Sr. VP-Director of Leasing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3870.8999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000200893326000001/0002008933-26-000001-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255816}, {"id": "0000907254-26-000035", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "George Patrick Clancy Jr", "who_key": "CLANCY GEORGE PATRICK JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725426000035/0000907254-26-000035-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0000907254-26-000037", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Andrew M. Saul II", "who_key": "Saul Andrew M. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725426000037/0000907254-26-000037-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0000907254-26-000038", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "LaSalle D. Leffall III", "who_key": "Leffall LaSalle D. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725426000038/0000907254-26-000038-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}], "recent_buys": [{"id": "0001804456-26-000003", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "David Todd Pearson", "who_key": "Pearson David Todd", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90337.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President buys $90K of BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445626000003/0001804456-26-000003-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228456}, {"id": "0001849267-26-000001", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10300.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO buys $10K of BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000184926726000001/0001849267-26-000001-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313416}, {"id": "0001849267-25-000003", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6165.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000184926725000003/0001849267-25-000003-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500616}, {"id": "0001849267-25-000002", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33759.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000184926725000002/0001849267-25-000002-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503496}, {"id": "0000907254-25-000110", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27967.5, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000110/0000907254-25-000110-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510696}, {"id": "0000907254-25-000109", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "John Collich", "who_key": "Collich John", "role": "Sr. VP, Chief Acq. & Dev. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 59986.600000000006, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000109/0000907254-25-000109-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512136}, {"id": "0001804456-25-000003", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "David Todd Pearson", "who_key": "Pearson David Todd", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99977.976, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445625000003/0001804456-25-000003-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512136}, {"id": "0000907254-25-000089", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Bettina T. Guevara", "who_key": "Guevara Bettina T.", "role": "Exec. VP /Chf Legal & Adm Off", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6930.0, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000089/0000907254-25-000089-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764136}, {"id": "0000907254-25-000086", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "David Todd Pearson", "who_key": "Pearson David Todd", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44891.520000000004, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000086/0000907254-25-000086-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764136}, {"id": "0000907254-25-000075", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "B. Francis Saul II", "who_key": "SAUL B FRANCIS II", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 334884.6658, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000075/0000907254-25-000075-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774216}, {"id": "0000907254-24-000102", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6507.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725424000102/0000907254-24-000102-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987336}, {"id": "0000907254-24-000089", "src": "INSIDERS", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "Carlos Lawrence Heard", "who_key": "Heard Carlos Lawrence", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4650.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725424000089/0000907254-24-000089-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1103976}], "institutional": [{"id": "13DG-0002100121-26-001114", "src": "13DG", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "SAUL Centers, Inc.", "who_key": "SAUL CENTERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SAUL CENTERS, INC. moves to a 4.5% passive stake in BFS", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/0002100121-26-001114-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0002100121-26-000716", "src": "13DG", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "SAUL Centers, Inc.", "who_key": "SAUL CENTERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "SAUL CENTERS, INC. crosses 5% of BFS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/0002100121-26-000716-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-002298", "src": "13DG", "ticker": "BFS", "cik": "907254", "company": "SAUL CENTERS, INC.", "company_raw": "SAUL CENTERS, INC.", "who": "SAUL Centers, Inc.", "who_key": "SAUL CENTERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SAUL CENTERS, INC. adjusts its stake in BFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/907254/0000102909-26-002298-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Saul Centers, Inc. Common Stock", "new_value": "SAUL CENTERS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000907254", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000907254", "applied": 1, "detected_at": "2026-09-10T16:51:02.165218"}]}, "key_people": [{"who": "B. Francis Saul II", "who_key": "SAUL B FRANCIS II", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2613949.1943, "sold": 0, "net": 2613949.1943, "trades": 11, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 334884.6658, "date": "2025-05-14", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000075/0000907254-25-000075-index.htm"}, {"action": "BUY", "amount": 378078.32000000007, "date": "2024-03-07", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725424000023/0000907254-24-000023-index.htm"}, {"action": "BUY", "amount": 369426.726, "date": "2023-09-21", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000085/0000907254-23-000085-index.htm"}, {"action": "BUY", "amount": 135712.794, "date": "2023-08-10", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000081/0000907254-23-000081-index.htm"}, {"action": "BUY", "amount": 241623.13799999998, "date": "2023-08-09", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000080/0000907254-23-000080-index.htm"}, {"action": "BUY", "amount": 26384.475, "date": "2023-05-18", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000067/0000907254-23-000067-index.htm"}, {"action": "BUY", "amount": 333851.0505, "date": "2023-05-10", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000042/0000907254-23-000042-index.htm"}, {"action": "BUY", "amount": 363500.0, "date": "2023-03-23", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000016/0000907254-23-000016-index.htm"}, {"action": "BUY", "amount": 104441.40000000001, "date": "2023-03-16", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000014/0000907254-23-000014-index.htm"}, {"action": "BUY", "amount": 265821.5, "date": "2023-03-14", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000015/0000907254-23-000015-index.htm"}, {"action": "BUY", "amount": 60225.12500000001, "date": "2022-05-25", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000061/0000907254-22-000061-index.htm"}], "latest": {"action": "BUY", "amount": 334884.6658, "date": "2025-05-14", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000075/0000907254-25-000075-index.htm"}}, {"who": "James Page Lansdale", "who_key": "Lansdale James Page", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2159010.253, "net": -2159010.253, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 235805.49300000002, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725424000024/0000907254-24-000024-index.htm"}, {"action": "SELL", "amount": 969795.86, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000002/0000907254-22-000002-index.htm"}, {"action": "SELL", "amount": 203037.12, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000120/0000907254-21-000120-index.htm"}, {"action": "SELL", "amount": 374639.32, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000113/0000907254-21-000113-index.htm"}, {"action": "SELL", "amount": 44112.64, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000112/0000907254-21-000112-index.htm"}, {"action": "SELL", "amount": 101966.82, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000111/0000907254-21-000111-index.htm"}, {"action": "SELL", "amount": 127500.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000110/0000907254-21-000110-index.htm"}, {"action": "SELL", "amount": 102153.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000109/0000907254-21-000109-index.htm"}], "latest": {"action": "SELL", "amount": 235805.49300000002, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725424000024/0000907254-24-000024-index.htm"}}, {"who": "Joel Albert Friedman", "who_key": "Friedman Joel Albert", "role": "Sr. VP, CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 524500.0, "net": -524500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 524500.0, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000119/0000907254-21-000119-index.htm"}], "latest": {"action": "SELL", "amount": 524500.0, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000119/0000907254-21-000119-index.htm"}}, {"who": "David Todd Pearson", "who_key": "Pearson David Todd", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 434705.716, "sold": 0, "net": 434705.716, "trades": 5, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 90337.0, "date": "2026-05-28", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445626000003/0001804456-26-000003-index.htm"}, {"action": "BUY", "amount": 99977.976, "date": "2025-11-12", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445625000003/0001804456-25-000003-index.htm"}, {"action": "BUY", "amount": 44891.520000000004, "date": "2025-05-21", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725425000086/0000907254-25-000086-index.htm"}, {"action": "BUY", "amount": 83999.22, "date": "2024-03-15", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725424000025/0000907254-24-000025-index.htm"}, {"action": "BUY", "amount": 115500.0, "date": "2023-05-09", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725423000041/0000907254-23-000041-index.htm"}], "latest": {"action": "BUY", "amount": 90337.0, "date": "2026-05-28", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000180445626000003/0001804456-26-000003-index.htm"}}, {"who": "John F. Collich", "who_key": "COLLICH JOHN F", "role": "Sr. VP, Chief Acq. & Dev. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 245424.58000000002, "net": -245424.58000000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 114868.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000017/0000907254-22-000017-index.htm"}, {"action": "SELL", "amount": 130556.58, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000104/0000907254-21-000104-index.htm"}], "latest": {"action": "SELL", "amount": 114868.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000017/0000907254-22-000017-index.htm"}}, {"who": "Philip D. Caraci", "who_key": "CARACI PHILIP D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 132725.0, "net": -132725.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132725.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000001/0000907254-22-000001-index.htm"}], "latest": {"action": "SELL", "amount": 132725.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000001/0000907254-22-000001-index.htm"}}, {"who": "Mark Sullivan III", "who_key": "Sullivan Mark III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130090.0, "net": -130090.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130090.0, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000118/0000907254-21-000118-index.htm"}], "latest": {"action": "SELL", "amount": 130090.0, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725421000118/0000907254-21-000118-index.htm"}}, {"who": "John E. Chapoton", "who_key": "CHAPOTON JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 120034.0, "net": -120034.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120034.0, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000021/0000907254-22-000021-index.htm"}], "latest": {"action": "SELL", "amount": 120034.0, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/907254/000090725422000021/0000907254-22-000021-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000907254-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000907254-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001216742-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001804456-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001472420-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001228472-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002008933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001027551-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001849267-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002008664-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001972629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001771496-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001667671-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001851292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001804456-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001849366-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002008933-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001849267-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001771496-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001667671-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0002008664-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001472420-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001228472-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001804456-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001851292-26-000001", "price_sensitive": false}], "performance": {"ticker": "BFS", "has_prices": true, "summary": {"n": 28, "avg": -0.03055020686851739, "win_rate": 0.42857142857142855, "best": 0.14821066846725175, "worst": -0.2887913007109996, "as_of": "2026-08-07"}, "buys": [{"who": "Pearson David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 90337.0, "date": "2026-05-28", "score": 44.0, "ref_price": 34.67, "return": -0.019036631093164225}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 10300.0, "date": "2026-03-30", "score": 37.0, "ref_price": 32.69, "return": 0.040379320893239534}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 6165.0, "date": "2025-11-20", "score": 34.0, "ref_price": 30.52, "return": 0.11435124508518998}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 33759.0, "date": "2025-11-18", "score": 44.6, "ref_price": 30.35, "return": 0.12059308072487632}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 27967.5, "date": "2025-11-13", "score": 49.7, "ref_price": 29.9, "return": 0.13745819397993309}, {"who": "Collich John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, Chief Acq. & Dev. Off.", "amount": 59986.600000000006, "date": "2025-11-12", "score": 40.8, "ref_price": 29.62, "return": 0.14821066846725175}, {"who": "Pearson David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 99977.976, "date": "2025-11-12", "score": 45.1, "ref_price": 29.62, "return": 0.14821066846725175}, {"who": "Guevara Bettina T.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP /Chf Legal & Adm Off", "amount": 6930.0, "date": "2025-05-21", "score": 21.4, "ref_price": 32.88, "return": 0.03436739659367383}, {"who": "Pearson David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 44891.520000000004, "date": "2025-05-21", "score": 40.4, "ref_price": 32.88, "return": 0.03436739659367383}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 334884.6658, "date": "2025-05-14", "score": 55.8, "ref_price": 32.91, "return": 0.03342449103615927}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 6507.0, "date": "2024-12-17", "score": 44.3, "ref_price": 40.17, "return": -0.1533482698531243}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 4650.0, "date": "2024-09-27", "score": 46.5, "ref_price": 41.01, "return": -0.1706900755913192}, {"who": "Friedlis Zachary Maxwell", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP-Director of Leasing", "amount": 12504.0, "date": "2024-05-07", "score": 31.9, "ref_price": 36.32, "return": -0.06360132158590315}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 4150.0, "date": "2024-05-07", "score": 31.0, "ref_price": 36.32, "return": -0.06360132158590315}, {"who": "Pearson David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 83999.22, "date": "2024-03-15", "score": 52.0, "ref_price": 36.82, "return": -0.0763172189027703}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 378078.32000000007, "date": "2024-03-07", "score": 56.9, "ref_price": 37.92, "return": -0.10311181434599165}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 369426.726, "date": "2023-09-21", "score": 56.8, "ref_price": 36.29, "return": -0.06282722513089009}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 135712.794, "date": "2023-08-10", "score": 51.1, "ref_price": 37.65, "return": -0.09667994687915009}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 241623.13799999998, "date": "2023-08-09", "score": 54.2, "ref_price": 37.75, "return": -0.09907284768211926}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 26384.475, "date": "2023-05-18", "score": 42.3, "ref_price": 35.49, "return": -0.04170188785573412}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 333851.0505, "date": "2023-05-10", "score": 56.0, "ref_price": 33.98, "return": 0.0008828722778105103}, {"who": "Pearson David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 115500.0, "date": "2023-05-09", "score": 59.8, "ref_price": 33.06, "return": 0.028735632183907914}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 3275.0, "date": "2023-05-09", "score": 44.3, "ref_price": 33.06, "return": 0.028735632183907914}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 363500.0, "date": "2023-03-23", "score": 57.4, "ref_price": 36.22, "return": -0.0610160132523468}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 104441.40000000001, "date": "2023-03-16", "score": 49.8, "ref_price": 37.47, "return": -0.09234053909794505}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 265821.5, "date": "2023-03-14", "score": 55.4, "ref_price": 37.2, "return": -0.08575268817204314}, {"who": "SAUL B FRANCIS II", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 60225.12500000001, "date": "2022-05-25", "score": 46.7, "ref_price": 47.82, "return": -0.2887913007109996}, {"who": "Heard Carlos Lawrence", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 4525.0, "date": "2022-05-20", "score": 31.4, "ref_price": 45.18, "return": -0.24723328906595843}]}, "price_series": [{"date": "2016-08-08", "close": 65.92, "volume": 15617.0}, {"date": "2016-08-09", "close": 66.62, "volume": 28468.0}, {"date": "2016-08-10", "close": 66.7, "volume": 13412.0}, {"date": "2016-08-11", "close": 65.66, "volume": 25765.0}, {"date": "2016-08-12", "close": 65.56, "volume": 19374.0}, {"date": "2016-08-15", "close": 65.82, "volume": 22302.0}, {"date": "2016-08-16", "close": 65.03, "volume": 17010.0}, {"date": "2016-08-17", "close": 65.41, "volume": 16568.0}, {"date": "2016-08-18", "close": 65.55, "volume": 28484.0}, {"date": "2016-08-19", "close": 65.26, "volume": 30759.0}, {"date": "2016-08-22", "close": 65.64, "volume": 14270.0}, {"date": "2016-08-23", "close": 65.62, "volume": 19950.0}, {"date": "2016-08-24", "close": 65.6, "volume": 20950.0}, {"date": "2016-08-25", "close": 66.17, "volume": 20447.0}, {"date": "2016-08-26", "close": 65.0, "volume": 20258.0}, {"date": "2016-08-29", "close": 65.87, "volume": 14000.0}, {"date": "2016-08-30", "close": 66.09, "volume": 13985.0}, {"date": "2016-08-31", "close": 66.28, "volume": 54540.0}, {"date": "2016-09-01", "close": 66.43, "volume": 17910.0}, {"date": "2016-09-02", "close": 67.65, "volume": 26989.0}, {"date": "2016-09-06", "close": 68.49, "volume": 37218.0}, {"date": "2016-09-07", "close": 68.58, "volume": 25405.0}, {"date": "2016-09-08", "close": 67.54, "volume": 21699.0}, {"date": "2016-09-09", "close": 64.28, "volume": 28950.0}, {"date": "2016-09-12", "close": 65.6, "volume": 40825.0}, {"date": "2016-09-13", "close": 63.93, "volume": 19508.0}, {"date": "2016-09-14", "close": 63.16, "volume": 47838.0}, {"date": "2016-09-15", "close": 63.92, "volume": 16804.0}, {"date": "2016-09-16", "close": 64.5, "volume": 83247.0}, {"date": "2016-09-19", "close": 64.7, "volume": 16182.0}, {"date": "2016-09-20", "close": 64.97, "volume": 19933.0}, {"date": "2016-09-21", "close": 66.3, "volume": 42704.0}, {"date": "2016-09-22", "close": 67.46, "volume": 43565.0}, {"date": "2016-09-23", "close": 67.79, "volume": 25500.0}, {"date": "2016-09-26", "close": 67.33, "volume": 23598.0}, {"date": "2016-09-27", "close": 66.89, "volume": 37544.0}, {"date": "2016-09-28", "close": 67.33, "volume": 20066.0}, {"date": "2016-09-29", "close": 66.32, "volume": 15680.0}, {"date": "2016-09-30", "close": 66.6, "volume": 29840.0}, {"date": "2016-10-03", "close": 64.57, "volume": 32848.0}, {"date": "2016-10-04", "close": 63.59, "volume": 24448.0}, {"date": "2016-10-05", "close": 63.07, "volume": 35576.0}, {"date": "2016-10-06", "close": 63.48, "volume": 69482.0}, {"date": "2016-10-07", "close": 62.72, "volume": 37213.0}, {"date": "2016-10-10", "close": 63.73, "volume": 23248.0}, {"date": "2016-10-11", "close": 62.62, "volume": 21070.0}, {"date": "2016-10-12", "close": 63.51, "volume": 26400.0}, {"date": "2016-10-13", "close": 66.68, "volume": 130585.0}, {"date": "2016-10-14", "close": 64.24, "volume": 35523.0}, {"date": "2016-10-17", "close": 64.22, "volume": 22803.0}, {"date": "2016-10-18", "close": 64.02, "volume": 16945.0}, {"date": "2016-10-19", "close": 64.74, "volume": 33936.0}, {"date": "2016-10-20", "close": 64.21, "volume": 32010.0}, {"date": "2016-10-21", "close": 63.76, "volume": 13990.0}, {"date": "2016-10-24", "close": 64.02, "volume": 33952.0}, {"date": "2016-10-25", "close": 62.76, "volume": 39402.0}, {"date": "2016-10-26", "close": 61.36, "volume": 18632.0}, {"date": "2016-10-27", "close": 58.79, "volume": 29726.0}, {"date": "2016-10-28", "close": 58.94, "volume": 41520.0}, {"date": "2016-10-31", "close": 60.48, "volume": 47541.0}, {"date": "2016-11-01", "close": 59.82, "volume": 60052.0}, {"date": "2016-11-02", "close": 59.6, "volume": 31581.0}, {"date": "2016-11-03", "close": 59.51, "volume": 28364.0}, {"date": "2016-11-04", "close": 59.12, "volume": 66302.0}, {"date": "2016-11-07", "close": 61.15, "volume": 38819.0}, {"date": "2016-11-08", "close": 61.24, "volume": 23685.0}, {"date": "2016-11-09", "close": 61.68, "volume": 35885.0}, {"date": "2016-11-10", "close": 62.39, "volume": 59024.0}, {"date": "2016-11-11", "close": 65.05, "volume": 55908.0}, {"date": "2016-11-14", "close": 65.41, "volume": 80069.0}, {"date": "2016-11-15", "close": 62.82, "volume": 45544.0}, {"date": "2016-11-16", "close": 62.93, "volume": 50575.0}, {"date": "2016-11-17", "close": 62.54, "volume": 34925.0}, {"date": "2016-11-18", "close": 63.09, "volume": 52568.0}, {"date": "2016-11-21", "close": 62.62, "volume": 30512.0}, {"date": "2016-11-22", "close": 63.43, "volume": 54878.0}, {"date": "2016-11-23", "close": 64.1, "volume": 24785.0}, {"date": "2016-11-25", "close": 64.26, "volume": 14357.0}, {"date": "2016-11-28", "close": 64.0, "volume": 31581.0}, {"date": "2016-11-29", "close": 64.46, "volume": 20642.0}, {"date": "2016-11-30", "close": 63.49, "volume": 33653.0}, {"date": "2016-12-01", "close": 62.4, "volume": 29626.0}, {"date": "2016-12-02", "close": 62.24, "volume": 25809.0}, {"date": "2016-12-05", "close": 63.68, "volume": 31296.0}, {"date": "2016-12-06", "close": 64.05, "volume": 33580.0}, {"date": "2016-12-07", "close": 65.1, "volume": 41300.0}, {"date": "2016-12-08", "close": 67.41, "volume": 49681.0}, {"date": "2016-12-09", "close": 66.77, "volume": 42389.0}, {"date": "2016-12-12", "close": 67.02, "volume": 29849.0}, {"date": "2016-12-13", "close": 68.23, "volume": 66040.0}, {"date": "2016-12-14", "close": 66.21, "volume": 31036.0}, {"date": "2016-12-15", "close": 66.28, "volume": 51412.0}, {"date": "2016-12-16", "close": 66.43, "volume": 151478.0}, {"date": "2016-12-19", "close": 66.97, "volume": 42150.0}, {"date": "2016-12-20", "close": 66.93, "volume": 32925.0}, {"date": "2016-12-21", "close": 65.69, "volume": 41072.0}, {"date": "2016-12-22", "close": 65.14, "volume": 22870.0}, {"date": "2016-12-23", "close": 65.72, "volume": 38904.0}, {"date": "2016-12-27", "close": 65.61, "volume": 21509.0}, {"date": "2016-12-28", "close": 64.6, "volume": 13887.0}, {"date": "2016-12-29", "close": 65.4, "volume": 26146.0}, {"date": "2016-12-30", "close": 66.61, "volume": 34497.0}, {"date": "2017-01-03", "close": 65.96, "volume": 43296.0}, {"date": "2017-01-04", "close": 66.8, "volume": 70740.0}, {"date": "2017-01-05", "close": 66.07, "volume": 40078.0}, {"date": "2017-01-06", "close": 66.43, "volume": 27908.0}, {"date": "2017-01-09", "close": 65.55, "volume": 26634.0}, {"date": "2017-01-10", "close": 65.36, "volume": 29544.0}, {"date": "2017-01-11", "close": 65.06, "volume": 37273.0}, {"date": "2017-01-12", "close": 64.5, "volume": 52090.0}, {"date": "2017-01-13", "close": 63.69, "volume": 30601.0}, {"date": "2017-01-17", "close": 63.93, "volume": 25275.0}, {"date": "2017-01-18", "close": 64.62, "volume": 42745.0}, {"date": "2017-01-19", "close": 63.98, "volume": 30461.0}, {"date": "2017-01-20", "close": 64.73, "volume": 35529.0}, {"date": "2017-01-23", "close": 65.16, "volume": 15171.0}, {"date": "2017-01-24", "close": 65.6, "volume": 25884.0}, {"date": "2017-01-25", "close": 64.97, "volume": 22703.0}, {"date": "2017-01-26", "close": 65.19, "volume": 15046.0}, {"date": "2017-01-27", "close": 64.45, "volume": 17230.0}, {"date": "2017-01-30", "close": 63.5, "volume": 21045.0}, {"date": "2017-01-31", "close": 63.49, "volume": 52040.0}, {"date": "2017-02-01", "close": 62.85, "volume": 22239.0}, {"date": "2017-02-02", "close": 62.88, "volume": 22871.0}, {"date": "2017-02-03", "close": 63.7, "volume": 18817.0}, {"date": "2017-02-06", "close": 63.17, "volume": 12156.0}, {"date": "2017-02-07", "close": 62.75, "volume": 25180.0}, {"date": "2017-02-08", "close": 63.15, "volume": 36182.0}, {"date": "2017-02-09", "close": 63.64, "volume": 18788.0}, {"date": "2017-02-10", "close": 64.9, "volume": 34819.0}, {"date": "2017-02-13", "close": 65.07, "volume": 22994.0}, {"date": "2017-02-14", "close": 64.46, "volume": 28282.0}, {"date": "2017-02-15", "close": 64.17, "volume": 12003.0}, {"date": "2017-02-16", "close": 64.93, "volume": 38738.0}, {"date": "2017-02-17", "close": 65.23, "volume": 55887.0}, {"date": "2017-02-21", "close": 65.44, "volume": 40595.0}, {"date": "2017-02-22", "close": 64.27, "volume": 13674.0}, {"date": "2017-02-23", "close": 65.07, "volume": 12626.0}, {"date": "2017-02-24", "close": 64.98, "volume": 14374.0}, {"date": "2017-02-27", "close": 65.47, "volume": 30612.0}, {"date": "2017-02-28", "close": 64.04, "volume": 36242.0}, {"date": "2017-03-01", "close": 64.62, "volume": 24027.0}, {"date": "2017-03-02", "close": 63.68, "volume": 17703.0}, {"date": "2017-03-03", "close": 63.47, "volume": 16358.0}, {"date": "2017-03-06", "close": 63.23, "volume": 19125.0}, {"date": "2017-03-07", "close": 62.88, "volume": 18842.0}, {"date": "2017-03-08", "close": 62.38, "volume": 27383.0}, {"date": "2017-03-09", "close": 61.08, "volume": 23949.0}, {"date": "2017-03-10", "close": 61.11, "volume": 40266.0}, {"date": "2017-03-13", "close": 60.57, "volume": 18263.0}, {"date": "2017-03-14", "close": 60.98, "volume": 15189.0}, {"date": "2017-03-15", "close": 62.82, "volume": 20945.0}, {"date": "2017-03-16", "close": 63.46, "volume": 29857.0}, {"date": "2017-03-17", "close": 64.19, "volume": 114399.0}, {"date": "2017-03-20", "close": 62.76, "volume": 23206.0}, {"date": "2017-03-21", "close": 62.56, "volume": 37582.0}, {"date": "2017-03-22", "close": 60.98, "volume": 32626.0}, {"date": "2017-03-23", "close": 61.5, "volume": 24624.0}, {"date": "2017-03-24", "close": 61.62, "volume": 33415.0}, {"date": "2017-03-27", "close": 61.58, "volume": 39791.0}, {"date": "2017-03-28", "close": 61.58, "volume": 30830.0}, {"date": "2017-03-29", "close": 61.58, "volume": 26499.0}, {"date": "2017-03-30", "close": 61.54, "volume": 17281.0}, {"date": "2017-03-31", "close": 61.62, "volume": 53850.0}, {"date": "2017-04-03", "close": 61.16, "volume": 81722.0}, {"date": "2017-04-04", "close": 63.07, "volume": 69256.0}, {"date": "2017-04-05", "close": 62.49, "volume": 35061.0}, {"date": "2017-04-06", "close": 62.3, "volume": 87782.0}, {"date": "2017-04-07", "close": 63.05, "volume": 68338.0}, {"date": "2017-04-10", "close": 62.96, "volume": 27974.0}, {"date": "2017-04-11", "close": 64.05, "volume": 21687.0}, {"date": "2017-04-12", "close": 63.84, "volume": 33015.0}, {"date": "2017-04-13", "close": 62.86, "volume": 19287.0}, {"date": "2017-04-17", "close": 63.77, "volume": 47315.0}, {"date": "2017-04-18", "close": 64.59, "volume": 34696.0}, {"date": "2017-04-19", "close": 64.38, "volume": 28268.0}, {"date": "2017-04-20", "close": 64.42, "volume": 36207.0}, {"date": "2017-04-21", "close": 63.96, "volume": 35925.0}, {"date": "2017-04-24", "close": 62.59, "volume": 29353.0}, {"date": "2017-04-25", "close": 63.64, "volume": 23322.0}, {"date": "2017-04-26", "close": 63.54, "volume": 35177.0}, {"date": "2017-04-27", "close": 62.81, "volume": 40647.0}, {"date": "2017-04-28", "close": 60.05, "volume": 58340.0}, {"date": "2017-05-01", "close": 60.91, "volume": 44682.0}, {"date": "2017-05-02", "close": 60.14, "volume": 41022.0}, {"date": "2017-05-03", "close": 60.49, "volume": 92128.0}, {"date": "2017-05-04", "close": 59.74, "volume": 24301.0}, {"date": "2017-05-05", "close": 59.41, "volume": 36892.0}, {"date": "2017-05-08", "close": 58.47, "volume": 30667.0}, {"date": "2017-05-09", "close": 58.56, "volume": 31023.0}, {"date": "2017-05-10", "close": 59.06, "volume": 31138.0}, {"date": "2017-05-11", "close": 58.41, "volume": 30942.0}, {"date": "2017-05-12", "close": 57.99, "volume": 33985.0}, {"date": "2017-05-15", "close": 57.83, "volume": 16637.0}, {"date": "2017-05-16", "close": 56.93, "volume": 35939.0}, {"date": "2017-05-17", "close": 56.33, "volume": 42517.0}, {"date": "2017-05-18", "close": 56.9, "volume": 47364.0}, {"date": "2017-05-19", "close": 58.46, "volume": 69358.0}, {"date": "2017-05-22", "close": 58.6, "volume": 56601.0}, {"date": "2017-05-23", "close": 58.85, "volume": 31552.0}, {"date": "2017-05-24", "close": 58.56, "volume": 37167.0}, {"date": "2017-05-25", "close": 58.17, "volume": 17617.0}, {"date": "2017-05-26", "close": 58.08, "volume": 19739.0}, {"date": "2017-05-30", "close": 57.28, "volume": 15654.0}, {"date": "2017-05-31", "close": 57.3, "volume": 43077.0}, {"date": "2017-06-01", "close": 58.37, "volume": 39309.0}, {"date": "2017-06-02", "close": 58.73, "volume": 51067.0}, {"date": "2017-06-05", "close": 57.91, "volume": 20902.0}, {"date": "2017-06-06", "close": 58.27, "volume": 31596.0}, {"date": "2017-06-07", "close": 58.31, "volume": 28022.0}, {"date": "2017-06-08", "close": 58.12, "volume": 27025.0}, {"date": "2017-06-09", "close": 59.36, "volume": 40118.0}, {"date": "2017-06-12", "close": 59.54, "volume": 30458.0}, {"date": "2017-06-13", "close": 60.17, "volume": 26390.0}, {"date": "2017-06-14", "close": 60.11, "volume": 36188.0}, {"date": "2017-06-15", "close": 59.91, "volume": 31551.0}, {"date": "2017-06-16", "close": 59.58, "volume": 102599.0}, {"date": "2017-06-19", "close": 59.24, "volume": 33670.0}, {"date": "2017-06-20", "close": 58.28, "volume": 25033.0}, {"date": "2017-06-21", "close": 57.57, "volume": 19419.0}, {"date": "2017-06-22", "close": 58.37, "volume": 41243.0}, {"date": "2017-06-23", "close": 57.69, "volume": 147370.0}, {"date": "2017-06-26", "close": 57.58, "volume": 44138.0}, {"date": "2017-06-27", "close": 57.85, "volume": 34306.0}, {"date": "2017-06-28", "close": 58.47, "volume": 34935.0}, {"date": "2017-06-29", "close": 59.08, "volume": 29822.0}, {"date": "2017-06-30", "close": 57.98, "volume": 39744.0}, {"date": "2017-07-03", "close": 59.62, "volume": 16390.0}, {"date": "2017-07-05", "close": 58.5, "volume": 26021.0}, {"date": "2017-07-06", "close": 58.08, "volume": 28842.0}, {"date": "2017-07-07", "close": 59.18, "volume": 29679.0}, {"date": "2017-07-10", "close": 58.22, "volume": 17889.0}, {"date": "2017-07-11", "close": 58.26, "volume": 68891.0}, {"date": "2017-07-12", "close": 58.37, "volume": 33934.0}, {"date": "2017-07-13", "close": 58.74, "volume": 30834.0}, {"date": "2017-07-14", "close": 59.41, "volume": 45525.0}, {"date": "2017-07-17", "close": 59.72, "volume": 23633.0}, {"date": "2017-07-18", "close": 59.88, "volume": 41125.0}, {"date": "2017-07-19", "close": 60.69, "volume": 22452.0}, {"date": "2017-07-20", "close": 60.11, "volume": 21233.0}, {"date": "2017-07-21", "close": 60.03, "volume": 35134.0}, {"date": "2017-07-24", "close": 59.51, "volume": 20129.0}, {"date": "2017-07-25", "close": 60.23, "volume": 23952.0}, {"date": "2017-07-26", "close": 60.53, "volume": 21317.0}, {"date": "2017-07-27", "close": 61.04, "volume": 22908.0}, {"date": "2017-07-28", "close": 60.57, "volume": 27587.0}, {"date": "2017-07-31", "close": 59.16, "volume": 54784.0}, {"date": "2017-08-01", "close": 60.29, "volume": 24116.0}, {"date": "2017-08-02", "close": 59.78, "volume": 34411.0}, {"date": "2017-08-03", "close": 59.57, "volume": 16967.0}, {"date": "2017-08-04", "close": 60.41, "volume": 30994.0}, {"date": "2017-08-07", "close": 61.58, "volume": 30882.0}, {"date": "2017-08-08", "close": 60.0, "volume": 40204.0}, {"date": "2017-08-09", "close": 60.83, "volume": 38492.0}, {"date": "2017-08-10", "close": 60.36, "volume": 32214.0}, {"date": "2017-08-11", "close": 59.25, "volume": 30376.0}, {"date": "2017-08-14", "close": 60.39, "volume": 32507.0}, {"date": "2017-08-15", "close": 59.02, "volume": 29933.0}, {"date": "2017-08-16", "close": 58.97, "volume": 35078.0}, {"date": "2017-08-17", "close": 58.41, "volume": 26773.0}, {"date": "2017-08-18", "close": 57.58, "volume": 51213.0}, {"date": "2017-08-21", "close": 58.62, "volume": 32555.0}, {"date": "2017-08-22", "close": 59.0, "volume": 20657.0}, {"date": "2017-08-23", "close": 59.78, "volume": 39275.0}, {"date": "2017-08-24", "close": 59.37, "volume": 35535.0}, {"date": "2017-08-25", "close": 59.86, "volume": 18803.0}, {"date": "2017-08-28", "close": 59.68, "volume": 28320.0}, {"date": "2017-08-29", "close": 59.38, "volume": 29326.0}, {"date": "2017-08-30", "close": 59.84, "volume": 22858.0}, {"date": "2017-08-31", "close": 60.6, "volume": 42488.0}, {"date": "2017-09-01", "close": 61.2, "volume": 19029.0}, {"date": "2017-09-05", "close": 61.57, "volume": 28346.0}, {"date": "2017-09-06", "close": 61.8, "volume": 45718.0}, {"date": "2017-09-07", "close": 61.88, "volume": 36621.0}, {"date": "2017-09-08", "close": 62.33, "volume": 23994.0}, {"date": "2017-09-11", "close": 62.76, "volume": 32355.0}, {"date": "2017-09-12", "close": 61.6, "volume": 31099.0}, {"date": "2017-09-13", "close": 61.91, "volume": 27201.0}, {"date": "2017-09-14", "close": 62.26, "volume": 26364.0}, {"date": "2017-09-15", "close": 62.11, "volume": 63508.0}, {"date": "2017-09-18", "close": 62.41, "volume": 22543.0}, {"date": "2017-09-19", "close": 61.32, "volume": 38111.0}, {"date": "2017-09-20", "close": 61.17, "volume": 30488.0}, {"date": "2017-09-21", "close": 60.47, "volume": 29521.0}, {"date": "2017-09-22", "close": 60.79, "volume": 16709.0}, {"date": "2017-09-25", "close": 61.75, "volume": 43958.0}, {"date": "2017-09-26", "close": 62.62, "volume": 29279.0}, {"date": "2017-09-27", "close": 62.44, "volume": 53614.0}, {"date": "2017-09-28", "close": 62.49, "volume": 45152.0}, {"date": "2017-09-29", "close": 61.91, "volume": 52068.0}, {"date": "2017-10-02", "close": 63.28, "volume": 36160.0}, {"date": "2017-10-03", "close": 63.43, "volume": 53926.0}, {"date": "2017-10-04", "close": 63.24, "volume": 29807.0}, {"date": "2017-10-05", "close": 63.23, "volume": 42180.0}, {"date": "2017-10-06", "close": 63.24, "volume": 20854.0}, {"date": "2017-10-09", "close": 63.36, "volume": 24201.0}, {"date": "2017-10-10", "close": 63.66, "volume": 30027.0}, {"date": "2017-10-11", "close": 64.34, "volume": 43778.0}, {"date": "2017-10-12", "close": 64.64, "volume": 27083.0}, {"date": "2017-10-13", "close": 65.3, "volume": 39577.0}, {"date": "2017-10-16", "close": 64.86, "volume": 42972.0}, {"date": "2017-10-17", "close": 64.1, "volume": 27615.0}, {"date": "2017-10-18", "close": 64.1, "volume": 20183.0}, {"date": "2017-10-19", "close": 63.77, "volume": 19948.0}, {"date": "2017-10-20", "close": 63.24, "volume": 28556.0}, {"date": "2017-10-23", "close": 62.85, "volume": 20861.0}, {"date": "2017-10-24", "close": 61.75, "volume": 46906.0}, {"date": "2017-10-25", "close": 62.26, "volume": 36687.0}, {"date": "2017-10-26", "close": 62.06, "volume": 32393.0}, {"date": "2017-10-27", "close": 62.86, "volume": 30995.0}, {"date": "2017-10-30", "close": 61.99, "volume": 15688.0}, {"date": "2017-10-31", "close": 61.12, "volume": 63830.0}, {"date": "2017-11-01", "close": 61.81, "volume": 17693.0}, {"date": "2017-11-02", "close": 62.46, "volume": 24625.0}, {"date": "2017-11-03", "close": 60.54, "volume": 26519.0}, {"date": "2017-11-06", "close": 61.19, "volume": 21648.0}, {"date": "2017-11-07", "close": 60.91, "volume": 30113.0}, {"date": "2017-11-08", "close": 61.46, "volume": 32709.0}, {"date": "2017-11-09", "close": 61.37, "volume": 17794.0}, {"date": "2017-11-10", "close": 61.24, "volume": 25573.0}, {"date": "2017-11-13", "close": 61.75, "volume": 36734.0}, {"date": "2017-11-14", "close": 61.5, "volume": 21194.0}, {"date": "2017-11-15", "close": 61.59, "volume": 29867.0}, {"date": "2017-11-16", "close": 62.31, "volume": 41854.0}, {"date": "2017-11-17", "close": 62.34, "volume": 47389.0}, {"date": "2017-11-20", "close": 62.97, "volume": 21070.0}, {"date": "2017-11-21", "close": 63.34, "volume": 59546.0}, {"date": "2017-11-22", "close": 63.61, "volume": 24791.0}, {"date": "2017-11-24", "close": 63.1, "volume": 16845.0}, {"date": "2017-11-27", "close": 63.26, "volume": 20157.0}, {"date": "2017-11-28", "close": 63.53, "volume": 29818.0}, {"date": "2017-11-29", "close": 64.29, "volume": 27522.0}, {"date": "2017-11-30", "close": 64.54, "volume": 46541.0}, {"date": "2017-12-01", "close": 64.42, "volume": 29735.0}, {"date": "2017-12-04", "close": 63.99, "volume": 47317.0}, {"date": "2017-12-05", "close": 62.46, "volume": 26104.0}, {"date": "2017-12-06", "close": 62.03, "volume": 17366.0}, {"date": "2017-12-07", "close": 61.7, "volume": 27619.0}, {"date": "2017-12-08", "close": 61.78, "volume": 24768.0}, {"date": "2017-12-11", "close": 62.12, "volume": 31614.0}, {"date": "2017-12-12", "close": 61.9, "volume": 33958.0}, {"date": "2017-12-13", "close": 62.48, "volume": 39465.0}, {"date": "2017-12-14", "close": 62.05, "volume": 53854.0}, {"date": "2017-12-15", "close": 63.12, "volume": 132292.0}, {"date": "2017-12-18", "close": 63.48, "volume": 33298.0}, {"date": "2017-12-19", "close": 62.16, "volume": 24865.0}, {"date": "2017-12-20", "close": 60.71, "volume": 32567.0}, {"date": "2017-12-21", "close": 60.87, "volume": 24388.0}, {"date": "2017-12-22", "close": 61.1, "volume": 18001.0}, {"date": "2017-12-26", "close": 60.09, "volume": 36252.0}, {"date": "2017-12-27", "close": 61.19, "volume": 22015.0}, {"date": "2017-12-28", "close": 62.01, "volume": 16117.0}, {"date": "2017-12-29", "close": 61.75, "volume": 25475.0}, {"date": "2018-01-02", "close": 61.86, "volume": 31563.0}, {"date": "2018-01-03", "close": 59.6, "volume": 27982.0}, {"date": "2018-01-04", "close": 58.95, "volume": 21586.0}, {"date": "2018-01-05", "close": 58.84, "volume": 31787.0}, {"date": "2018-01-08", "close": 58.57, "volume": 16435.0}, {"date": "2018-01-09", "close": 57.65, "volume": 28814.0}, {"date": "2018-01-10", "close": 57.71, "volume": 34416.0}, {"date": "2018-01-11", "close": 58.68, "volume": 28492.0}, {"date": "2018-01-12", "close": 58.64, "volume": 31063.0}, {"date": "2018-01-16", "close": 57.68, "volume": 27028.0}, {"date": "2018-01-17", "close": 57.34, "volume": 41787.0}, {"date": "2018-01-18", "close": 55.31, "volume": 50524.0}, {"date": "2018-01-19", "close": 56.76, "volume": 52456.0}, {"date": "2018-01-22", "close": 56.62, "volume": 23079.0}, {"date": "2018-01-23", "close": 57.48, "volume": 17765.0}, {"date": "2018-01-24", "close": 56.47, "volume": 16712.0}, {"date": "2018-01-25", "close": 58.14, "volume": 51871.0}, {"date": "2018-01-26", "close": 57.25, "volume": 28078.0}, {"date": "2018-01-29", "close": 56.19, "volume": 17454.0}, {"date": "2018-01-30", "close": 54.99, "volume": 33254.0}, {"date": "2018-01-31", "close": 54.73, "volume": 86448.0}, {"date": "2018-02-01", "close": 54.5, "volume": 44227.0}, {"date": "2018-02-02", "close": 54.01, "volume": 46337.0}, {"date": "2018-02-05", "close": 51.84, "volume": 50229.0}, {"date": "2018-02-06", "close": 51.83, "volume": 55788.0}, {"date": "2018-02-07", "close": 52.25, "volume": 31145.0}, {"date": "2018-02-08", "close": 50.55, "volume": 38063.0}, {"date": "2018-02-09", "close": 51.55, "volume": 24300.0}, {"date": "2018-02-12", "close": 50.14, "volume": 44866.0}, {"date": "2018-02-13", "close": 51.06, "volume": 37459.0}, {"date": "2018-02-14", "close": 49.56, "volume": 38362.0}, {"date": "2018-02-15", "close": 50.39, "volume": 26124.0}, {"date": "2018-02-16", "close": 51.45, "volume": 46224.0}, {"date": "2018-02-20", "close": 49.46, "volume": 32722.0}, {"date": "2018-02-21", "close": 49.98, "volume": 39529.0}, {"date": "2018-02-22", "close": 49.83, "volume": 20592.0}, {"date": "2018-02-23", "close": 50.31, "volume": 19635.0}, {"date": "2018-02-26", "close": 51.39, "volume": 22385.0}, {"date": "2018-02-27", "close": 49.21, "volume": 42770.0}, {"date": "2018-02-28", "close": 48.93, "volume": 43534.0}, {"date": "2018-03-01", "close": 49.47, "volume": 44195.0}, {"date": "2018-03-02", "close": 49.6, "volume": 27262.0}, {"date": "2018-03-05", "close": 50.1, "volume": 25282.0}, {"date": "2018-03-06", "close": 50.38, "volume": 27742.0}, {"date": "2018-03-07", "close": 50.8, "volume": 20657.0}, {"date": "2018-03-08", "close": 51.05, "volume": 25771.0}, {"date": "2018-03-09", "close": 50.77, "volume": 28431.0}, {"date": "2018-03-12", "close": 51.35, "volume": 32378.0}, {"date": "2018-03-13", "close": 50.36, "volume": 32715.0}, {"date": "2018-03-14", "close": 50.56, "volume": 34678.0}, {"date": "2018-03-15", "close": 50.34, "volume": 29122.0}, {"date": "2018-03-16", "close": 51.57, "volume": 110362.0}, {"date": "2018-03-19", "close": 50.93, "volume": 37527.0}, {"date": "2018-03-20", "close": 50.43, "volume": 33988.0}, {"date": "2018-03-21", "close": 50.38, "volume": 23176.0}, {"date": "2018-03-22", "close": 50.27, "volume": 20306.0}, {"date": "2018-03-23", "close": 49.71, "volume": 28941.0}, {"date": "2018-03-26", "close": 49.73, "volume": 36689.0}, {"date": "2018-03-27", "close": 50.01, "volume": 40351.0}, {"date": "2018-03-28", "close": 50.96, "volume": 36512.0}, {"date": "2018-03-29", "close": 50.97, "volume": 38750.0}, {"date": "2018-04-02", "close": 49.75, "volume": 26191.0}, {"date": "2018-04-03", "close": 50.77, "volume": 41475.0}, {"date": "2018-04-04", "close": 51.3, "volume": 21942.0}, {"date": "2018-04-05", "close": 50.33, "volume": 37603.0}, {"date": "2018-04-06", "close": 49.65, "volume": 26249.0}, {"date": "2018-04-09", "close": 49.21, "volume": 34622.0}, {"date": "2018-04-10", "close": 49.38, "volume": 38900.0}, {"date": "2018-04-11", "close": 50.02, "volume": 19066.0}, {"date": "2018-04-12", "close": 50.02, "volume": 54313.0}, {"date": "2018-04-13", "close": 49.2, "volume": 23549.0}, {"date": "2018-04-16", "close": 49.85, "volume": 22807.0}, {"date": "2018-04-17", "close": 50.25, "volume": 34236.0}, {"date": "2018-04-18", "close": 50.4, "volume": 24886.0}, {"date": "2018-04-19", "close": 49.52, "volume": 24083.0}, {"date": "2018-04-20", "close": 49.24, "volume": 26480.0}, {"date": "2018-04-23", "close": 48.52, "volume": 18115.0}, {"date": "2018-04-24", "close": 48.64, "volume": 23291.0}, {"date": "2018-04-25", "close": 48.76, "volume": 16872.0}, {"date": "2018-04-26", "close": 50.05, "volume": 26858.0}, {"date": "2018-04-27", "close": 50.65, "volume": 25433.0}, {"date": "2018-04-30", "close": 47.85, "volume": 99481.0}, {"date": "2018-05-01", "close": 49.4, "volume": 27220.0}, {"date": "2018-05-02", "close": 49.53, "volume": 18472.0}, {"date": "2018-05-03", "close": 48.9, "volume": 19949.0}, {"date": "2018-05-04", "close": 49.3, "volume": 15409.0}, {"date": "2018-05-07", "close": 49.54, "volume": 25148.0}, {"date": "2018-05-08", "close": 49.17, "volume": 27358.0}, {"date": "2018-05-09", "close": 49.67, "volume": 21611.0}, {"date": "2018-05-10", "close": 49.81, "volume": 26569.0}, {"date": "2018-05-11", "close": 49.46, "volume": 15448.0}, {"date": "2018-05-14", "close": 47.86, "volume": 35965.0}, {"date": "2018-05-15", "close": 47.5, "volume": 46290.0}, {"date": "2018-05-16", "close": 48.16, "volume": 40029.0}, {"date": "2018-05-17", "close": 47.79, "volume": 22686.0}, {"date": "2018-05-18", "close": 47.64, "volume": 38269.0}, {"date": "2018-05-21", "close": 49.31, "volume": 30960.0}, {"date": "2018-05-22", "close": 47.83, "volume": 46996.0}, {"date": "2018-05-23", "close": 48.4, "volume": 37519.0}, {"date": "2018-05-24", "close": 48.69, "volume": 21156.0}, {"date": "2018-05-25", "close": 48.55, "volume": 21024.0}, {"date": "2018-05-29", "close": 49.46, "volume": 34668.0}, {"date": "2018-05-30", "close": 49.51, "volume": 29785.0}, {"date": "2018-05-31", "close": 49.56, "volume": 35335.0}, {"date": "2018-06-01", "close": 49.78, "volume": 21619.0}, {"date": "2018-06-04", "close": 50.59, "volume": 29726.0}, {"date": "2018-06-05", "close": 51.32, "volume": 51140.0}, {"date": "2018-06-06", "close": 51.02, "volume": 29899.0}, {"date": "2018-06-07", "close": 50.67, "volume": 27781.0}, {"date": "2018-06-08", "close": 50.7, "volume": 27279.0}, {"date": "2018-06-11", "close": 51.1, "volume": 36128.0}, {"date": "2018-06-12", "close": 50.94, "volume": 41252.0}, {"date": "2018-06-13", "close": 49.6, "volume": 30917.0}, {"date": "2018-06-14", "close": 50.18, "volume": 32534.0}, {"date": "2018-06-15", "close": 50.36, "volume": 104568.0}, {"date": "2018-06-18", "close": 50.94, "volume": 29986.0}, {"date": "2018-06-19", "close": 50.49, "volume": 50852.0}, {"date": "2018-06-20", "close": 52.19, "volume": 34405.0}, {"date": "2018-06-21", "close": 51.72, "volume": 26035.0}, {"date": "2018-06-22", "close": 53.3, "volume": 93797.0}, {"date": "2018-06-25", "close": 53.02, "volume": 33255.0}, {"date": "2018-06-26", "close": 53.09, "volume": 39592.0}, {"date": "2018-06-27", "close": 53.64, "volume": 44105.0}, {"date": "2018-06-28", "close": 53.74, "volume": 37788.0}, {"date": "2018-06-29", "close": 53.58, "volume": 41991.0}, {"date": "2018-07-02", "close": 53.76, "volume": 33122.0}, {"date": "2018-07-03", "close": 54.13, "volume": 15059.0}, {"date": "2018-07-05", "close": 55.92, "volume": 39509.0}, {"date": "2018-07-06", "close": 56.12, "volume": 24074.0}, {"date": "2018-07-09", "close": 55.05, "volume": 37760.0}, {"date": "2018-07-10", "close": 54.94, "volume": 54400.0}, {"date": "2018-07-11", "close": 54.72, "volume": 36010.0}, {"date": "2018-07-12", "close": 54.5, "volume": 36767.0}, {"date": "2018-07-13", "close": 54.89, "volume": 43599.0}, {"date": "2018-07-16", "close": 53.5, "volume": 34352.0}, {"date": "2018-07-17", "close": 52.6, "volume": 40922.0}, {"date": "2018-07-18", "close": 52.48, "volume": 35899.0}, {"date": "2018-07-19", "close": 53.72, "volume": 37081.0}, {"date": "2018-07-20", "close": 53.58, "volume": 34294.0}, {"date": "2018-07-23", "close": 53.3, "volume": 30806.0}, {"date": "2018-07-24", "close": 52.98, "volume": 39621.0}, {"date": "2018-07-25", "close": 53.21, "volume": 40779.0}, {"date": "2018-07-26", "close": 53.82, "volume": 23901.0}, {"date": "2018-07-27", "close": 52.28, "volume": 41479.0}, {"date": "2018-07-30", "close": 52.93, "volume": 25735.0}, {"date": "2018-07-31", "close": 53.28, "volume": 129568.0}, {"date": "2018-08-01", "close": 53.95, "volume": 26514.0}, {"date": "2018-08-02", "close": 53.27, "volume": 40570.0}, {"date": "2018-08-03", "close": 53.66, "volume": 19332.0}, {"date": "2018-08-06", "close": 54.88, "volume": 28448.0}, {"date": "2018-08-07", "close": 54.58, "volume": 30585.0}, {"date": "2018-08-08", "close": 54.87, "volume": 16003.0}, {"date": "2018-08-09", "close": 55.19, "volume": 18362.0}, {"date": "2018-08-10", "close": 55.56, "volume": 35210.0}, {"date": "2018-08-13", "close": 55.38, "volume": 27685.0}, {"date": "2018-08-14", "close": 56.8, "volume": 22169.0}, {"date": "2018-08-15", "close": 58.56, "volume": 49543.0}, {"date": "2018-08-16", "close": 59.08, "volume": 29323.0}, {"date": "2018-08-17", "close": 59.64, "volume": 86424.0}, {"date": "2018-08-20", "close": 59.21, "volume": 52433.0}, {"date": "2018-08-21", "close": 58.75, "volume": 44698.0}, {"date": "2018-08-22", "close": 58.55, "volume": 34250.0}, {"date": "2018-08-23", "close": 58.55, "volume": 17765.0}, {"date": "2018-08-24", "close": 59.04, "volume": 20702.0}, {"date": "2018-08-27", "close": 58.87, "volume": 32371.0}, {"date": "2018-08-28", "close": 59.67, "volume": 38181.0}, {"date": "2018-08-29", "close": 59.45, "volume": 15608.0}, {"date": "2018-08-30", "close": 59.44, "volume": 18004.0}, {"date": "2018-08-31", "close": 60.0, "volume": 44168.0}, {"date": "2018-09-04", "close": 59.37, "volume": 20421.0}, {"date": "2018-09-05", "close": 59.65, "volume": 24404.0}, {"date": "2018-09-06", "close": 59.84, "volume": 22952.0}, {"date": "2018-09-07", "close": 59.81, "volume": 31843.0}, {"date": "2018-09-10", "close": 56.98, "volume": 72921.0}, {"date": "2018-09-11", "close": 56.34, "volume": 43159.0}, {"date": "2018-09-12", "close": 56.02, "volume": 36389.0}, {"date": "2018-09-13", "close": 56.62, "volume": 33009.0}, {"date": "2018-09-14", "close": 56.44, "volume": 31674.0}, {"date": "2018-09-17", "close": 56.01, "volume": 38610.0}, {"date": "2018-09-18", "close": 55.04, "volume": 42678.0}, {"date": "2018-09-19", "close": 53.76, "volume": 44294.0}, {"date": "2018-09-20", "close": 54.22, "volume": 35406.0}, {"date": "2018-09-21", "close": 53.78, "volume": 255765.0}, {"date": "2018-09-24", "close": 54.07, "volume": 32887.0}, {"date": "2018-09-25", "close": 53.75, "volume": 37286.0}, {"date": "2018-09-26", "close": 53.28, "volume": 38072.0}, {"date": "2018-09-27", "close": 53.58, "volume": 22997.0}, {"date": "2018-09-28", "close": 56.0, "volume": 45532.0}, {"date": "2018-10-01", "close": 54.39, "volume": 26579.0}, {"date": "2018-10-02", "close": 53.67, "volume": 23324.0}, {"date": "2018-10-03", "close": 52.35, "volume": 28810.0}, {"date": "2018-10-04", "close": 51.43, "volume": 24276.0}, {"date": "2018-10-05", "close": 51.12, "volume": 34236.0}, {"date": "2018-10-08", "close": 52.63, "volume": 30585.0}, {"date": "2018-10-09", "close": 52.47, "volume": 67155.0}, {"date": "2018-10-10", "close": 52.36, "volume": 45951.0}, {"date": "2018-10-11", "close": 51.49, "volume": 43076.0}, {"date": "2018-10-12", "close": 51.22, "volume": 27430.0}, {"date": "2018-10-15", "close": 51.27, "volume": 34543.0}, {"date": "2018-10-16", "close": 52.74, "volume": 53024.0}, {"date": "2018-10-17", "close": 51.87, "volume": 32927.0}, {"date": "2018-10-18", "close": 51.27, "volume": 24187.0}, {"date": "2018-10-19", "close": 51.7, "volume": 22298.0}, {"date": "2018-10-22", "close": 51.56, "volume": 25404.0}, {"date": "2018-10-23", "close": 51.74, "volume": 17145.0}, {"date": "2018-10-24", "close": 51.31, "volume": 11737.0}, {"date": "2018-10-25", "close": 52.82, "volume": 25178.0}, {"date": "2018-10-26", "close": 51.5, "volume": 23527.0}, {"date": "2018-10-29", "close": 52.75, "volume": 33127.0}, {"date": "2018-10-30", "close": 53.24, "volume": 23464.0}, {"date": "2018-10-31", "close": 47.76, "volume": 100049.0}, {"date": "2018-11-01", "close": 49.01, "volume": 60528.0}, {"date": "2018-11-02", "close": 49.22, "volume": 58920.0}, {"date": "2018-11-05", "close": 49.42, "volume": 51726.0}, {"date": "2018-11-06", "close": 50.8, "volume": 16519.0}, {"date": "2018-11-07", "close": 50.39, "volume": 20571.0}, {"date": "2018-11-08", "close": 50.84, "volume": 35687.0}, {"date": "2018-11-09", "close": 50.37, "volume": 37337.0}, {"date": "2018-11-12", "close": 49.92, "volume": 81478.0}, {"date": "2018-11-13", "close": 50.0, "volume": 55601.0}, {"date": "2018-11-14", "close": 50.92, "volume": 69398.0}, {"date": "2018-11-15", "close": 51.7, "volume": 64566.0}, {"date": "2018-11-16", "close": 53.01, "volume": 304324.0}, {"date": "2018-11-19", "close": 54.04, "volume": 25627.0}, {"date": "2018-11-20", "close": 51.68, "volume": 34029.0}, {"date": "2018-11-21", "close": 51.44, "volume": 23410.0}, {"date": "2018-11-23", "close": 51.66, "volume": 12237.0}, {"date": "2018-11-26", "close": 51.26, "volume": 27523.0}, {"date": "2018-11-27", "close": 50.88, "volume": 47218.0}, {"date": "2018-11-28", "close": 51.45, "volume": 34563.0}, {"date": "2018-11-29", "close": 51.79, "volume": 48212.0}, {"date": "2018-11-30", "close": 52.65, "volume": 46399.0}, {"date": "2018-12-03", "close": 53.67, "volume": 31961.0}, {"date": "2018-12-04", "close": 52.43, "volume": 35216.0}, {"date": "2018-12-06", "close": 53.03, "volume": 50739.0}, {"date": "2018-12-07", "close": 52.97, "volume": 29269.0}, {"date": "2018-12-10", "close": 52.44, "volume": 23681.0}, {"date": "2018-12-11", "close": 52.66, "volume": 20340.0}, {"date": "2018-12-12", "close": 52.62, "volume": 25407.0}, {"date": "2018-12-13", "close": 52.83, "volume": 33284.0}, {"date": "2018-12-14", "close": 53.09, "volume": 35295.0}, {"date": "2018-12-17", "close": 50.01, "volume": 74867.0}, {"date": "2018-12-18", "close": 51.31, "volume": 49226.0}, {"date": "2018-12-19", "close": 49.21, "volume": 50141.0}, {"date": "2018-12-20", "close": 48.52, "volume": 25270.0}, {"date": "2018-12-21", "close": 47.74, "volume": 108043.0}, {"date": "2018-12-24", "close": 45.71, "volume": 28137.0}, {"date": "2018-12-26", "close": 48.22, "volume": 26189.0}, {"date": "2018-12-27", "close": 47.5, "volume": 29331.0}, {"date": "2018-12-28", "close": 47.34, "volume": 31703.0}, {"date": "2018-12-31", "close": 47.22, "volume": 18946.0}, {"date": "2019-01-02", "close": 45.89, "volume": 26266.0}, {"date": "2019-01-03", "close": 46.57, "volume": 26016.0}, {"date": "2019-01-04", "close": 48.18, "volume": 38587.0}, {"date": "2019-01-07", "close": 49.19, "volume": 33742.0}, {"date": "2019-01-08", "close": 50.81, "volume": 58278.0}, {"date": "2019-01-09", "close": 51.18, "volume": 17450.0}, {"date": "2019-01-10", "close": 51.05, "volume": 27584.0}, {"date": "2019-01-11", "close": 51.11, "volume": 31830.0}, {"date": "2019-01-14", "close": 50.53, "volume": 17343.0}, {"date": "2019-01-15", "close": 50.42, "volume": 27146.0}, {"date": "2019-01-16", "close": 50.8, "volume": 19366.0}, {"date": "2019-01-17", "close": 52.61, "volume": 36560.0}, {"date": "2019-01-18", "close": 51.38, "volume": 21178.0}, {"date": "2019-01-22", "close": 51.0, "volume": 17407.0}, {"date": "2019-01-23", "close": 51.83, "volume": 17135.0}, {"date": "2019-01-24", "close": 51.78, "volume": 10001.0}, {"date": "2019-01-25", "close": 52.8, "volume": 22420.0}, {"date": "2019-01-28", "close": 52.74, "volume": 18687.0}, {"date": "2019-01-29", "close": 53.33, "volume": 19024.0}, {"date": "2019-01-30", "close": 53.52, "volume": 21433.0}, {"date": "2019-01-31", "close": 52.96, "volume": 112716.0}, {"date": "2019-02-01", "close": 52.68, "volume": 33228.0}, {"date": "2019-02-04", "close": 54.99, "volume": 56695.0}, {"date": "2019-02-05", "close": 55.68, "volume": 11785.0}, {"date": "2019-02-06", "close": 55.08, "volume": 25303.0}, {"date": "2019-02-07", "close": 57.1, "volume": 36665.0}, {"date": "2019-02-08", "close": 57.26, "volume": 17823.0}, {"date": "2019-02-11", "close": 57.46, "volume": 23790.0}, {"date": "2019-02-12", "close": 57.03, "volume": 21897.0}, {"date": "2019-02-13", "close": 57.12, "volume": 22742.0}, {"date": "2019-02-14", "close": 56.85, "volume": 43451.0}, {"date": "2019-02-15", "close": 57.32, "volume": 37896.0}, {"date": "2019-02-19", "close": 57.25, "volume": 49090.0}, {"date": "2019-02-20", "close": 57.58, "volume": 34132.0}, {"date": "2019-02-21", "close": 57.62, "volume": 12360.0}, {"date": "2019-02-22", "close": 58.11, "volume": 21247.0}, {"date": "2019-02-25", "close": 56.66, "volume": 29104.0}, {"date": "2019-02-26", "close": 56.97, "volume": 16297.0}, {"date": "2019-02-27", "close": 56.35, "volume": 24136.0}, {"date": "2019-02-28", "close": 56.67, "volume": 52865.0}, {"date": "2019-03-01", "close": 57.11, "volume": 63636.0}, {"date": "2019-03-04", "close": 57.11, "volume": 37601.0}, {"date": "2019-03-05", "close": 56.02, "volume": 36961.0}, {"date": "2019-03-06", "close": 54.58, "volume": 26279.0}, {"date": "2019-03-07", "close": 53.67, "volume": 38104.0}, {"date": "2019-03-08", "close": 53.01, "volume": 24597.0}, {"date": "2019-03-11", "close": 51.62, "volume": 139025.0}, {"date": "2019-03-12", "close": 50.35, "volume": 122864.0}, {"date": "2019-03-13", "close": 50.23, "volume": 93253.0}, {"date": "2019-03-14", "close": 49.36, "volume": 79545.0}, {"date": "2019-03-15", "close": 49.74, "volume": 576291.0}, {"date": "2019-03-18", "close": 50.64, "volume": 51474.0}, {"date": "2019-03-19", "close": 50.34, "volume": 29497.0}, {"date": "2019-03-20", "close": 50.14, "volume": 111442.0}, {"date": "2019-03-21", "close": 51.34, "volume": 42601.0}, {"date": "2019-03-22", "close": 50.22, "volume": 41509.0}, {"date": "2019-03-25", "close": 49.37, "volume": 63845.0}, {"date": "2019-03-26", "close": 49.74, "volume": 111362.0}, {"date": "2019-03-27", "close": 50.3, "volume": 59428.0}, {"date": "2019-03-28", "close": 51.8, "volume": 38858.0}, {"date": "2019-03-29", "close": 51.37, "volume": 101650.0}, {"date": "2019-04-01", "close": 52.09, "volume": 74991.0}, {"date": "2019-04-02", "close": 52.95, "volume": 116014.0}, {"date": "2019-04-03", "close": 52.89, "volume": 23669.0}, {"date": "2019-04-04", "close": 53.35, "volume": 22750.0}, {"date": "2019-04-05", "close": 54.04, "volume": 73077.0}, {"date": "2019-04-08", "close": 53.31, "volume": 35313.0}, {"date": "2019-04-09", "close": 52.98, "volume": 42017.0}, {"date": "2019-04-10", "close": 54.07, "volume": 60784.0}, {"date": "2019-04-11", "close": 53.73, "volume": 26182.0}, {"date": "2019-04-12", "close": 53.78, "volume": 38919.0}, {"date": "2019-04-15", "close": 53.0, "volume": 27487.0}, {"date": "2019-04-16", "close": 52.79, "volume": 43939.0}, {"date": "2019-04-17", "close": 52.72, "volume": 38440.0}, {"date": "2019-04-18", "close": 52.86, "volume": 26127.0}, {"date": "2019-04-22", "close": 52.27, "volume": 38143.0}, {"date": "2019-04-23", "close": 52.97, "volume": 52325.0}, {"date": "2019-04-24", "close": 53.61, "volume": 54531.0}, {"date": "2019-04-25", "close": 53.56, "volume": 18884.0}, {"date": "2019-04-26", "close": 53.88, "volume": 25054.0}, {"date": "2019-04-29", "close": 53.75, "volume": 25137.0}, {"date": "2019-04-30", "close": 53.35, "volume": 90576.0}, {"date": "2019-05-01", "close": 53.72, "volume": 121358.0}, {"date": "2019-05-02", "close": 53.45, "volume": 57460.0}, {"date": "2019-05-03", "close": 55.71, "volume": 102839.0}, {"date": "2019-05-06", "close": 56.24, "volume": 66179.0}, {"date": "2019-05-07", "close": 54.99, "volume": 39417.0}, {"date": "2019-05-08", "close": 54.19, "volume": 35900.0}, {"date": "2019-05-09", "close": 54.12, "volume": 41458.0}, {"date": "2019-05-10", "close": 54.16, "volume": 61704.0}, {"date": "2019-05-13", "close": 54.0, "volume": 42197.0}, {"date": "2019-05-14", "close": 54.94, "volume": 65110.0}, {"date": "2019-05-15", "close": 55.09, "volume": 33933.0}, {"date": "2019-05-16", "close": 54.54, "volume": 53816.0}, {"date": "2019-05-17", "close": 54.35, "volume": 43340.0}, {"date": "2019-05-20", "close": 54.39, "volume": 33901.0}, {"date": "2019-05-21", "close": 55.16, "volume": 37378.0}, {"date": "2019-05-22", "close": 54.6, "volume": 24323.0}, {"date": "2019-05-23", "close": 54.89, "volume": 46457.0}, {"date": "2019-05-24", "close": 55.06, "volume": 20346.0}, {"date": "2019-05-28", "close": 54.2, "volume": 39129.0}, {"date": "2019-05-29", "close": 53.3, "volume": 31639.0}, {"date": "2019-05-30", "close": 53.78, "volume": 48205.0}, {"date": "2019-05-31", "close": 53.69, "volume": 38981.0}, {"date": "2019-06-03", "close": 53.69, "volume": 46267.0}, {"date": "2019-06-04", "close": 53.9, "volume": 62900.0}, {"date": "2019-06-05", "close": 55.16, "volume": 61931.0}, {"date": "2019-06-06", "close": 55.48, "volume": 53776.0}, {"date": "2019-06-07", "close": 55.97, "volume": 33195.0}, {"date": "2019-06-10", "close": 55.9, "volume": 55992.0}, {"date": "2019-06-11", "close": 56.17, "volume": 56525.0}, {"date": "2019-06-12", "close": 57.18, "volume": 28317.0}, {"date": "2019-06-13", "close": 58.06, "volume": 36235.0}, {"date": "2019-06-14", "close": 57.0, "volume": 30927.0}, {"date": "2019-06-17", "close": 57.09, "volume": 45751.0}, {"date": "2019-06-18", "close": 57.42, "volume": 23633.0}, {"date": "2019-06-19", "close": 57.49, "volume": 45644.0}, {"date": "2019-06-20", "close": 56.95, "volume": 38862.0}, {"date": "2019-06-21", "close": 55.26, "volume": 92072.0}, {"date": "2019-06-24", "close": 53.91, "volume": 54201.0}, {"date": "2019-06-25", "close": 53.81, "volume": 39346.0}, {"date": "2019-06-26", "close": 52.55, "volume": 55489.0}, {"date": "2019-06-27", "close": 54.37, "volume": 49391.0}, {"date": "2019-06-28", "close": 56.13, "volume": 122465.0}, {"date": "2019-07-01", "close": 55.29, "volume": 48506.0}, {"date": "2019-07-02", "close": 56.09, "volume": 31260.0}, {"date": "2019-07-03", "close": 56.84, "volume": 15504.0}, {"date": "2019-07-05", "close": 56.86, "volume": 30356.0}, {"date": "2019-07-08", "close": 56.32, "volume": 100579.0}, {"date": "2019-07-09", "close": 56.0, "volume": 38218.0}, {"date": "2019-07-10", "close": 56.06, "volume": 72605.0}, {"date": "2019-07-11", "close": 54.97, "volume": 49477.0}, {"date": "2019-07-12", "close": 55.25, "volume": 56092.0}, {"date": "2019-07-15", "close": 55.26, "volume": 43406.0}, {"date": "2019-07-16", "close": 54.5, "volume": 30419.0}, {"date": "2019-07-17", "close": 54.44, "volume": 52542.0}, {"date": "2019-07-18", "close": 54.26, "volume": 23814.0}, {"date": "2019-07-19", "close": 53.18, "volume": 34823.0}, {"date": "2019-07-22", "close": 52.65, "volume": 42045.0}, {"date": "2019-07-23", "close": 53.63, "volume": 50807.0}, {"date": "2019-07-24", "close": 55.01, "volume": 75788.0}, {"date": "2019-07-25", "close": 54.99, "volume": 42091.0}, {"date": "2019-07-26", "close": 54.1, "volume": 78193.0}, {"date": "2019-07-29", "close": 55.19, "volume": 40201.0}, {"date": "2019-07-30", "close": 55.53, "volume": 28932.0}, {"date": "2019-07-31", "close": 54.79, "volume": 102876.0}, {"date": "2019-08-01", "close": 53.66, "volume": 45647.0}, {"date": "2019-08-02", "close": 53.54, "volume": 42865.0}, {"date": "2019-08-05", "close": 51.4, "volume": 80695.0}, {"date": "2019-08-06", "close": 52.25, "volume": 43481.0}, {"date": "2019-08-07", "close": 52.17, "volume": 34983.0}, {"date": "2019-08-08", "close": 53.95, "volume": 62275.0}, {"date": "2019-08-09", "close": 54.24, "volume": 75978.0}, {"date": "2019-08-12", "close": 52.96, "volume": 51516.0}, {"date": "2019-08-13", "close": 52.67, "volume": 44583.0}, {"date": "2019-08-14", "close": 49.5, "volume": 128494.0}, {"date": "2019-08-15", "close": 50.2, "volume": 119971.0}, {"date": "2019-08-16", "close": 51.3, "volume": 63567.0}, {"date": "2019-08-19", "close": 52.74, "volume": 62649.0}, {"date": "2019-08-20", "close": 52.16, "volume": 60340.0}, {"date": "2019-08-21", "close": 51.7, "volume": 35458.0}, {"date": "2019-08-22", "close": 51.59, "volume": 49360.0}, {"date": "2019-08-23", "close": 49.76, "volume": 66774.0}, {"date": "2019-08-26", "close": 50.53, "volume": 55735.0}, {"date": "2019-08-27", "close": 49.3, "volume": 38330.0}, {"date": "2019-08-28", "close": 49.82, "volume": 36817.0}, {"date": "2019-08-29", "close": 50.34, "volume": 46035.0}, {"date": "2019-08-30", "close": 50.23, "volume": 52181.0}, {"date": "2019-09-03", "close": 50.61, "volume": 33330.0}, {"date": "2019-09-04", "close": 51.03, "volume": 30304.0}, {"date": "2019-09-05", "close": 51.31, "volume": 57933.0}, {"date": "2019-09-06", "close": 51.47, "volume": 31304.0}, {"date": "2019-09-09", "close": 51.95, "volume": 33730.0}, {"date": "2019-09-10", "close": 51.99, "volume": 71311.0}, {"date": "2019-09-11", "close": 53.82, "volume": 44164.0}, {"date": "2019-09-12", "close": 53.58, "volume": 53596.0}, {"date": "2019-09-13", "close": 53.9, "volume": 37315.0}, {"date": "2019-09-16", "close": 54.24, "volume": 40404.0}, {"date": "2019-09-17", "close": 55.01, "volume": 48005.0}, {"date": "2019-09-18", "close": 54.47, "volume": 52927.0}, {"date": "2019-09-19", "close": 54.3, "volume": 52013.0}, {"date": "2019-09-20", "close": 53.92, "volume": 81166.0}, {"date": "2019-09-23", "close": 53.95, "volume": 42293.0}, {"date": "2019-09-24", "close": 53.25, "volume": 40668.0}, {"date": "2019-09-25", "close": 53.99, "volume": 41765.0}, {"date": "2019-09-26", "close": 54.22, "volume": 26962.0}, {"date": "2019-09-27", "close": 54.18, "volume": 35687.0}, {"date": "2019-09-30", "close": 54.51, "volume": 53701.0}, {"date": "2019-10-01", "close": 53.3, "volume": 35263.0}, {"date": "2019-10-02", "close": 53.47, "volume": 51715.0}, {"date": "2019-10-03", "close": 53.12, "volume": 47926.0}, {"date": "2019-10-04", "close": 53.07, "volume": 44045.0}, {"date": "2019-10-07", "close": 53.66, "volume": 53562.0}, {"date": "2019-10-08", "close": 53.29, "volume": 27665.0}, {"date": "2019-10-09", "close": 53.2, "volume": 21106.0}, {"date": "2019-10-10", "close": 53.52, "volume": 37264.0}, {"date": "2019-10-11", "close": 54.24, "volume": 35719.0}, {"date": "2019-10-14", "close": 54.19, "volume": 42509.0}, {"date": "2019-10-15", "close": 54.37, "volume": 56855.0}, {"date": "2019-10-16", "close": 54.1, "volume": 36102.0}, {"date": "2019-10-17", "close": 54.45, "volume": 38346.0}, {"date": "2019-10-18", "close": 54.72, "volume": 24220.0}, {"date": "2019-10-21", "close": 55.19, "volume": 32181.0}, {"date": "2019-10-22", "close": 55.13, "volume": 24061.0}, {"date": "2019-10-23", "close": 55.19, "volume": 22590.0}, {"date": "2019-10-24", "close": 55.62, "volume": 30899.0}, {"date": "2019-10-25", "close": 54.95, "volume": 42886.0}, {"date": "2019-10-28", "close": 55.13, "volume": 32621.0}, {"date": "2019-10-29", "close": 56.02, "volume": 55872.0}, {"date": "2019-10-30", "close": 57.23, "volume": 32203.0}, {"date": "2019-10-31", "close": 53.54, "volume": 100154.0}, {"date": "2019-11-01", "close": 52.81, "volume": 62022.0}, {"date": "2019-11-04", "close": 53.86, "volume": 29046.0}, {"date": "2019-11-05", "close": 54.65, "volume": 45450.0}, {"date": "2019-11-06", "close": 53.76, "volume": 44591.0}, {"date": "2019-11-07", "close": 53.73, "volume": 41251.0}, {"date": "2019-11-08", "close": 52.93, "volume": 38366.0}, {"date": "2019-11-11", "close": 52.67, "volume": 38517.0}, {"date": "2019-11-12", "close": 51.81, "volume": 35306.0}, {"date": "2019-11-13", "close": 51.3, "volume": 35381.0}, {"date": "2019-11-14", "close": 52.16, "volume": 35130.0}, {"date": "2019-11-15", "close": 52.0, "volume": 64246.0}, {"date": "2019-11-18", "close": 52.69, "volume": 40999.0}, {"date": "2019-11-19", "close": 52.48, "volume": 35083.0}, {"date": "2019-11-20", "close": 51.59, "volume": 52523.0}, {"date": "2019-11-21", "close": 50.89, "volume": 44162.0}, {"date": "2019-11-22", "close": 50.88, "volume": 25020.0}, {"date": "2019-11-25", "close": 52.74, "volume": 41024.0}, {"date": "2019-11-26", "close": 52.93, "volume": 45916.0}, {"date": "2019-11-27", "close": 53.48, "volume": 27948.0}, {"date": "2019-11-29", "close": 53.14, "volume": 17001.0}, {"date": "2019-12-02", "close": 51.71, "volume": 40169.0}, {"date": "2019-12-03", "close": 51.7, "volume": 44305.0}, {"date": "2019-12-04", "close": 51.87, "volume": 45101.0}, {"date": "2019-12-05", "close": 51.26, "volume": 49554.0}, {"date": "2019-12-06", "close": 52.24, "volume": 80127.0}, {"date": "2019-12-09", "close": 52.0, "volume": 49100.0}, {"date": "2019-12-10", "close": 52.36, "volume": 34261.0}, {"date": "2019-12-11", "close": 51.08, "volume": 57347.0}, {"date": "2019-12-12", "close": 50.09, "volume": 37419.0}, {"date": "2019-12-13", "close": 50.19, "volume": 34582.0}, {"date": "2019-12-16", "close": 50.31, "volume": 57503.0}, {"date": "2019-12-17", "close": 50.24, "volume": 74328.0}, {"date": "2019-12-18", "close": 51.13, "volume": 30751.0}, {"date": "2019-12-19", "close": 51.81, "volume": 53310.0}, {"date": "2019-12-20", "close": 51.58, "volume": 120813.0}, {"date": "2019-12-23", "close": 51.07, "volume": 39668.0}, {"date": "2019-12-24", "close": 51.26, "volume": 23765.0}, {"date": "2019-12-26", "close": 51.15, "volume": 27430.0}, {"date": "2019-12-27", "close": 51.29, "volume": 30110.0}, {"date": "2019-12-30", "close": 51.74, "volume": 37458.0}, {"date": "2019-12-31", "close": 52.78, "volume": 169110.0}, {"date": "2020-01-02", "close": 51.49, "volume": 49306.0}, {"date": "2020-01-03", "close": 52.54, "volume": 58661.0}, {"date": "2020-01-06", "close": 52.29, "volume": 68713.0}, {"date": "2020-01-07", "close": 51.45, "volume": 49031.0}, {"date": "2020-01-08", "close": 52.44, "volume": 115285.0}, {"date": "2020-01-09", "close": 51.94, "volume": 64587.0}, {"date": "2020-01-10", "close": 52.01, "volume": 77903.0}, {"date": "2020-01-13", "close": 53.26, "volume": 56183.0}, {"date": "2020-01-14", "close": 53.28, "volume": 78065.0}, {"date": "2020-01-15", "close": 53.33, "volume": 67295.0}, {"date": "2020-01-16", "close": 53.7, "volume": 42438.0}, {"date": "2020-01-17", "close": 53.68, "volume": 60003.0}, {"date": "2020-01-21", "close": 54.47, "volume": 69421.0}, {"date": "2020-01-22", "close": 55.5, "volume": 109763.0}, {"date": "2020-01-23", "close": 56.95, "volume": 90194.0}, {"date": "2020-01-24", "close": 56.29, "volume": 53695.0}, {"date": "2020-01-27", "close": 56.05, "volume": 88689.0}, {"date": "2020-01-28", "close": 56.37, "volume": 68349.0}, {"date": "2020-01-29", "close": 51.89, "volume": 109532.0}, {"date": "2020-01-30", "close": 51.25, "volume": 57489.0}, {"date": "2020-01-31", "close": 49.38, "volume": 83696.0}, {"date": "2020-02-03", "close": 48.67, "volume": 131384.0}, {"date": "2020-02-04", "close": 49.58, "volume": 84555.0}, {"date": "2020-02-05", "close": 49.15, "volume": 54080.0}, {"date": "2020-02-06", "close": 49.03, "volume": 39575.0}, {"date": "2020-02-07", "close": 48.12, "volume": 41253.0}, {"date": "2020-02-10", "close": 48.09, "volume": 62950.0}, {"date": "2020-02-11", "close": 47.45, "volume": 64653.0}, {"date": "2020-02-12", "close": 47.78, "volume": 68621.0}, {"date": "2020-02-13", "close": 48.85, "volume": 38270.0}, {"date": "2020-02-14", "close": 49.27, "volume": 37897.0}, {"date": "2020-02-18", "close": 49.35, "volume": 40045.0}, {"date": "2020-02-19", "close": 47.52, "volume": 34562.0}, {"date": "2020-02-20", "close": 48.37, "volume": 34895.0}, {"date": "2020-02-21", "close": 48.37, "volume": 24841.0}, {"date": "2020-02-24", "close": 48.03, "volume": 36265.0}, {"date": "2020-02-25", "close": 47.56, "volume": 58047.0}, {"date": "2020-02-26", "close": 47.61, "volume": 48101.0}, {"date": "2020-02-27", "close": 46.37, "volume": 89153.0}, {"date": "2020-02-28", "close": 43.01, "volume": 114865.0}, {"date": "2020-03-02", "close": 44.4, "volume": 85430.0}, {"date": "2020-03-03", "close": 43.47, "volume": 47985.0}, {"date": "2020-03-04", "close": 44.31, "volume": 66769.0}, {"date": "2020-03-05", "close": 44.21, "volume": 82445.0}, {"date": "2020-03-06", "close": 44.5, "volume": 59219.0}, {"date": "2020-03-09", "close": 37.7, "volume": 71452.0}, {"date": "2020-03-10", "close": 40.11, "volume": 59519.0}, {"date": "2020-03-11", "close": 38.4, "volume": 54987.0}, {"date": "2020-03-12", "close": 33.07, "volume": 108940.0}, {"date": "2020-03-13", "close": 36.69, "volume": 60993.0}, {"date": "2020-03-16", "close": 29.07, "volume": 65300.0}, {"date": "2020-03-17", "close": 31.32, "volume": 83402.0}, {"date": "2020-03-18", "close": 26.08, "volume": 89731.0}, {"date": "2020-03-19", "close": 26.9, "volume": 103601.0}, {"date": "2020-03-20", "close": 25.61, "volume": 136135.0}, {"date": "2020-03-23", "close": 27.59, "volume": 64061.0}, {"date": "2020-03-24", "close": 30.48, "volume": 60126.0}, {"date": "2020-03-25", "close": 30.63, "volume": 101392.0}, {"date": "2020-03-26", "close": 34.77, "volume": 107310.0}, {"date": "2020-03-27", "close": 32.6, "volume": 86238.0}, {"date": "2020-03-30", "close": 32.08, "volume": 111955.0}, {"date": "2020-03-31", "close": 32.74, "volume": 157935.0}, {"date": "2020-04-01", "close": 29.98, "volume": 82771.0}, {"date": "2020-04-02", "close": 29.58, "volume": 100499.0}, {"date": "2020-04-03", "close": 27.74, "volume": 86832.0}, {"date": "2020-04-06", "close": 31.47, "volume": 79493.0}, {"date": "2020-04-07", "close": 33.89, "volume": 126302.0}, {"date": "2020-04-08", "close": 35.52, "volume": 70824.0}, {"date": "2020-04-09", "close": 37.41, "volume": 87726.0}, {"date": "2020-04-13", "close": 35.39, "volume": 53777.0}, {"date": "2020-04-14", "close": 35.21, "volume": 41560.0}, {"date": "2020-04-15", "close": 31.8, "volume": 50042.0}, {"date": "2020-04-16", "close": 29.43, "volume": 91269.0}, {"date": "2020-04-17", "close": 30.96, "volume": 63320.0}, {"date": "2020-04-20", "close": 29.44, "volume": 36388.0}, {"date": "2020-04-21", "close": 29.03, "volume": 70822.0}, {"date": "2020-04-22", "close": 27.73, "volume": 52819.0}, {"date": "2020-04-23", "close": 27.78, "volume": 68142.0}, {"date": "2020-04-24", "close": 28.02, "volume": 32413.0}, {"date": "2020-04-27", "close": 30.29, "volume": 55952.0}, {"date": "2020-04-28", "close": 32.39, "volume": 50885.0}, {"date": "2020-04-29", "close": 35.13, "volume": 65183.0}, {"date": "2020-04-30", "close": 32.62, "volume": 65257.0}, {"date": "2020-05-01", "close": 32.62, "volume": 53605.0}, {"date": "2020-05-04", "close": 32.16, "volume": 52531.0}, {"date": "2020-05-05", "close": 30.81, "volume": 60572.0}, {"date": "2020-05-06", "close": 29.53, "volume": 37144.0}, {"date": "2020-05-07", "close": 29.94, "volume": 63815.0}, {"date": "2020-05-08", "close": 31.37, "volume": 42925.0}, {"date": "2020-05-11", "close": 29.3, "volume": 56428.0}, {"date": "2020-05-12", "close": 27.18, "volume": 56184.0}, {"date": "2020-05-13", "close": 25.96, "volume": 53904.0}, {"date": "2020-05-14", "close": 26.85, "volume": 91022.0}, {"date": "2020-05-15", "close": 27.06, "volume": 52718.0}, {"date": "2020-05-18", "close": 30.2, "volume": 111359.0}, {"date": "2020-05-19", "close": 29.45, "volume": 46314.0}, {"date": "2020-05-20", "close": 30.11, "volume": 41658.0}, {"date": "2020-05-21", "close": 31.06, "volume": 67196.0}, {"date": "2020-05-22", "close": 29.91, "volume": 29468.0}, {"date": "2020-05-26", "close": 31.89, "volume": 51755.0}, {"date": "2020-05-27", "close": 33.43, "volume": 51208.0}, {"date": "2020-05-28", "close": 31.76, "volume": 41812.0}, {"date": "2020-05-29", "close": 30.38, "volume": 71811.0}, {"date": "2020-06-01", "close": 31.46, "volume": 45752.0}, {"date": "2020-06-02", "close": 32.32, "volume": 26788.0}, {"date": "2020-06-03", "close": 35.12, "volume": 80685.0}, {"date": "2020-06-04", "close": 36.45, "volume": 54111.0}, {"date": "2020-06-05", "close": 38.77, "volume": 61473.0}, {"date": "2020-06-08", "close": 40.42, "volume": 48652.0}, {"date": "2020-06-09", "close": 38.69, "volume": 36665.0}, {"date": "2020-06-10", "close": 36.76, "volume": 41731.0}, {"date": "2020-06-11", "close": 32.81, "volume": 53148.0}, {"date": "2020-06-12", "close": 34.48, "volume": 49829.0}, {"date": "2020-06-15", "close": 34.61, "volume": 44938.0}, {"date": "2020-06-16", "close": 35.59, "volume": 37440.0}, {"date": "2020-06-17", "close": 33.82, "volume": 38079.0}, {"date": "2020-06-18", "close": 33.2, "volume": 40967.0}, {"date": "2020-06-19", "close": 32.49, "volume": 131983.0}, {"date": "2020-06-22", "close": 32.42, "volume": 47135.0}, {"date": "2020-06-23", "close": 32.21, "volume": 44304.0}, {"date": "2020-06-24", "close": 30.66, "volume": 80258.0}, {"date": "2020-06-25", "close": 30.61, "volume": 74145.0}, {"date": "2020-06-26", "close": 30.06, "volume": 109209.0}, {"date": "2020-06-29", "close": 31.68, "volume": 47149.0}, {"date": "2020-06-30", "close": 32.27, "volume": 114980.0}, {"date": "2020-07-01", "close": 32.59, "volume": 72580.0}, {"date": "2020-07-02", "close": 32.44, "volume": 37717.0}, {"date": "2020-07-06", "close": 32.85, "volume": 62443.0}, {"date": "2020-07-07", "close": 31.85, "volume": 74167.0}, {"date": "2020-07-08", "close": 30.71, "volume": 38743.0}, {"date": "2020-07-09", "close": 29.96, "volume": 48791.0}, {"date": "2020-07-10", "close": 30.72, "volume": 39543.0}, {"date": "2020-07-13", "close": 30.71, "volume": 30152.0}, {"date": "2020-07-14", "close": 30.9, "volume": 47915.0}, {"date": "2020-07-15", "close": 31.76, "volume": 73235.0}, {"date": "2020-07-16", "close": 30.37, "volume": 57595.0}, {"date": "2020-07-17", "close": 30.34, "volume": 43498.0}, {"date": "2020-07-20", "close": 29.74, "volume": 59133.0}, {"date": "2020-07-21", "close": 30.6, "volume": 65787.0}, {"date": "2020-07-22", "close": 31.01, "volume": 51484.0}, {"date": "2020-07-23", "close": 30.83, "volume": 41640.0}, {"date": "2020-07-24", "close": 30.33, "volume": 82470.0}, {"date": "2020-07-27", "close": 30.68, "volume": 44036.0}, {"date": "2020-07-28", "close": 31.47, "volume": 36717.0}, {"date": "2020-07-29", "close": 31.72, "volume": 36325.0}, {"date": "2020-07-30", "close": 30.99, "volume": 40281.0}, {"date": "2020-07-31", "close": 30.71, "volume": 108370.0}, {"date": "2020-08-03", "close": 29.84, "volume": 44972.0}, {"date": "2020-08-04", "close": 30.73, "volume": 34379.0}, {"date": "2020-08-05", "close": 30.83, "volume": 46839.0}, {"date": "2020-08-06", "close": 30.87, "volume": 32559.0}, {"date": "2020-08-07", "close": 31.5, "volume": 29475.0}, {"date": "2020-08-10", "close": 32.32, "volume": 42087.0}, {"date": "2020-08-11", "close": 32.36, "volume": 46439.0}, {"date": "2020-08-12", "close": 32.26, "volume": 31737.0}, {"date": "2020-08-13", "close": 31.02, "volume": 34783.0}, {"date": "2020-08-14", "close": 30.96, "volume": 42807.0}, {"date": "2020-08-17", "close": 30.86, "volume": 27747.0}, {"date": "2020-08-18", "close": 29.47, "volume": 48453.0}, {"date": "2020-08-19", "close": 27.71, "volume": 78534.0}, {"date": "2020-08-20", "close": 28.49, "volume": 65048.0}, {"date": "2020-08-21", "close": 27.52, "volume": 96949.0}, {"date": "2020-08-24", "close": 28.77, "volume": 52571.0}, {"date": "2020-08-25", "close": 29.21, "volume": 60780.0}, {"date": "2020-08-26", "close": 27.48, "volume": 48215.0}, {"date": "2020-08-27", "close": 28.23, "volume": 51929.0}, {"date": "2020-08-28", "close": 28.4, "volume": 46529.0}, {"date": "2020-08-31", "close": 28.02, "volume": 67931.0}, {"date": "2020-09-01", "close": 28.12, "volume": 41471.0}, {"date": "2020-09-02", "close": 28.29, "volume": 51851.0}, {"date": "2020-09-03", "close": 28.35, "volume": 92684.0}, {"date": "2020-09-04", "close": 28.25, "volume": 89355.0}, {"date": "2020-09-08", "close": 27.94, "volume": 106241.0}, {"date": "2020-09-09", "close": 26.87, "volume": 94548.0}, {"date": "2020-09-10", "close": 25.64, "volume": 96442.0}, {"date": "2020-09-11", "close": 25.12, "volume": 98816.0}, {"date": "2020-09-14", "close": 25.65, "volume": 74831.0}, {"date": "2020-09-15", "close": 26.06, "volume": 91822.0}, {"date": "2020-09-16", "close": 26.59, "volume": 123954.0}, {"date": "2020-09-17", "close": 25.92, "volume": 93838.0}, {"date": "2020-09-18", "close": 25.81, "volume": 785636.0}, {"date": "2020-09-21", "close": 24.03, "volume": 117937.0}, {"date": "2020-09-22", "close": 24.52, "volume": 106259.0}, {"date": "2020-09-23", "close": 24.46, "volume": 115483.0}, {"date": "2020-09-24", "close": 25.21, "volume": 91250.0}, {"date": "2020-09-25", "close": 25.58, "volume": 91446.0}, {"date": "2020-09-28", "close": 26.84, "volume": 84728.0}, {"date": "2020-09-29", "close": 26.83, "volume": 92985.0}, {"date": "2020-09-30", "close": 26.58, "volume": 134195.0}, {"date": "2020-10-01", "close": 27.12, "volume": 79848.0}, {"date": "2020-10-02", "close": 27.6, "volume": 53561.0}, {"date": "2020-10-05", "close": 27.68, "volume": 64661.0}, {"date": "2020-10-06", "close": 27.64, "volume": 81935.0}, {"date": "2020-10-07", "close": 27.3, "volume": 93503.0}, {"date": "2020-10-08", "close": 27.92, "volume": 47744.0}, {"date": "2020-10-09", "close": 27.73, "volume": 38323.0}, {"date": "2020-10-12", "close": 28.42, "volume": 62150.0}, {"date": "2020-10-13", "close": 27.69, "volume": 83785.0}, {"date": "2020-10-14", "close": 27.62, "volume": 73080.0}, {"date": "2020-10-15", "close": 26.85, "volume": 66366.0}, {"date": "2020-10-16", "close": 26.39, "volume": 44027.0}, {"date": "2020-10-19", "close": 25.66, "volume": 62955.0}, {"date": "2020-10-20", "close": 25.63, "volume": 66013.0}, {"date": "2020-10-21", "close": 25.25, "volume": 84278.0}, {"date": "2020-10-22", "close": 25.98, "volume": 54955.0}, {"date": "2020-10-23", "close": 26.5, "volume": 43371.0}, {"date": "2020-10-26", "close": 25.77, "volume": 44707.0}, {"date": "2020-10-27", "close": 25.02, "volume": 50790.0}, {"date": "2020-10-28", "close": 24.48, "volume": 70686.0}, {"date": "2020-10-29", "close": 25.07, "volume": 70528.0}, {"date": "2020-10-30", "close": 24.75, "volume": 61973.0}, {"date": "2020-11-02", "close": 25.37, "volume": 39203.0}, {"date": "2020-11-03", "close": 26.19, "volume": 61315.0}, {"date": "2020-11-04", "close": 24.96, "volume": 42870.0}, {"date": "2020-11-05", "close": 24.91, "volume": 33830.0}, {"date": "2020-11-06", "close": 24.09, "volume": 56285.0}, {"date": "2020-11-09", "close": 28.24, "volume": 133896.0}, {"date": "2020-11-10", "close": 29.66, "volume": 83156.0}, {"date": "2020-11-11", "close": 28.73, "volume": 44016.0}, {"date": "2020-11-12", "close": 28.47, "volume": 88282.0}, {"date": "2020-11-13", "close": 29.4, "volume": 50021.0}, {"date": "2020-11-16", "close": 30.91, "volume": 92206.0}, {"date": "2020-11-17", "close": 31.3, "volume": 44372.0}, {"date": "2020-11-18", "close": 30.44, "volume": 94235.0}, {"date": "2020-11-19", "close": 30.49, "volume": 52282.0}, {"date": "2020-11-20", "close": 30.33, "volume": 32107.0}, {"date": "2020-11-23", "close": 32.33, "volume": 57667.0}, {"date": "2020-11-24", "close": 33.3, "volume": 40754.0}, {"date": "2020-11-25", "close": 32.35, "volume": 35675.0}, {"date": "2020-11-27", "close": 31.92, "volume": 21664.0}, {"date": "2020-11-30", "close": 31.2, "volume": 62441.0}, {"date": "2020-12-01", "close": 31.96, "volume": 41940.0}, {"date": "2020-12-02", "close": 32.47, "volume": 34235.0}, {"date": "2020-12-03", "close": 32.92, "volume": 43991.0}, {"date": "2020-12-04", "close": 33.85, "volume": 37395.0}, {"date": "2020-12-07", "close": 32.71, "volume": 71216.0}, {"date": "2020-12-08", "close": 33.0, "volume": 40578.0}, {"date": "2020-12-09", "close": 33.24, "volume": 43836.0}, {"date": "2020-12-10", "close": 33.0, "volume": 34612.0}, {"date": "2020-12-11", "close": 33.06, "volume": 38847.0}, {"date": "2020-12-14", "close": 33.19, "volume": 56736.0}, {"date": "2020-12-15", "close": 34.6, "volume": 48729.0}, {"date": "2020-12-16", "close": 34.38, "volume": 51734.0}, {"date": "2020-12-17", "close": 34.5, "volume": 39841.0}, {"date": "2020-12-18", "close": 33.08, "volume": 237756.0}, {"date": "2020-12-21", "close": 32.08, "volume": 51053.0}, {"date": "2020-12-22", "close": 32.09, "volume": 27715.0}, {"date": "2020-12-23", "close": 32.21, "volume": 40854.0}, {"date": "2020-12-24", "close": 32.33, "volume": 21397.0}, {"date": "2020-12-28", "close": 32.3, "volume": 49845.0}, {"date": "2020-12-29", "close": 31.84, "volume": 68972.0}, {"date": "2020-12-30", "close": 31.73, "volume": 39586.0}, {"date": "2020-12-31", "close": 31.68, "volume": 140215.0}, {"date": "2021-01-04", "close": 31.24, "volume": 58641.0}, {"date": "2021-01-05", "close": 31.5, "volume": 60866.0}, {"date": "2021-01-06", "close": 33.16, "volume": 103170.0}, {"date": "2021-01-07", "close": 32.37, "volume": 52546.0}, {"date": "2021-01-08", "close": 32.48, "volume": 73028.0}, {"date": "2021-01-11", "close": 32.06, "volume": 56293.0}, {"date": "2021-01-12", "close": 32.0, "volume": 102470.0}, {"date": "2021-01-13", "close": 32.02, "volume": 123391.0}, {"date": "2021-01-14", "close": 31.95, "volume": 76135.0}, {"date": "2021-01-15", "close": 31.84, "volume": 69245.0}, {"date": "2021-01-19", "close": 31.63, "volume": 129744.0}, {"date": "2021-01-20", "close": 31.94, "volume": 68995.0}, {"date": "2021-01-21", "close": 31.29, "volume": 75071.0}, {"date": "2021-01-22", "close": 31.53, "volume": 55536.0}, {"date": "2021-01-25", "close": 31.36, "volume": 37894.0}, {"date": "2021-01-26", "close": 31.55, "volume": 49575.0}, {"date": "2021-01-27", "close": 30.7, "volume": 65184.0}, {"date": "2021-01-28", "close": 31.1, "volume": 52289.0}, {"date": "2021-01-29", "close": 29.93, "volume": 126977.0}, {"date": "2021-02-01", "close": 30.28, "volume": 80971.0}, {"date": "2021-02-02", "close": 30.44, "volume": 50927.0}, {"date": "2021-02-03", "close": 30.68, "volume": 35437.0}, {"date": "2021-02-04", "close": 31.54, "volume": 65316.0}, {"date": "2021-02-05", "close": 31.97, "volume": 35397.0}, {"date": "2021-02-08", "close": 32.46, "volume": 32557.0}, {"date": "2021-02-09", "close": 33.18, "volume": 35617.0}, {"date": "2021-02-10", "close": 33.81, "volume": 43263.0}, {"date": "2021-02-11", "close": 33.77, "volume": 57580.0}, {"date": "2021-02-12", "close": 33.87, "volume": 28078.0}, {"date": "2021-02-16", "close": 34.4, "volume": 32154.0}, {"date": "2021-02-17", "close": 34.5, "volume": 30054.0}, {"date": "2021-02-18", "close": 34.2, "volume": 28349.0}, {"date": "2021-02-19", "close": 35.03, "volume": 37660.0}, {"date": "2021-02-22", "close": 36.41, "volume": 30421.0}, {"date": "2021-02-23", "close": 37.13, "volume": 61958.0}, {"date": "2021-02-24", "close": 38.14, "volume": 38334.0}, {"date": "2021-02-25", "close": 36.48, "volume": 46221.0}, {"date": "2021-02-26", "close": 35.42, "volume": 85311.0}, {"date": "2021-03-01", "close": 36.68, "volume": 31542.0}, {"date": "2021-03-02", "close": 35.93, "volume": 21312.0}, {"date": "2021-03-03", "close": 37.73, "volume": 40504.0}, {"date": "2021-03-04", "close": 37.38, "volume": 96822.0}, {"date": "2021-03-05", "close": 39.1, "volume": 48846.0}, {"date": "2021-03-08", "close": 42.26, "volume": 56175.0}, {"date": "2021-03-09", "close": 41.08, "volume": 44276.0}, {"date": "2021-03-10", "close": 42.59, "volume": 58163.0}, {"date": "2021-03-11", "close": 42.0, "volume": 38315.0}, {"date": "2021-03-12", "close": 42.3, "volume": 52898.0}, {"date": "2021-03-15", "close": 42.46, "volume": 57314.0}, {"date": "2021-03-16", "close": 41.12, "volume": 47735.0}, {"date": "2021-03-17", "close": 41.06, "volume": 20837.0}, {"date": "2021-03-18", "close": 40.76, "volume": 22161.0}, {"date": "2021-03-19", "close": 39.56, "volume": 140985.0}, {"date": "2021-03-22", "close": 39.22, "volume": 65616.0}, {"date": "2021-03-23", "close": 38.91, "volume": 34842.0}, {"date": "2021-03-24", "close": 38.8, "volume": 25836.0}, {"date": "2021-03-25", "close": 39.51, "volume": 34743.0}, {"date": "2021-03-26", "close": 41.05, "volume": 33423.0}, {"date": "2021-03-29", "close": 40.25, "volume": 43089.0}, {"date": "2021-03-30", "close": 40.71, "volume": 33177.0}, {"date": "2021-03-31", "close": 40.11, "volume": 51542.0}, {"date": "2021-04-01", "close": 41.12, "volume": 26821.0}, {"date": "2021-04-05", "close": 40.88, "volume": 54477.0}, {"date": "2021-04-06", "close": 41.0, "volume": 31524.0}, {"date": "2021-04-07", "close": 40.55, "volume": 30891.0}, {"date": "2021-04-08", "close": 40.77, "volume": 14185.0}, {"date": "2021-04-09", "close": 40.88, "volume": 23935.0}, {"date": "2021-04-12", "close": 41.0, "volume": 35417.0}, {"date": "2021-04-13", "close": 41.06, "volume": 111872.0}, {"date": "2021-04-14", "close": 39.89, "volume": 26043.0}, {"date": "2021-04-15", "close": 40.41, "volume": 25132.0}, {"date": "2021-04-16", "close": 40.45, "volume": 84948.0}, {"date": "2021-04-19", "close": 40.82, "volume": 26234.0}, {"date": "2021-04-20", "close": 40.59, "volume": 24064.0}, {"date": "2021-04-21", "close": 41.11, "volume": 29144.0}, {"date": "2021-04-22", "close": 40.62, "volume": 21221.0}, {"date": "2021-04-23", "close": 41.39, "volume": 36795.0}, {"date": "2021-04-26", "close": 41.47, "volume": 24154.0}, {"date": "2021-04-27", "close": 41.27, "volume": 17343.0}, {"date": "2021-04-28", "close": 42.08, "volume": 22579.0}, {"date": "2021-04-29", "close": 43.29, "volume": 33746.0}, {"date": "2021-04-30", "close": 43.18, "volume": 61027.0}, {"date": "2021-05-03", "close": 43.81, "volume": 59696.0}, {"date": "2021-05-04", "close": 43.4, "volume": 34701.0}, {"date": "2021-05-05", "close": 42.83, "volume": 49267.0}, {"date": "2021-05-06", "close": 44.18, "volume": 54440.0}, {"date": "2021-05-07", "close": 43.89, "volume": 55780.0}, {"date": "2021-05-10", "close": 43.73, "volume": 51955.0}, {"date": "2021-05-11", "close": 42.79, "volume": 57305.0}, {"date": "2021-05-12", "close": 41.42, "volume": 53422.0}, {"date": "2021-05-13", "close": 42.4, "volume": 45971.0}, {"date": "2021-05-14", "close": 43.06, "volume": 31321.0}, {"date": "2021-05-17", "close": 43.08, "volume": 24344.0}, {"date": "2021-05-18", "close": 43.04, "volume": 28672.0}, {"date": "2021-05-19", "close": 42.02, "volume": 21214.0}, {"date": "2021-05-20", "close": 42.24, "volume": 26447.0}, {"date": "2021-05-21", "close": 42.23, "volume": 26923.0}, {"date": "2021-05-24", "close": 42.39, "volume": 33736.0}, {"date": "2021-05-25", "close": 42.4, "volume": 39785.0}, {"date": "2021-05-26", "close": 43.03, "volume": 34368.0}, {"date": "2021-05-27", "close": 43.7, "volume": 32650.0}, {"date": "2021-05-28", "close": 44.45, "volume": 81815.0}, {"date": "2021-06-01", "close": 45.46, "volume": 44864.0}, {"date": "2021-06-02", "close": 45.17, "volume": 28643.0}, {"date": "2021-06-03", "close": 44.64, "volume": 38828.0}, {"date": "2021-06-04", "close": 44.3, "volume": 35169.0}, {"date": "2021-06-07", "close": 44.95, "volume": 39105.0}, {"date": "2021-06-08", "close": 45.89, "volume": 30636.0}, {"date": "2021-06-09", "close": 46.41, "volume": 32053.0}, {"date": "2021-06-10", "close": 46.22, "volume": 32140.0}, {"date": "2021-06-11", "close": 46.39, "volume": 45277.0}, {"date": "2021-06-14", "close": 47.06, "volume": 36500.0}, {"date": "2021-06-15", "close": 47.16, "volume": 32017.0}, {"date": "2021-06-16", "close": 47.53, "volume": 50060.0}, {"date": "2021-06-17", "close": 46.48, "volume": 57003.0}, {"date": "2021-06-18", "close": 45.25, "volume": 97794.0}, {"date": "2021-06-21", "close": 47.0, "volume": 76046.0}, {"date": "2021-06-22", "close": 45.98, "volume": 47474.0}, {"date": "2021-06-23", "close": 45.56, "volume": 47367.0}, {"date": "2021-06-24", "close": 45.77, "volume": 44040.0}, {"date": "2021-06-25", "close": 46.35, "volume": 131756.0}, {"date": "2021-06-28", "close": 45.5, "volume": 55054.0}, {"date": "2021-06-29", "close": 45.73, "volume": 19807.0}, {"date": "2021-06-30", "close": 45.45, "volume": 39155.0}, {"date": "2021-07-01", "close": 46.41, "volume": 35752.0}, {"date": "2021-07-02", "close": 46.05, "volume": 14595.0}, {"date": "2021-07-06", "close": 45.74, "volume": 21150.0}, {"date": "2021-07-07", "close": 45.25, "volume": 38950.0}, {"date": "2021-07-08", "close": 44.25, "volume": 39794.0}, {"date": "2021-07-09", "close": 45.62, "volume": 36056.0}, {"date": "2021-07-12", "close": 46.22, "volume": 32197.0}, {"date": "2021-07-13", "close": 45.08, "volume": 32121.0}, {"date": "2021-07-14", "close": 45.36, "volume": 39816.0}, {"date": "2021-07-15", "close": 44.54, "volume": 49272.0}, {"date": "2021-07-16", "close": 44.16, "volume": 32599.0}, {"date": "2021-07-19", "close": 42.5, "volume": 48386.0}, {"date": "2021-07-20", "close": 44.54, "volume": 50389.0}, {"date": "2021-07-21", "close": 45.3, "volume": 36398.0}, {"date": "2021-07-22", "close": 44.18, "volume": 34301.0}, {"date": "2021-07-23", "close": 44.69, "volume": 13633.0}, {"date": "2021-07-26", "close": 44.78, "volume": 10514.0}, {"date": "2021-07-27", "close": 45.26, "volume": 21961.0}, {"date": "2021-07-28", "close": 44.94, "volume": 19383.0}, {"date": "2021-07-29", "close": 45.25, "volume": 24205.0}, {"date": "2021-07-30", "close": 45.6, "volume": 76503.0}, {"date": "2021-08-02", "close": 44.85, "volume": 25530.0}, {"date": "2021-08-03", "close": 45.5, "volume": 40976.0}, {"date": "2021-08-04", "close": 44.53, "volume": 23505.0}, {"date": "2021-08-05", "close": 45.74, "volume": 15081.0}, {"date": "2021-08-06", "close": 46.69, "volume": 14630.0}, {"date": "2021-08-09", "close": 45.78, "volume": 13750.0}, {"date": "2021-08-10", "close": 46.46, "volume": 23324.0}, {"date": "2021-08-11", "close": 46.64, "volume": 23093.0}, {"date": "2021-08-12", "close": 46.57, "volume": 14410.0}, {"date": "2021-08-13", "close": 46.95, "volume": 7209.0}, {"date": "2021-08-16", "close": 46.45, "volume": 21592.0}, {"date": "2021-08-17", "close": 46.26, "volume": 20494.0}, {"date": "2021-08-18", "close": 45.72, "volume": 12354.0}, {"date": "2021-08-19", "close": 45.51, "volume": 19952.0}, {"date": "2021-08-20", "close": 45.71, "volume": 28998.0}, {"date": "2021-08-23", "close": 45.72, "volume": 9979.0}, {"date": "2021-08-24", "close": 45.22, "volume": 23130.0}, {"date": "2021-08-25", "close": 45.53, "volume": 23528.0}, {"date": "2021-08-26", "close": 44.81, "volume": 20573.0}, {"date": "2021-08-27", "close": 46.28, "volume": 36943.0}, {"date": "2021-08-30", "close": 46.35, "volume": 24984.0}, {"date": "2021-08-31", "close": 46.08, "volume": 33439.0}, {"date": "2021-09-01", "close": 45.91, "volume": 9952.0}, {"date": "2021-09-02", "close": 45.99, "volume": 15281.0}, {"date": "2021-09-03", "close": 45.47, "volume": 16871.0}, {"date": "2021-09-07", "close": 44.67, "volume": 26523.0}, {"date": "2021-09-08", "close": 44.54, "volume": 28118.0}, {"date": "2021-09-09", "close": 44.08, "volume": 39165.0}, {"date": "2021-09-10", "close": 43.68, "volume": 29995.0}, {"date": "2021-09-13", "close": 44.82, "volume": 37520.0}, {"date": "2021-09-14", "close": 44.42, "volume": 34954.0}, {"date": "2021-09-15", "close": 44.64, "volume": 31265.0}, {"date": "2021-09-16", "close": 44.2, "volume": 16649.0}, {"date": "2021-09-17", "close": 43.48, "volume": 126210.0}, {"date": "2021-09-20", "close": 43.73, "volume": 34403.0}, {"date": "2021-09-21", "close": 43.73, "volume": 10013.0}, {"date": "2021-09-22", "close": 44.37, "volume": 20129.0}, {"date": "2021-09-23", "close": 44.56, "volume": 16766.0}, {"date": "2021-09-24", "close": 43.62, "volume": 39260.0}, {"date": "2021-09-27", "close": 43.53, "volume": 18937.0}, {"date": "2021-09-28", "close": 43.57, "volume": 24960.0}, {"date": "2021-09-29", "close": 44.36, "volume": 19025.0}, {"date": "2021-09-30", "close": 44.06, "volume": 43128.0}, {"date": "2021-10-01", "close": 45.87, "volume": 42096.0}, {"date": "2021-10-04", "close": 45.73, "volume": 19174.0}, {"date": "2021-10-05", "close": 45.84, "volume": 28881.0}, {"date": "2021-10-06", "close": 45.75, "volume": 12135.0}, {"date": "2021-10-07", "close": 46.45, "volume": 20860.0}, {"date": "2021-10-08", "close": 46.22, "volume": 11462.0}, {"date": "2021-10-11", "close": 46.06, "volume": 11446.0}, {"date": "2021-10-12", "close": 46.79, "volume": 15367.0}, {"date": "2021-10-13", "close": 47.16, "volume": 17092.0}, {"date": "2021-10-14", "close": 46.73, "volume": 25796.0}, {"date": "2021-10-15", "close": 45.89, "volume": 31986.0}, {"date": "2021-10-18", "close": 46.44, "volume": 8457.0}, {"date": "2021-10-19", "close": 46.5, "volume": 13560.0}, {"date": "2021-10-20", "close": 47.05, "volume": 19824.0}, {"date": "2021-10-21", "close": 47.1, "volume": 23355.0}, {"date": "2021-10-22", "close": 46.71, "volume": 18144.0}, {"date": "2021-10-25", "close": 46.15, "volume": 32159.0}, {"date": "2021-10-26", "close": 45.68, "volume": 20902.0}, {"date": "2021-10-27", "close": 45.38, "volume": 17594.0}, {"date": "2021-10-28", "close": 46.86, "volume": 24411.0}, {"date": "2021-10-29", "close": 46.4, "volume": 51484.0}, {"date": "2021-11-01", "close": 48.31, "volume": 37933.0}, {"date": "2021-11-02", "close": 48.04, "volume": 19061.0}, {"date": "2021-11-03", "close": 49.3, "volume": 31159.0}, {"date": "2021-11-04", "close": 49.17, "volume": 32883.0}, {"date": "2021-11-05", "close": 51.19, "volume": 36615.0}, {"date": "2021-11-08", "close": 50.06, "volume": 25066.0}, {"date": "2021-11-09", "close": 51.48, "volume": 25211.0}, {"date": "2021-11-10", "close": 51.46, "volume": 20253.0}, {"date": "2021-11-11", "close": 51.33, "volume": 14432.0}, {"date": "2021-11-12", "close": 50.66, "volume": 15144.0}, {"date": "2021-11-15", "close": 51.86, "volume": 20934.0}, {"date": "2021-11-16", "close": 51.46, "volume": 20367.0}, {"date": "2021-11-17", "close": 51.59, "volume": 36484.0}, {"date": "2021-11-18", "close": 53.7, "volume": 45710.0}, {"date": "2021-11-19", "close": 52.64, "volume": 28192.0}, {"date": "2021-11-22", "close": 53.46, "volume": 36594.0}, {"date": "2021-11-23", "close": 53.66, "volume": 33412.0}, {"date": "2021-11-24", "close": 53.85, "volume": 21867.0}, {"date": "2021-11-26", "close": 51.18, "volume": 26367.0}, {"date": "2021-11-29", "close": 50.31, "volume": 37046.0}, {"date": "2021-11-30", "close": 49.23, "volume": 54199.0}, {"date": "2021-12-01", "close": 48.54, "volume": 31363.0}, {"date": "2021-12-02", "close": 50.85, "volume": 31021.0}, {"date": "2021-12-03", "close": 50.78, "volume": 33065.0}, {"date": "2021-12-06", "close": 52.2, "volume": 34453.0}, {"date": "2021-12-07", "close": 52.67, "volume": 32508.0}, {"date": "2021-12-08", "close": 52.54, "volume": 44903.0}, {"date": "2021-12-09", "close": 52.0, "volume": 33033.0}, {"date": "2021-12-10", "close": 51.04, "volume": 42896.0}, {"date": "2021-12-13", "close": 50.6, "volume": 40171.0}, {"date": "2021-12-14", "close": 50.75, "volume": 62185.0}, {"date": "2021-12-15", "close": 51.82, "volume": 63396.0}, {"date": "2021-12-16", "close": 51.3, "volume": 40786.0}, {"date": "2021-12-17", "close": 50.08, "volume": 289004.0}, {"date": "2021-12-20", "close": 50.38, "volume": 87573.0}, {"date": "2021-12-21", "close": 51.56, "volume": 48693.0}, {"date": "2021-12-22", "close": 52.24, "volume": 36060.0}, {"date": "2021-12-23", "close": 51.99, "volume": 25864.0}, {"date": "2021-12-27", "close": 52.8, "volume": 46185.0}, {"date": "2021-12-28", "close": 52.88, "volume": 34263.0}, {"date": "2021-12-29", "close": 52.96, "volume": 15970.0}, {"date": "2021-12-30", "close": 52.54, "volume": 116798.0}, {"date": "2021-12-31", "close": 53.02, "volume": 25224.0}, {"date": "2022-01-03", "close": 53.67, "volume": 28582.0}, {"date": "2022-01-04", "close": 54.67, "volume": 32287.0}, {"date": "2022-01-05", "close": 53.84, "volume": 44114.0}, {"date": "2022-01-06", "close": 54.26, "volume": 17941.0}, {"date": "2022-01-07", "close": 53.76, "volume": 34837.0}, {"date": "2022-01-10", "close": 53.94, "volume": 31796.0}, {"date": "2022-01-11", "close": 53.32, "volume": 32868.0}, {"date": "2022-01-12", "close": 53.19, "volume": 35068.0}, {"date": "2022-01-13", "close": 53.32, "volume": 24452.0}, {"date": "2022-01-14", "close": 53.01, "volume": 28643.0}, {"date": "2022-01-18", "close": 52.17, "volume": 27953.0}, {"date": "2022-01-19", "close": 50.52, "volume": 27169.0}, {"date": "2022-01-20", "close": 49.15, "volume": 25270.0}, {"date": "2022-01-21", "close": 49.42, "volume": 73865.0}, {"date": "2022-01-24", "close": 50.27, "volume": 44796.0}, {"date": "2022-01-25", "close": 50.32, "volume": 26909.0}, {"date": "2022-01-26", "close": 49.32, "volume": 29443.0}, {"date": "2022-01-27", "close": 48.3, "volume": 26698.0}, {"date": "2022-01-28", "close": 49.94, "volume": 43876.0}, {"date": "2022-01-31", "close": 49.38, "volume": 29876.0}, {"date": "2022-02-01", "close": 48.81, "volume": 22929.0}, {"date": "2022-02-02", "close": 48.74, "volume": 27808.0}, {"date": "2022-02-03", "close": 47.83, "volume": 31127.0}, {"date": "2022-02-04", "close": 47.29, "volume": 28360.0}, {"date": "2022-02-07", "close": 47.1, "volume": 30462.0}, {"date": "2022-02-08", "close": 46.91, "volume": 24004.0}, {"date": "2022-02-09", "close": 47.58, "volume": 30935.0}, {"date": "2022-02-10", "close": 46.79, "volume": 33665.0}, {"date": "2022-02-11", "close": 47.02, "volume": 30493.0}, {"date": "2022-02-14", "close": 46.1, "volume": 37023.0}, {"date": "2022-02-15", "close": 46.91, "volume": 24295.0}, {"date": "2022-02-16", "close": 47.51, "volume": 13802.0}, {"date": "2022-02-17", "close": 46.84, "volume": 32040.0}, {"date": "2022-02-18", "close": 46.58, "volume": 42969.0}, {"date": "2022-02-22", "close": 46.39, "volume": 31566.0}, {"date": "2022-02-23", "close": 45.54, "volume": 22861.0}, {"date": "2022-02-24", "close": 45.79, "volume": 26747.0}, {"date": "2022-02-25", "close": 46.67, "volume": 27116.0}, {"date": "2022-02-28", "close": 46.03, "volume": 38687.0}, {"date": "2022-03-01", "close": 45.41, "volume": 36955.0}, {"date": "2022-03-02", "close": 46.35, "volume": 35744.0}, {"date": "2022-03-03", "close": 46.82, "volume": 16818.0}, {"date": "2022-03-04", "close": 46.99, "volume": 23596.0}, {"date": "2022-03-07", "close": 46.08, "volume": 29681.0}, {"date": "2022-03-08", "close": 45.98, "volume": 26820.0}, {"date": "2022-03-09", "close": 46.46, "volume": 23601.0}, {"date": "2022-03-10", "close": 46.4, "volume": 17209.0}, {"date": "2022-03-11", "close": 45.99, "volume": 21177.0}, {"date": "2022-03-14", "close": 46.48, "volume": 32715.0}, {"date": "2022-03-15", "close": 48.16, "volume": 60620.0}, {"date": "2022-03-16", "close": 48.93, "volume": 56330.0}, {"date": "2022-03-17", "close": 50.22, "volume": 43558.0}, {"date": "2022-03-18", "close": 49.57, "volume": 87230.0}, {"date": "2022-03-21", "close": 48.27, "volume": 32738.0}, {"date": "2022-03-22", "close": 48.27, "volume": 29401.0}, {"date": "2022-03-23", "close": 48.0, "volume": 24689.0}, {"date": "2022-03-24", "close": 48.55, "volume": 13788.0}, {"date": "2022-03-25", "close": 49.6, "volume": 21960.0}, {"date": "2022-03-28", "close": 49.89, "volume": 23181.0}, {"date": "2022-03-29", "close": 52.15, "volume": 68361.0}, {"date": "2022-03-30", "close": 53.06, "volume": 61838.0}, {"date": "2022-03-31", "close": 52.7, "volume": 56579.0}, {"date": "2022-04-01", "close": 54.08, "volume": 44658.0}, {"date": "2022-04-04", "close": 54.4, "volume": 44150.0}, {"date": "2022-04-05", "close": 53.92, "volume": 47803.0}, {"date": "2022-04-06", "close": 54.68, "volume": 36142.0}, {"date": "2022-04-07", "close": 53.39, "volume": 35023.0}, {"date": "2022-04-08", "close": 52.81, "volume": 40744.0}, {"date": "2022-04-11", "close": 52.76, "volume": 45231.0}, {"date": "2022-04-12", "close": 53.73, "volume": 51992.0}, {"date": "2022-04-13", "close": 53.8, "volume": 42259.0}, {"date": "2022-04-14", "close": 54.23, "volume": 41906.0}, {"date": "2022-04-18", "close": 53.96, "volume": 41405.0}, {"date": "2022-04-19", "close": 54.71, "volume": 32482.0}, {"date": "2022-04-20", "close": 55.42, "volume": 23333.0}, {"date": "2022-04-21", "close": 54.98, "volume": 30139.0}, {"date": "2022-04-22", "close": 53.99, "volume": 25429.0}, {"date": "2022-04-25", "close": 54.21, "volume": 61826.0}, {"date": "2022-04-26", "close": 53.36, "volume": 69531.0}, {"date": "2022-04-27", "close": 52.59, "volume": 47835.0}, {"date": "2022-04-28", "close": 53.91, "volume": 35604.0}, {"date": "2022-04-29", "close": 51.61, "volume": 53635.0}, {"date": "2022-05-02", "close": 51.02, "volume": 60159.0}, {"date": "2022-05-03", "close": 51.26, "volume": 67151.0}, {"date": "2022-05-04", "close": 51.83, "volume": 36854.0}, {"date": "2022-05-05", "close": 49.86, "volume": 31639.0}, {"date": "2022-05-06", "close": 49.91, "volume": 57947.0}, {"date": "2022-05-09", "close": 48.65, "volume": 45770.0}, {"date": "2022-05-10", "close": 47.37, "volume": 48031.0}, {"date": "2022-05-11", "close": 46.51, "volume": 52240.0}, {"date": "2022-05-12", "close": 48.13, "volume": 50846.0}, {"date": "2022-05-13", "close": 47.9, "volume": 50745.0}, {"date": "2022-05-16", "close": 48.5, "volume": 53095.0}, {"date": "2022-05-17", "close": 49.54, "volume": 34218.0}, {"date": "2022-05-18", "close": 47.41, "volume": 91233.0}, {"date": "2022-05-19", "close": 46.29, "volume": 69869.0}, {"date": "2022-05-20", "close": 45.18, "volume": 209095.0}, {"date": "2022-05-23", "close": 46.62, "volume": 67501.0}, {"date": "2022-05-24", "close": 47.89, "volume": 42586.0}, {"date": "2022-05-25", "close": 47.82, "volume": 48977.0}, {"date": "2022-05-26", "close": 48.11, "volume": 26109.0}, {"date": "2022-05-27", "close": 49.17, "volume": 26961.0}, {"date": "2022-05-31", "close": 49.06, "volume": 78482.0}, {"date": "2022-06-01", "close": 48.9, "volume": 66875.0}, {"date": "2022-06-02", "close": 49.2, "volume": 29321.0}, {"date": "2022-06-03", "close": 48.0, "volume": 38448.0}, {"date": "2022-06-06", "close": 47.54, "volume": 28842.0}, {"date": "2022-06-07", "close": 48.06, "volume": 35457.0}, {"date": "2022-06-08", "close": 46.34, "volume": 33555.0}, {"date": "2022-06-09", "close": 45.56, "volume": 24657.0}, {"date": "2022-06-10", "close": 45.04, "volume": 28763.0}, {"date": "2022-06-13", "close": 42.84, "volume": 44417.0}, {"date": "2022-06-14", "close": 42.56, "volume": 43230.0}, {"date": "2022-06-15", "close": 43.66, "volume": 40691.0}, {"date": "2022-06-16", "close": 42.36, "volume": 56834.0}, {"date": "2022-06-17", "close": 42.97, "volume": 73981.0}, {"date": "2022-06-21", "close": 43.53, "volume": 31393.0}, {"date": "2022-06-22", "close": 44.1, "volume": 47362.0}, {"date": "2022-06-23", "close": 45.79, "volume": 51296.0}, {"date": "2022-06-24", "close": 47.96, "volume": 114659.0}, {"date": "2022-06-27", "close": 47.27, "volume": 34150.0}, {"date": "2022-06-28", "close": 47.03, "volume": 32365.0}, {"date": "2022-06-29", "close": 46.82, "volume": 28012.0}, {"date": "2022-06-30", "close": 47.11, "volume": 36011.0}, {"date": "2022-07-01", "close": 48.1, "volume": 33628.0}, {"date": "2022-07-05", "close": 48.67, "volume": 52343.0}, {"date": "2022-07-06", "close": 47.33, "volume": 28735.0}, {"date": "2022-07-07", "close": 47.18, "volume": 20248.0}, {"date": "2022-07-08", "close": 47.74, "volume": 27625.0}, {"date": "2022-07-11", "close": 47.7, "volume": 51718.0}, {"date": "2022-07-12", "close": 47.46, "volume": 25575.0}, {"date": "2022-07-13", "close": 47.09, "volume": 11780.0}, {"date": "2022-07-14", "close": 46.04, "volume": 14312.0}, {"date": "2022-07-15", "close": 47.32, "volume": 54421.0}, {"date": "2022-07-18", "close": 47.28, "volume": 17131.0}, {"date": "2022-07-19", "close": 48.54, "volume": 39835.0}, {"date": "2022-07-20", "close": 48.5, "volume": 34043.0}, {"date": "2022-07-21", "close": 49.01, "volume": 38364.0}, {"date": "2022-07-22", "close": 49.31, "volume": 35577.0}, {"date": "2022-07-25", "close": 50.31, "volume": 33744.0}, {"date": "2022-07-26", "close": 50.44, "volume": 20901.0}, {"date": "2022-07-27", "close": 51.15, "volume": 23945.0}, {"date": "2022-07-28", "close": 52.31, "volume": 19777.0}, {"date": "2022-07-29", "close": 52.28, "volume": 24495.0}, {"date": "2022-08-01", "close": 52.62, "volume": 30162.0}, {"date": "2022-08-02", "close": 51.4, "volume": 23927.0}, {"date": "2022-08-03", "close": 51.31, "volume": 33362.0}, {"date": "2022-08-04", "close": 50.88, "volume": 23263.0}, {"date": "2022-08-05", "close": 50.2, "volume": 23362.0}, {"date": "2022-08-08", "close": 50.65, "volume": 27198.0}, {"date": "2022-08-09", "close": 48.09, "volume": 60861.0}, {"date": "2022-08-10", "close": 49.09, "volume": 37795.0}, {"date": "2022-08-11", "close": 49.25, "volume": 25490.0}, {"date": "2022-08-12", "close": 50.32, "volume": 25107.0}, {"date": "2022-08-15", "close": 49.36, "volume": 35948.0}, {"date": "2022-08-16", "close": 49.23, "volume": 23556.0}, {"date": "2022-08-17", "close": 48.94, "volume": 28140.0}, {"date": "2022-08-18", "close": 48.49, "volume": 18101.0}, {"date": "2022-08-19", "close": 48.27, "volume": 24178.0}, {"date": "2022-08-22", "close": 47.09, "volume": 18751.0}, {"date": "2022-08-23", "close": 46.85, "volume": 30756.0}, {"date": "2022-08-24", "close": 46.75, "volume": 9846.0}, {"date": "2022-08-25", "close": 47.42, "volume": 20375.0}, {"date": "2022-08-26", "close": 45.69, "volume": 30360.0}, {"date": "2022-08-29", "close": 45.11, "volume": 30070.0}, {"date": "2022-08-30", "close": 44.63, "volume": 24075.0}, {"date": "2022-08-31", "close": 44.29, "volume": 31928.0}, {"date": "2022-09-01", "close": 44.67, "volume": 37371.0}, {"date": "2022-09-02", "close": 44.82, "volume": 30540.0}, {"date": "2022-09-06", "close": 43.84, "volume": 47237.0}, {"date": "2022-09-07", "close": 43.78, "volume": 35406.0}, {"date": "2022-09-08", "close": 43.24, "volume": 27899.0}, {"date": "2022-09-09", "close": 43.4, "volume": 21800.0}, {"date": "2022-09-12", "close": 43.63, "volume": 28258.0}, {"date": "2022-09-13", "close": 41.83, "volume": 34891.0}, {"date": "2022-09-14", "close": 41.36, "volume": 52195.0}, {"date": "2022-09-15", "close": 40.86, "volume": 50338.0}, {"date": "2022-09-16", "close": 41.35, "volume": 182901.0}, {"date": "2022-09-19", "close": 41.66, "volume": 35916.0}, {"date": "2022-09-20", "close": 40.56, "volume": 46565.0}, {"date": "2022-09-21", "close": 40.29, "volume": 30581.0}, {"date": "2022-09-22", "close": 38.98, "volume": 32384.0}, {"date": "2022-09-23", "close": 38.64, "volume": 29380.0}, {"date": "2022-09-26", "close": 37.84, "volume": 36133.0}, {"date": "2022-09-27", "close": 37.27, "volume": 56959.0}, {"date": "2022-09-28", "close": 38.23, "volume": 34070.0}, {"date": "2022-09-29", "close": 37.01, "volume": 35017.0}, {"date": "2022-09-30", "close": 37.5, "volume": 41253.0}, {"date": "2022-10-03", "close": 37.21, "volume": 38997.0}, {"date": "2022-10-04", "close": 38.19, "volume": 41757.0}, {"date": "2022-10-05", "close": 38.05, "volume": 30199.0}, {"date": "2022-10-06", "close": 37.14, "volume": 25284.0}, {"date": "2022-10-07", "close": 36.46, "volume": 47358.0}, {"date": "2022-10-10", "close": 36.48, "volume": 23843.0}, {"date": "2022-10-11", "close": 37.39, "volume": 48328.0}, {"date": "2022-10-12", "close": 37.01, "volume": 48060.0}, {"date": "2022-10-13", "close": 38.31, "volume": 46944.0}, {"date": "2022-10-14", "close": 37.24, "volume": 40710.0}, {"date": "2022-10-17", "close": 38.08, "volume": 48055.0}, {"date": "2022-10-18", "close": 38.37, "volume": 31082.0}, {"date": "2022-10-19", "close": 37.34, "volume": 58313.0}, {"date": "2022-10-20", "close": 37.33, "volume": 24305.0}, {"date": "2022-10-21", "close": 38.78, "volume": 34190.0}, {"date": "2022-10-24", "close": 39.22, "volume": 21261.0}, {"date": "2022-10-25", "close": 40.07, "volume": 54711.0}, {"date": "2022-10-26", "close": 39.87, "volume": 23855.0}, {"date": "2022-10-27", "close": 40.31, "volume": 27453.0}, {"date": "2022-10-28", "close": 41.25, "volume": 32077.0}, {"date": "2022-10-31", "close": 40.95, "volume": 37374.0}, {"date": "2022-11-01", "close": 41.24, "volume": 28167.0}, {"date": "2022-11-02", "close": 40.78, "volume": 27680.0}, {"date": "2022-11-03", "close": 39.9, "volume": 21233.0}, {"date": "2022-11-04", "close": 41.21, "volume": 25091.0}, {"date": "2022-11-07", "close": 41.53, "volume": 34518.0}, {"date": "2022-11-08", "close": 40.83, "volume": 23996.0}, {"date": "2022-11-09", "close": 39.32, "volume": 66838.0}, {"date": "2022-11-10", "close": 42.76, "volume": 40175.0}, {"date": "2022-11-11", "close": 42.93, "volume": 25676.0}, {"date": "2022-11-14", "close": 42.08, "volume": 17363.0}, {"date": "2022-11-15", "close": 42.64, "volume": 29366.0}, {"date": "2022-11-16", "close": 41.81, "volume": 24385.0}, {"date": "2022-11-17", "close": 42.53, "volume": 27129.0}, {"date": "2022-11-18", "close": 43.5, "volume": 65459.0}, {"date": "2022-11-21", "close": 43.38, "volume": 34383.0}, {"date": "2022-11-22", "close": 43.46, "volume": 35172.0}, {"date": "2022-11-23", "close": 42.55, "volume": 21740.0}, {"date": "2022-11-25", "close": 42.61, "volume": 9558.0}, {"date": "2022-11-28", "close": 41.9, "volume": 24570.0}, {"date": "2022-11-29", "close": 42.4, "volume": 17125.0}, {"date": "2022-11-30", "close": 43.1, "volume": 36155.0}, {"date": "2022-12-01", "close": 43.01, "volume": 28061.0}, {"date": "2022-12-02", "close": 43.46, "volume": 20986.0}, {"date": "2022-12-05", "close": 41.3, "volume": 54212.0}, {"date": "2022-12-06", "close": 40.98, "volume": 31719.0}, {"date": "2022-12-07", "close": 41.18, "volume": 32116.0}, {"date": "2022-12-08", "close": 41.52, "volume": 19319.0}, {"date": "2022-12-09", "close": 41.37, "volume": 17500.0}, {"date": "2022-12-12", "close": 42.02, "volume": 29623.0}, {"date": "2022-12-13", "close": 43.1, "volume": 141756.0}, {"date": "2022-12-14", "close": 42.58, "volume": 41566.0}, {"date": "2022-12-15", "close": 41.18, "volume": 69539.0}, {"date": "2022-12-16", "close": 40.2, "volume": 150453.0}, {"date": "2022-12-19", "close": 40.17, "volume": 34137.0}, {"date": "2022-12-20", "close": 39.9, "volume": 30812.0}, {"date": "2022-12-21", "close": 40.36, "volume": 37939.0}, {"date": "2022-12-22", "close": 40.09, "volume": 24615.0}, {"date": "2022-12-23", "close": 40.74, "volume": 18587.0}, {"date": "2022-12-27", "close": 41.06, "volume": 30611.0}, {"date": "2022-12-28", "close": 40.25, "volume": 32206.0}, {"date": "2022-12-29", "close": 40.83, "volume": 18428.0}, {"date": "2022-12-30", "close": 40.68, "volume": 24771.0}, {"date": "2023-01-03", "close": 40.7, "volume": 26725.0}, {"date": "2023-01-04", "close": 40.48, "volume": 37653.0}, {"date": "2023-01-05", "close": 38.7, "volume": 38169.0}, {"date": "2023-01-06", "close": 39.55, "volume": 34723.0}, {"date": "2023-01-09", "close": 39.48, "volume": 25262.0}, {"date": "2023-01-10", "close": 39.52, "volume": 34165.0}, {"date": "2023-01-11", "close": 40.82, "volume": 33327.0}, {"date": "2023-01-12", "close": 42.02, "volume": 36789.0}, {"date": "2023-01-13", "close": 41.3, "volume": 31615.0}, {"date": "2023-01-17", "close": 41.62, "volume": 17727.0}, {"date": "2023-01-18", "close": 40.68, "volume": 11863.0}, {"date": "2023-01-19", "close": 40.76, "volume": 19133.0}, {"date": "2023-01-20", "close": 41.56, "volume": 24759.0}, {"date": "2023-01-23", "close": 41.87, "volume": 17664.0}, {"date": "2023-01-24", "close": 41.72, "volume": 13538.0}, {"date": "2023-01-25", "close": 41.48, "volume": 11954.0}, {"date": "2023-01-26", "close": 41.6, "volume": 10812.0}, {"date": "2023-01-27", "close": 41.94, "volume": 13276.0}, {"date": "2023-01-30", "close": 41.27, "volume": 15827.0}, {"date": "2023-01-31", "close": 42.81, "volume": 47219.0}, {"date": "2023-02-01", "close": 42.74, "volume": 40480.0}, {"date": "2023-02-02", "close": 42.74, "volume": 55679.0}, {"date": "2023-02-03", "close": 43.14, "volume": 47087.0}, {"date": "2023-02-06", "close": 42.84, "volume": 27716.0}, {"date": "2023-02-07", "close": 42.46, "volume": 40695.0}, {"date": "2023-02-08", "close": 42.28, "volume": 26243.0}, {"date": "2023-02-09", "close": 41.41, "volume": 18393.0}, {"date": "2023-02-10", "close": 42.03, "volume": 15896.0}, {"date": "2023-02-13", "close": 42.43, "volume": 15881.0}, {"date": "2023-02-14", "close": 41.91, "volume": 48758.0}, {"date": "2023-02-15", "close": 41.78, "volume": 14161.0}, {"date": "2023-02-16", "close": 41.33, "volume": 13900.0}, {"date": "2023-02-17", "close": 41.65, "volume": 24506.0}, {"date": "2023-02-21", "close": 40.49, "volume": 27472.0}, {"date": "2023-02-22", "close": 40.41, "volume": 37623.0}, {"date": "2023-02-23", "close": 40.64, "volume": 21304.0}, {"date": "2023-02-24", "close": 39.76, "volume": 28792.0}, {"date": "2023-02-27", "close": 39.42, "volume": 31599.0}, {"date": "2023-02-28", "close": 39.32, "volume": 101868.0}, {"date": "2023-03-01", "close": 39.87, "volume": 34402.0}, {"date": "2023-03-02", "close": 40.52, "volume": 32310.0}, {"date": "2023-03-03", "close": 40.73, "volume": 25189.0}, {"date": "2023-03-06", "close": 39.5, "volume": 41093.0}, {"date": "2023-03-07", "close": 38.49, "volume": 24013.0}, {"date": "2023-03-08", "close": 38.8, "volume": 26588.0}, {"date": "2023-03-09", "close": 38.07, "volume": 32628.0}, {"date": "2023-03-10", "close": 36.52, "volume": 41862.0}, {"date": "2023-03-13", "close": 36.76, "volume": 34057.0}, {"date": "2023-03-14", "close": 37.2, "volume": 67262.0}, {"date": "2023-03-15", "close": 36.96, "volume": 35433.0}, {"date": "2023-03-16", "close": 37.47, "volume": 35031.0}, {"date": "2023-03-17", "close": 36.19, "volume": 172615.0}, {"date": "2023-03-20", "close": 37.05, "volume": 39636.0}, {"date": "2023-03-21", "close": 37.21, "volume": 36838.0}, {"date": "2023-03-22", "close": 35.99, "volume": 37784.0}, {"date": "2023-03-23", "close": 36.22, "volume": 43532.0}, {"date": "2023-03-24", "close": 37.37, "volume": 42108.0}, {"date": "2023-03-27", "close": 37.16, "volume": 40242.0}, {"date": "2023-03-28", "close": 37.25, "volume": 47818.0}, {"date": "2023-03-29", "close": 37.74, "volume": 32267.0}, {"date": "2023-03-30", "close": 37.86, "volume": 17156.0}, {"date": "2023-03-31", "close": 39.0, "volume": 67111.0}, {"date": "2023-04-03", "close": 38.71, "volume": 37966.0}, {"date": "2023-04-04", "close": 38.16, "volume": 39120.0}, {"date": "2023-04-05", "close": 38.12, "volume": 28553.0}, {"date": "2023-04-06", "close": 38.34, "volume": 25900.0}, {"date": "2023-04-10", "close": 38.02, "volume": 48559.0}, {"date": "2023-04-11", "close": 38.04, "volume": 34855.0}, {"date": "2023-04-12", "close": 37.66, "volume": 17496.0}, {"date": "2023-04-13", "close": 38.8, "volume": 70731.0}, {"date": "2023-04-14", "close": 37.2, "volume": 44190.0}, {"date": "2023-04-17", "close": 37.55, "volume": 44941.0}, {"date": "2023-04-18", "close": 37.01, "volume": 14050.0}, {"date": "2023-04-19", "close": 36.83, "volume": 31052.0}, {"date": "2023-04-20", "close": 36.67, "volume": 35085.0}, {"date": "2023-04-21", "close": 36.55, "volume": 20322.0}, {"date": "2023-04-24", "close": 36.13, "volume": 26767.0}, {"date": "2023-04-25", "close": 35.71, "volume": 38265.0}, {"date": "2023-04-26", "close": 35.19, "volume": 35681.0}, {"date": "2023-04-27", "close": 35.32, "volume": 25654.0}, {"date": "2023-04-28", "close": 36.03, "volume": 26081.0}, {"date": "2023-05-01", "close": 35.7, "volume": 25641.0}, {"date": "2023-05-02", "close": 34.3, "volume": 47237.0}, {"date": "2023-05-03", "close": 34.98, "volume": 45295.0}, {"date": "2023-05-04", "close": 35.36, "volume": 29732.0}, {"date": "2023-05-05", "close": 33.67, "volume": 47180.0}, {"date": "2023-05-08", "close": 33.09, "volume": 37073.0}, {"date": "2023-05-09", "close": 33.06, "volume": 46519.0}, {"date": "2023-05-10", "close": 33.98, "volume": 47608.0}, {"date": "2023-05-11", "close": 33.47, "volume": 38077.0}, {"date": "2023-05-12", "close": 33.79, "volume": 36995.0}, {"date": "2023-05-15", "close": 34.06, "volume": 32216.0}, {"date": "2023-05-16", "close": 34.01, "volume": 27212.0}, {"date": "2023-05-17", "close": 35.0, "volume": 36843.0}, {"date": "2023-05-18", "close": 35.49, "volume": 47730.0}, {"date": "2023-05-19", "close": 34.74, "volume": 39239.0}, {"date": "2023-05-22", "close": 35.07, "volume": 31702.0}, {"date": "2023-05-23", "close": 35.32, "volume": 30988.0}, {"date": "2023-05-24", "close": 34.38, "volume": 39439.0}, {"date": "2023-05-25", "close": 33.73, "volume": 27498.0}, {"date": "2023-05-26", "close": 34.1, "volume": 21527.0}, {"date": "2023-05-30", "close": 34.03, "volume": 30893.0}, {"date": "2023-05-31", "close": 33.81, "volume": 126382.0}, {"date": "2023-06-01", "close": 34.08, "volume": 41169.0}, {"date": "2023-06-02", "close": 35.75, "volume": 43578.0}, {"date": "2023-06-05", "close": 35.0, "volume": 23537.0}, {"date": "2023-06-06", "close": 36.11, "volume": 40214.0}, {"date": "2023-06-07", "close": 37.95, "volume": 51715.0}, {"date": "2023-06-08", "close": 38.18, "volume": 37025.0}, {"date": "2023-06-09", "close": 37.91, "volume": 24340.0}, {"date": "2023-06-12", "close": 37.56, "volume": 35031.0}, {"date": "2023-06-13", "close": 36.89, "volume": 37519.0}, {"date": "2023-06-14", "close": 36.76, "volume": 34709.0}, {"date": "2023-06-15", "close": 37.28, "volume": 31113.0}, {"date": "2023-06-16", "close": 37.53, "volume": 118138.0}, {"date": "2023-06-20", "close": 36.87, "volume": 52671.0}, {"date": "2023-06-21", "close": 35.85, "volume": 25234.0}, {"date": "2023-06-22", "close": 35.6, "volume": 35565.0}, {"date": "2023-06-23", "close": 35.6, "volume": 154635.0}, {"date": "2023-06-26", "close": 36.4, "volume": 39663.0}, {"date": "2023-06-27", "close": 36.32, "volume": 25183.0}, {"date": "2023-06-28", "close": 36.25, "volume": 17590.0}, {"date": "2023-06-29", "close": 37.26, "volume": 38795.0}, {"date": "2023-06-30", "close": 36.83, "volume": 65029.0}, {"date": "2023-07-03", "close": 37.14, "volume": 15915.0}, {"date": "2023-07-05", "close": 36.46, "volume": 38800.0}, {"date": "2023-07-06", "close": 36.1, "volume": 50326.0}, {"date": "2023-07-07", "close": 36.1, "volume": 38971.0}, {"date": "2023-07-10", "close": 36.63, "volume": 30686.0}, {"date": "2023-07-11", "close": 38.15, "volume": 57927.0}, {"date": "2023-07-12", "close": 38.91, "volume": 77702.0}, {"date": "2023-07-13", "close": 39.7, "volume": 79151.0}, {"date": "2023-07-14", "close": 37.85, "volume": 47142.0}, {"date": "2023-07-17", "close": 37.97, "volume": 27970.0}, {"date": "2023-07-18", "close": 38.16, "volume": 35756.0}, {"date": "2023-07-19", "close": 38.23, "volume": 30427.0}, {"date": "2023-07-20", "close": 38.0, "volume": 41860.0}, {"date": "2023-07-21", "close": 38.16, "volume": 43045.0}, {"date": "2023-07-24", "close": 38.52, "volume": 18559.0}, {"date": "2023-07-25", "close": 38.44, "volume": 21464.0}, {"date": "2023-07-26", "close": 38.9, "volume": 21941.0}, {"date": "2023-07-27", "close": 38.22, "volume": 25443.0}, {"date": "2023-07-28", "close": 38.8, "volume": 47448.0}, {"date": "2023-07-31", "close": 38.55, "volume": 30320.0}, {"date": "2023-08-01", "close": 38.4, "volume": 20001.0}, {"date": "2023-08-02", "close": 38.1, "volume": 32691.0}, {"date": "2023-08-03", "close": 37.94, "volume": 63352.0}, {"date": "2023-08-04", "close": 36.56, "volume": 31809.0}, {"date": "2023-08-07", "close": 37.78, "volume": 35536.0}, {"date": "2023-08-08", "close": 37.49, "volume": 18130.0}, {"date": "2023-08-09", "close": 37.75, "volume": 20646.0}, {"date": "2023-08-10", "close": 37.65, "volume": 30790.0}, {"date": "2023-08-11", "close": 38.76, "volume": 20565.0}, {"date": "2023-08-14", "close": 38.36, "volume": 31958.0}, {"date": "2023-08-15", "close": 37.65, "volume": 25055.0}, {"date": "2023-08-16", "close": 37.23, "volume": 16465.0}, {"date": "2023-08-17", "close": 36.82, "volume": 23916.0}, {"date": "2023-08-18", "close": 36.83, "volume": 30651.0}, {"date": "2023-08-21", "close": 36.26, "volume": 21588.0}, {"date": "2023-08-22", "close": 36.15, "volume": 20958.0}, {"date": "2023-08-23", "close": 36.87, "volume": 25826.0}, {"date": "2023-08-24", "close": 36.49, "volume": 30384.0}, {"date": "2023-08-25", "close": 36.43, "volume": 20708.0}, {"date": "2023-08-28", "close": 37.34, "volume": 37622.0}, {"date": "2023-08-29", "close": 37.32, "volume": 14581.0}, {"date": "2023-08-30", "close": 37.48, "volume": 35047.0}, {"date": "2023-08-31", "close": 37.56, "volume": 36970.0}, {"date": "2023-09-01", "close": 37.19, "volume": 33868.0}, {"date": "2023-09-05", "close": 36.42, "volume": 41871.0}, {"date": "2023-09-06", "close": 36.93, "volume": 25217.0}, {"date": "2023-09-07", "close": 36.94, "volume": 35816.0}, {"date": "2023-09-08", "close": 37.52, "volume": 29664.0}, {"date": "2023-09-11", "close": 37.37, "volume": 33666.0}, {"date": "2023-09-12", "close": 37.27, "volume": 23959.0}, {"date": "2023-09-13", "close": 36.72, "volume": 31787.0}, {"date": "2023-09-14", "close": 37.71, "volume": 31058.0}, {"date": "2023-09-15", "close": 37.24, "volume": 184015.0}, {"date": "2023-09-18", "close": 36.79, "volume": 25316.0}, {"date": "2023-09-19", "close": 36.72, "volume": 32981.0}, {"date": "2023-09-20", "close": 36.87, "volume": 46192.0}, {"date": "2023-09-21", "close": 36.29, "volume": 28097.0}, {"date": "2023-09-22", "close": 36.85, "volume": 37016.0}, {"date": "2023-09-25", "close": 36.65, "volume": 29870.0}, {"date": "2023-09-26", "close": 35.87, "volume": 24133.0}, {"date": "2023-09-27", "close": 35.37, "volume": 36108.0}, {"date": "2023-09-28", "close": 35.57, "volume": 67406.0}, {"date": "2023-09-29", "close": 35.27, "volume": 50600.0}, {"date": "2023-10-02", "close": 34.63, "volume": 74242.0}, {"date": "2023-10-03", "close": 34.17, "volume": 35689.0}, {"date": "2023-10-04", "close": 34.43, "volume": 36925.0}, {"date": "2023-10-05", "close": 34.78, "volume": 34095.0}, {"date": "2023-10-06", "close": 34.55, "volume": 27482.0}, {"date": "2023-10-09", "close": 35.08, "volume": 19990.0}, {"date": "2023-10-10", "close": 34.68, "volume": 65301.0}, {"date": "2023-10-11", "close": 35.07, "volume": 32439.0}, {"date": "2023-10-12", "close": 35.02, "volume": 35653.0}, {"date": "2023-10-13", "close": 33.94, "volume": 32749.0}, {"date": "2023-10-16", "close": 34.24, "volume": 35703.0}, {"date": "2023-10-17", "close": 34.82, "volume": 48905.0}, {"date": "2023-10-18", "close": 34.59, "volume": 27377.0}, {"date": "2023-10-19", "close": 34.5, "volume": 54076.0}, {"date": "2023-10-20", "close": 34.22, "volume": 30604.0}, {"date": "2023-10-23", "close": 33.79, "volume": 43070.0}, {"date": "2023-10-24", "close": 34.15, "volume": 35565.0}, {"date": "2023-10-25", "close": 33.76, "volume": 18375.0}, {"date": "2023-10-26", "close": 34.75, "volume": 54895.0}, {"date": "2023-10-27", "close": 34.09, "volume": 31871.0}, {"date": "2023-10-30", "close": 34.02, "volume": 38124.0}, {"date": "2023-10-31", "close": 34.77, "volume": 40329.0}, {"date": "2023-11-01", "close": 35.13, "volume": 30132.0}, {"date": "2023-11-02", "close": 36.18, "volume": 27871.0}, {"date": "2023-11-03", "close": 36.84, "volume": 37800.0}, {"date": "2023-11-06", "close": 36.18, "volume": 39534.0}, {"date": "2023-11-07", "close": 35.61, "volume": 37738.0}, {"date": "2023-11-08", "close": 35.46, "volume": 33574.0}, {"date": "2023-11-09", "close": 34.81, "volume": 32116.0}, {"date": "2023-11-10", "close": 35.12, "volume": 33926.0}, {"date": "2023-11-13", "close": 35.05, "volume": 21419.0}, {"date": "2023-11-14", "close": 37.14, "volume": 34724.0}, {"date": "2023-11-15", "close": 36.88, "volume": 29969.0}, {"date": "2023-11-16", "close": 36.08, "volume": 22350.0}, {"date": "2023-11-17", "close": 35.96, "volume": 41608.0}, {"date": "2023-11-20", "close": 35.97, "volume": 19449.0}, {"date": "2023-11-21", "close": 35.84, "volume": 29182.0}, {"date": "2023-11-22", "close": 35.81, "volume": 15961.0}, {"date": "2023-11-24", "close": 36.02, "volume": 10730.0}, {"date": "2023-11-27", "close": 36.16, "volume": 25716.0}, {"date": "2023-11-28", "close": 36.36, "volume": 28065.0}, {"date": "2023-11-29", "close": 36.44, "volume": 17996.0}, {"date": "2023-11-30", "close": 36.95, "volume": 56811.0}, {"date": "2023-12-01", "close": 38.35, "volume": 44268.0}, {"date": "2023-12-04", "close": 39.7, "volume": 36294.0}, {"date": "2023-12-05", "close": 39.52, "volume": 16983.0}, {"date": "2023-12-06", "close": 39.21, "volume": 29201.0}, {"date": "2023-12-07", "close": 39.32, "volume": 20420.0}, {"date": "2023-12-08", "close": 39.13, "volume": 37035.0}, {"date": "2023-12-11", "close": 39.21, "volume": 28866.0}, {"date": "2023-12-12", "close": 39.07, "volume": 25562.0}, {"date": "2023-12-13", "close": 40.14, "volume": 102141.0}, {"date": "2023-12-14", "close": 40.68, "volume": 79344.0}, {"date": "2023-12-15", "close": 39.64, "volume": 203359.0}, {"date": "2023-12-18", "close": 39.58, "volume": 41103.0}, {"date": "2023-12-19", "close": 40.43, "volume": 44372.0}, {"date": "2023-12-20", "close": 39.9, "volume": 57975.0}, {"date": "2023-12-21", "close": 40.31, "volume": 44948.0}, {"date": "2023-12-22", "close": 40.18, "volume": 74926.0}, {"date": "2023-12-26", "close": 40.42, "volume": 20297.0}, {"date": "2023-12-27", "close": 40.31, "volume": 37833.0}, {"date": "2023-12-28", "close": 40.3, "volume": 38063.0}, {"date": "2023-12-29", "close": 39.27, "volume": 53128.0}, {"date": "2024-01-02", "close": 39.34, "volume": 43169.0}, {"date": "2024-01-03", "close": 39.08, "volume": 99213.0}, {"date": "2024-01-04", "close": 39.33, "volume": 42371.0}, {"date": "2024-01-05", "close": 39.34, "volume": 36299.0}, {"date": "2024-01-08", "close": 39.77, "volume": 38162.0}, {"date": "2024-01-09", "close": 39.13, "volume": 58282.0}, {"date": "2024-01-10", "close": 39.07, "volume": 47885.0}, {"date": "2024-01-11", "close": 40.05, "volume": 96793.0}, {"date": "2024-01-12", "close": 39.11, "volume": 27652.0}, {"date": "2024-01-16", "close": 38.7, "volume": 39069.0}, {"date": "2024-01-17", "close": 38.05, "volume": 38352.0}, {"date": "2024-01-18", "close": 38.09, "volume": 25227.0}, {"date": "2024-01-19", "close": 38.81, "volume": 30790.0}, {"date": "2024-01-22", "close": 39.21, "volume": 47204.0}, {"date": "2024-01-23", "close": 39.05, "volume": 26363.0}, {"date": "2024-01-24", "close": 39.07, "volume": 43955.0}, {"date": "2024-01-25", "close": 40.04, "volume": 94461.0}, {"date": "2024-01-26", "close": 39.71, "volume": 109171.0}, {"date": "2024-01-29", "close": 39.4, "volume": 48161.0}, {"date": "2024-01-30", "close": 39.17, "volume": 69007.0}, {"date": "2024-01-31", "close": 38.26, "volume": 77285.0}, {"date": "2024-02-01", "close": 38.89, "volume": 41020.0}, {"date": "2024-02-02", "close": 37.71, "volume": 30428.0}, {"date": "2024-02-05", "close": 37.43, "volume": 31822.0}, {"date": "2024-02-06", "close": 37.82, "volume": 38897.0}, {"date": "2024-02-07", "close": 37.27, "volume": 43664.0}, {"date": "2024-02-08", "close": 37.96, "volume": 42863.0}, {"date": "2024-02-09", "close": 37.95, "volume": 43231.0}, {"date": "2024-02-12", "close": 38.44, "volume": 33260.0}, {"date": "2024-02-13", "close": 37.25, "volume": 60594.0}, {"date": "2024-02-14", "close": 37.34, "volume": 56353.0}, {"date": "2024-02-15", "close": 37.81, "volume": 57219.0}, {"date": "2024-02-16", "close": 37.24, "volume": 46810.0}, {"date": "2024-02-20", "close": 36.65, "volume": 39127.0}, {"date": "2024-02-21", "close": 36.51, "volume": 29641.0}, {"date": "2024-02-22", "close": 36.14, "volume": 63300.0}, {"date": "2024-02-23", "close": 36.09, "volume": 60964.0}, {"date": "2024-02-26", "close": 35.14, "volume": 88821.0}, {"date": "2024-02-27", "close": 35.45, "volume": 75136.0}, {"date": "2024-02-28", "close": 35.78, "volume": 31642.0}, {"date": "2024-02-29", "close": 36.19, "volume": 63126.0}, {"date": "2024-03-01", "close": 37.12, "volume": 34734.0}, {"date": "2024-03-04", "close": 37.18, "volume": 31657.0}, {"date": "2024-03-05", "close": 37.1, "volume": 36458.0}, {"date": "2024-03-06", "close": 37.9, "volume": 128110.0}, {"date": "2024-03-07", "close": 37.92, "volume": 73330.0}, {"date": "2024-03-08", "close": 38.61, "volume": 56569.0}, {"date": "2024-03-11", "close": 38.83, "volume": 28185.0}, {"date": "2024-03-12", "close": 38.94, "volume": 46655.0}, {"date": "2024-03-13", "close": 38.72, "volume": 61444.0}, {"date": "2024-03-14", "close": 37.15, "volume": 83904.0}, {"date": "2024-03-15", "close": 36.82, "volume": 166804.0}, {"date": "2024-03-18", "close": 36.85, "volume": 55002.0}, {"date": "2024-03-19", "close": 37.1, "volume": 52384.0}, {"date": "2024-03-20", "close": 37.75, "volume": 46514.0}, {"date": "2024-03-21", "close": 37.9, "volume": 76018.0}, {"date": "2024-03-22", "close": 37.27, "volume": 40893.0}, {"date": "2024-03-25", "close": 37.17, "volume": 31569.0}, {"date": "2024-03-26", "close": 37.26, "volume": 49393.0}, {"date": "2024-03-27", "close": 38.12, "volume": 43006.0}, {"date": "2024-03-28", "close": 38.49, "volume": 59141.0}, {"date": "2024-04-01", "close": 38.01, "volume": 39022.0}, {"date": "2024-04-02", "close": 37.37, "volume": 49249.0}, {"date": "2024-04-03", "close": 38.0, "volume": 104613.0}, {"date": "2024-04-04", "close": 37.54, "volume": 42049.0}, {"date": "2024-04-05", "close": 37.29, "volume": 34352.0}, {"date": "2024-04-08", "close": 37.37, "volume": 52875.0}, {"date": "2024-04-09", "close": 37.25, "volume": 114545.0}, {"date": "2024-04-10", "close": 36.23, "volume": 79799.0}, {"date": "2024-04-11", "close": 37.04, "volume": 80999.0}, {"date": "2024-04-12", "close": 36.24, "volume": 47631.0}, {"date": "2024-04-15", "close": 35.86, "volume": 42936.0}, {"date": "2024-04-16", "close": 35.51, "volume": 42782.0}, {"date": "2024-04-17", "close": 35.14, "volume": 48578.0}, {"date": "2024-04-18", "close": 35.45, "volume": 37688.0}, {"date": "2024-04-19", "close": 36.36, "volume": 53609.0}, {"date": "2024-04-22", "close": 36.1, "volume": 69699.0}, {"date": "2024-04-23", "close": 36.4, "volume": 55507.0}, {"date": "2024-04-24", "close": 36.3, "volume": 37972.0}, {"date": "2024-04-25", "close": 35.88, "volume": 32221.0}, {"date": "2024-04-26", "close": 35.53, "volume": 46866.0}, {"date": "2024-04-29", "close": 36.07, "volume": 32290.0}, {"date": "2024-04-30", "close": 36.41, "volume": 58791.0}, {"date": "2024-05-01", "close": 36.83, "volume": 56686.0}, {"date": "2024-05-02", "close": 37.12, "volume": 54725.0}, {"date": "2024-05-03", "close": 35.98, "volume": 58519.0}, {"date": "2024-05-06", "close": 36.0, "volume": 74439.0}, {"date": "2024-05-07", "close": 36.32, "volume": 44992.0}, {"date": "2024-05-08", "close": 36.1, "volume": 62490.0}, {"date": "2024-05-09", "close": 36.72, "volume": 35768.0}, {"date": "2024-05-10", "close": 36.89, "volume": 39057.0}, {"date": "2024-05-13", "close": 36.65, "volume": 33193.0}, {"date": "2024-05-14", "close": 36.66, "volume": 76901.0}, {"date": "2024-05-15", "close": 37.31, "volume": 101786.0}, {"date": "2024-05-16", "close": 37.91, "volume": 61675.0}, {"date": "2024-05-17", "close": 38.1, "volume": 52421.0}, {"date": "2024-05-20", "close": 37.52, "volume": 64267.0}, {"date": "2024-05-21", "close": 37.77, "volume": 40375.0}, {"date": "2024-05-22", "close": 37.02, "volume": 51002.0}, {"date": "2024-05-23", "close": 36.55, "volume": 68288.0}, {"date": "2024-05-24", "close": 36.25, "volume": 59039.0}, {"date": "2024-05-28", "close": 35.93, "volume": 60545.0}, {"date": "2024-05-29", "close": 35.74, "volume": 73534.0}, {"date": "2024-05-30", "close": 35.97, "volume": 43840.0}, {"date": "2024-05-31", "close": 36.39, "volume": 48503.0}, {"date": "2024-06-03", "close": 36.58, "volume": 41867.0}, {"date": "2024-06-04", "close": 36.74, "volume": 50068.0}, {"date": "2024-06-05", "close": 36.67, "volume": 38687.0}, {"date": "2024-06-06", "close": 36.76, "volume": 28412.0}, {"date": "2024-06-07", "close": 36.35, "volume": 31217.0}, {"date": "2024-06-10", "close": 36.08, "volume": 44278.0}, {"date": "2024-06-11", "close": 36.34, "volume": 59097.0}, {"date": "2024-06-12", "close": 36.67, "volume": 56496.0}, {"date": "2024-06-13", "close": 36.93, "volume": 40620.0}, {"date": "2024-06-14", "close": 36.74, "volume": 63373.0}, {"date": "2024-06-17", "close": 36.56, "volume": 31151.0}, {"date": "2024-06-18", "close": 36.63, "volume": 39475.0}, {"date": "2024-06-20", "close": 36.5, "volume": 42069.0}, {"date": "2024-06-21", "close": 36.26, "volume": 150766.0}, {"date": "2024-06-24", "close": 36.68, "volume": 32481.0}, {"date": "2024-06-25", "close": 36.06, "volume": 32390.0}, {"date": "2024-06-26", "close": 35.81, "volume": 34572.0}, {"date": "2024-06-27", "close": 35.87, "volume": 41817.0}, {"date": "2024-06-28", "close": 36.77, "volume": 211254.0}, {"date": "2024-07-01", "close": 36.49, "volume": 42307.0}, {"date": "2024-07-02", "close": 36.93, "volume": 58027.0}, {"date": "2024-07-03", "close": 36.66, "volume": 21235.0}, {"date": "2024-07-05", "close": 36.65, "volume": 26673.0}, {"date": "2024-07-08", "close": 36.93, "volume": 31135.0}, {"date": "2024-07-09", "close": 36.62, "volume": 48302.0}, {"date": "2024-07-10", "close": 37.28, "volume": 25495.0}, {"date": "2024-07-11", "close": 38.3, "volume": 55074.0}, {"date": "2024-07-12", "close": 38.58, "volume": 51039.0}, {"date": "2024-07-15", "close": 38.37, "volume": 60616.0}, {"date": "2024-07-16", "close": 38.91, "volume": 61713.0}, {"date": "2024-07-17", "close": 39.31, "volume": 43547.0}, {"date": "2024-07-18", "close": 38.89, "volume": 48881.0}, {"date": "2024-07-19", "close": 38.43, "volume": 73442.0}, {"date": "2024-07-22", "close": 38.83, "volume": 62660.0}, {"date": "2024-07-23", "close": 39.09, "volume": 62585.0}, {"date": "2024-07-24", "close": 38.44, "volume": 51929.0}, {"date": "2024-07-25", "close": 38.43, "volume": 64745.0}, {"date": "2024-07-26", "close": 38.9, "volume": 37379.0}, {"date": "2024-07-29", "close": 38.64, "volume": 27157.0}, {"date": "2024-07-30", "close": 40.6, "volume": 104589.0}, {"date": "2024-07-31", "close": 39.55, "volume": 64956.0}, {"date": "2024-08-01", "close": 39.51, "volume": 62355.0}, {"date": "2024-08-02", "close": 38.85, "volume": 59661.0}, {"date": "2024-08-05", "close": 37.43, "volume": 69210.0}, {"date": "2024-08-06", "close": 37.93, "volume": 39353.0}, {"date": "2024-08-07", "close": 37.79, "volume": 41780.0}, {"date": "2024-08-08", "close": 38.4, "volume": 66851.0}, {"date": "2024-08-09", "close": 38.38, "volume": 37579.0}, {"date": "2024-08-12", "close": 38.18, "volume": 78491.0}, {"date": "2024-08-13", "close": 38.33, "volume": 37522.0}, {"date": "2024-08-14", "close": 38.84, "volume": 54756.0}, {"date": "2024-08-15", "close": 38.98, "volume": 37521.0}, {"date": "2024-08-16", "close": 38.92, "volume": 18584.0}, {"date": "2024-08-19", "close": 39.24, "volume": 20038.0}, {"date": "2024-08-20", "close": 39.31, "volume": 23476.0}, {"date": "2024-08-21", "close": 39.53, "volume": 19913.0}, {"date": "2024-08-22", "close": 39.92, "volume": 30362.0}, {"date": "2024-08-23", "close": 40.71, "volume": 30227.0}, {"date": "2024-08-26", "close": 41.03, "volume": 42883.0}, {"date": "2024-08-27", "close": 40.7, "volume": 33219.0}, {"date": "2024-08-28", "close": 40.44, "volume": 33784.0}, {"date": "2024-08-29", "close": 40.6, "volume": 28833.0}, {"date": "2024-08-30", "close": 40.82, "volume": 32041.0}, {"date": "2024-09-03", "close": 40.42, "volume": 41522.0}, {"date": "2024-09-04", "close": 40.45, "volume": 22096.0}, {"date": "2024-09-05", "close": 40.79, "volume": 24750.0}, {"date": "2024-09-06", "close": 40.52, "volume": 33405.0}, {"date": "2024-09-09", "close": 40.06, "volume": 61579.0}, {"date": "2024-09-10", "close": 40.29, "volume": 40951.0}, {"date": "2024-09-11", "close": 39.94, "volume": 41402.0}, {"date": "2024-09-12", "close": 40.68, "volume": 36348.0}, {"date": "2024-09-13", "close": 41.06, "volume": 40714.0}, {"date": "2024-09-16", "close": 40.71, "volume": 62885.0}, {"date": "2024-09-17", "close": 40.28, "volume": 56681.0}, {"date": "2024-09-18", "close": 40.46, "volume": 69012.0}, {"date": "2024-09-19", "close": 40.66, "volume": 52121.0}, {"date": "2024-09-20", "close": 40.09, "volume": 425420.0}, {"date": "2024-09-23", "close": 41.04, "volume": 84105.0}, {"date": "2024-09-24", "close": 41.43, "volume": 44711.0}, {"date": "2024-09-25", "close": 41.06, "volume": 42026.0}, {"date": "2024-09-26", "close": 40.92, "volume": 50161.0}, {"date": "2024-09-27", "close": 41.01, "volume": 69028.0}, {"date": "2024-09-30", "close": 41.96, "volume": 65802.0}, {"date": "2024-10-01", "close": 41.51, "volume": 57000.0}, {"date": "2024-10-02", "close": 41.47, "volume": 58268.0}, {"date": "2024-10-03", "close": 41.1, "volume": 41765.0}, {"date": "2024-10-04", "close": 40.94, "volume": 68891.0}, {"date": "2024-10-07", "close": 40.46, "volume": 60633.0}, {"date": "2024-10-08", "close": 40.46, "volume": 38894.0}, {"date": "2024-10-09", "close": 40.42, "volume": 36983.0}, {"date": "2024-10-10", "close": 40.05, "volume": 42808.0}, {"date": "2024-10-11", "close": 40.65, "volume": 38293.0}, {"date": "2024-10-14", "close": 40.6, "volume": 52160.0}, {"date": "2024-10-15", "close": 40.6, "volume": 55596.0}, {"date": "2024-10-16", "close": 40.68, "volume": 62677.0}, {"date": "2024-10-17", "close": 40.32, "volume": 31333.0}, {"date": "2024-10-18", "close": 40.65, "volume": 43197.0}, {"date": "2024-10-21", "close": 39.66, "volume": 25675.0}, {"date": "2024-10-22", "close": 39.85, "volume": 29232.0}, {"date": "2024-10-23", "close": 39.9, "volume": 22904.0}, {"date": "2024-10-24", "close": 39.95, "volume": 36688.0}, {"date": "2024-10-25", "close": 39.38, "volume": 40438.0}, {"date": "2024-10-28", "close": 39.66, "volume": 24032.0}, {"date": "2024-10-29", "close": 39.41, "volume": 26406.0}, {"date": "2024-10-30", "close": 39.64, "volume": 25648.0}, {"date": "2024-10-31", "close": 39.14, "volume": 41231.0}, {"date": "2024-11-01", "close": 38.75, "volume": 46248.0}, {"date": "2024-11-04", "close": 39.24, "volume": 53436.0}, {"date": "2024-11-05", "close": 39.89, "volume": 34158.0}, {"date": "2024-11-06", "close": 40.94, "volume": 96492.0}, {"date": "2024-11-07", "close": 40.99, "volume": 53992.0}, {"date": "2024-11-08", "close": 41.83, "volume": 49968.0}, {"date": "2024-11-11", "close": 41.48, "volume": 45769.0}, {"date": "2024-11-12", "close": 40.7, "volume": 59963.0}, {"date": "2024-11-13", "close": 40.23, "volume": 43225.0}, {"date": "2024-11-14", "close": 39.46, "volume": 40260.0}, {"date": "2024-11-15", "close": 39.43, "volume": 45978.0}, {"date": "2024-11-18", "close": 39.38, "volume": 31265.0}, {"date": "2024-11-19", "close": 40.07, "volume": 23155.0}, {"date": "2024-11-20", "close": 39.7, "volume": 28715.0}, {"date": "2024-11-21", "close": 39.78, "volume": 23894.0}, {"date": "2024-11-22", "close": 40.22, "volume": 33396.0}, {"date": "2024-11-25", "close": 40.56, "volume": 44790.0}, {"date": "2024-11-26", "close": 40.65, "volume": 57842.0}, {"date": "2024-11-27", "close": 40.92, "volume": 31258.0}, {"date": "2024-11-29", "close": 41.11, "volume": 25455.0}, {"date": "2024-12-02", "close": 41.06, "volume": 42438.0}, {"date": "2024-12-03", "close": 40.69, "volume": 28527.0}, {"date": "2024-12-04", "close": 40.85, "volume": 30232.0}, {"date": "2024-12-05", "close": 40.35, "volume": 35504.0}, {"date": "2024-12-06", "close": 39.94, "volume": 34646.0}, {"date": "2024-12-09", "close": 40.25, "volume": 41677.0}, {"date": "2024-12-10", "close": 40.38, "volume": 46121.0}, {"date": "2024-12-11", "close": 40.32, "volume": 42864.0}, {"date": "2024-12-12", "close": 40.42, "volume": 31771.0}, {"date": "2024-12-13", "close": 40.37, "volume": 44055.0}, {"date": "2024-12-16", "close": 40.25, "volume": 25203.0}, {"date": "2024-12-17", "close": 40.17, "volume": 51270.0}, {"date": "2024-12-18", "close": 38.52, "volume": 60551.0}, {"date": "2024-12-19", "close": 38.23, "volume": 70315.0}, {"date": "2024-12-20", "close": 38.66, "volume": 138031.0}, {"date": "2024-12-23", "close": 38.56, "volume": 34235.0}, {"date": "2024-12-24", "close": 38.75, "volume": 19882.0}, {"date": "2024-12-26", "close": 38.92, "volume": 25109.0}, {"date": "2024-12-27", "close": 38.35, "volume": 40248.0}, {"date": "2024-12-30", "close": 38.65, "volume": 33593.0}, {"date": "2024-12-31", "close": 38.8, "volume": 34106.0}, {"date": "2025-01-02", "close": 38.24, "volume": 49456.0}, {"date": "2025-01-03", "close": 38.54, "volume": 41074.0}, {"date": "2025-01-06", "close": 37.87, "volume": 50076.0}, {"date": "2025-01-07", "close": 37.5, "volume": 47762.0}, {"date": "2025-01-08", "close": 37.5, "volume": 40180.0}, {"date": "2025-01-10", "close": 36.52, "volume": 61966.0}, {"date": "2025-01-13", "close": 37.02, "volume": 82634.0}, {"date": "2025-01-14", "close": 37.39, "volume": 59636.0}, {"date": "2025-01-15", "close": 36.64, "volume": 57369.0}, {"date": "2025-01-16", "close": 36.96, "volume": 50171.0}, {"date": "2025-01-17", "close": 36.88, "volume": 59292.0}, {"date": "2025-01-21", "close": 37.19, "volume": 32549.0}, {"date": "2025-01-22", "close": 36.24, "volume": 53514.0}, {"date": "2025-01-23", "close": 36.19, "volume": 41859.0}, {"date": "2025-01-24", "close": 36.62, "volume": 49265.0}, {"date": "2025-01-27", "close": 37.04, "volume": 44182.0}, {"date": "2025-01-28", "close": 36.89, "volume": 27971.0}, {"date": "2025-01-29", "close": 36.47, "volume": 32361.0}, {"date": "2025-01-30", "close": 36.77, "volume": 52870.0}, {"date": "2025-01-31", "close": 36.52, "volume": 61241.0}, {"date": "2025-02-03", "close": 36.58, "volume": 44427.0}, {"date": "2025-02-04", "close": 37.0, "volume": 35515.0}, {"date": "2025-02-05", "close": 37.08, "volume": 33047.0}, {"date": "2025-02-06", "close": 37.07, "volume": 23069.0}, {"date": "2025-02-07", "close": 36.83, "volume": 33755.0}, {"date": "2025-02-10", "close": 36.42, "volume": 39851.0}, {"date": "2025-02-11", "close": 36.95, "volume": 28169.0}, {"date": "2025-02-12", "close": 36.86, "volume": 28209.0}, {"date": "2025-02-13", "close": 37.24, "volume": 26850.0}, {"date": "2025-02-14", "close": 36.34, "volume": 40392.0}, {"date": "2025-02-18", "close": 36.44, "volume": 41264.0}, {"date": "2025-02-19", "close": 35.96, "volume": 58635.0}, {"date": "2025-02-20", "close": 36.02, "volume": 45698.0}, {"date": "2025-02-21", "close": 35.79, "volume": 58187.0}, {"date": "2025-02-24", "close": 36.12, "volume": 59167.0}, {"date": "2025-02-25", "close": 36.97, "volume": 78615.0}, {"date": "2025-02-26", "close": 36.8, "volume": 36338.0}, {"date": "2025-02-27", "close": 36.85, "volume": 42276.0}, {"date": "2025-02-28", "close": 37.45, "volume": 58631.0}, {"date": "2025-03-03", "close": 36.75, "volume": 64112.0}, {"date": "2025-03-04", "close": 36.47, "volume": 83622.0}, {"date": "2025-03-05", "close": 36.49, "volume": 49436.0}, {"date": "2025-03-06", "close": 36.08, "volume": 47659.0}, {"date": "2025-03-07", "close": 37.05, "volume": 85601.0}, {"date": "2025-03-10", "close": 37.27, "volume": 68679.0}, {"date": "2025-03-11", "close": 36.85, "volume": 62200.0}, {"date": "2025-03-12", "close": 36.26, "volume": 50666.0}, {"date": "2025-03-13", "close": 35.74, "volume": 48870.0}, {"date": "2025-03-14", "close": 36.13, "volume": 27720.0}, {"date": "2025-03-17", "close": 36.1, "volume": 39772.0}, {"date": "2025-03-18", "close": 36.27, "volume": 37946.0}, {"date": "2025-03-19", "close": 36.06, "volume": 47812.0}, {"date": "2025-03-20", "close": 35.96, "volume": 40770.0}, {"date": "2025-03-21", "close": 35.79, "volume": 125181.0}, {"date": "2025-03-24", "close": 36.15, "volume": 36278.0}, {"date": "2025-03-25", "close": 35.47, "volume": 39802.0}, {"date": "2025-03-26", "close": 35.94, "volume": 34624.0}, {"date": "2025-03-27", "close": 35.88, "volume": 39809.0}, {"date": "2025-03-28", "close": 36.04, "volume": 34178.0}, {"date": "2025-03-31", "close": 36.07, "volume": 89697.0}, {"date": "2025-04-01", "close": 36.35, "volume": 55798.0}, {"date": "2025-04-02", "close": 36.42, "volume": 41504.0}, {"date": "2025-04-03", "close": 35.68, "volume": 65376.0}, {"date": "2025-04-04", "close": 34.28, "volume": 66339.0}, {"date": "2025-04-07", "close": 33.05, "volume": 96262.0}, {"date": "2025-04-08", "close": 32.21, "volume": 70543.0}, {"date": "2025-04-09", "close": 33.52, "volume": 90975.0}, {"date": "2025-04-10", "close": 32.32, "volume": 71219.0}, {"date": "2025-04-11", "close": 32.85, "volume": 71163.0}, {"date": "2025-04-14", "close": 33.39, "volume": 63865.0}, {"date": "2025-04-15", "close": 33.0, "volume": 39299.0}, {"date": "2025-04-16", "close": 32.74, "volume": 54084.0}, {"date": "2025-04-17", "close": 33.12, "volume": 46454.0}, {"date": "2025-04-21", "close": 32.72, "volume": 50285.0}, {"date": "2025-04-22", "close": 33.09, "volume": 41390.0}, {"date": "2025-04-23", "close": 32.91, "volume": 45521.0}, {"date": "2025-04-24", "close": 32.6, "volume": 40869.0}, {"date": "2025-04-25", "close": 32.55, "volume": 33550.0}, {"date": "2025-04-28", "close": 33.1, "volume": 45779.0}, {"date": "2025-04-29", "close": 32.59, "volume": 56423.0}, {"date": "2025-04-30", "close": 32.7, "volume": 53440.0}, {"date": "2025-05-01", "close": 32.76, "volume": 64402.0}, {"date": "2025-05-02", "close": 33.41, "volume": 34804.0}, {"date": "2025-05-05", "close": 33.02, "volume": 49726.0}, {"date": "2025-05-06", "close": 32.97, "volume": 32139.0}, {"date": "2025-05-07", "close": 32.82, "volume": 41017.0}, {"date": "2025-05-08", "close": 32.89, "volume": 36435.0}, {"date": "2025-05-09", "close": 33.03, "volume": 28251.0}, {"date": "2025-05-12", "close": 33.44, "volume": 52040.0}, {"date": "2025-05-13", "close": 33.47, "volume": 48941.0}, {"date": "2025-05-14", "close": 32.91, "volume": 51380.0}, {"date": "2025-05-15", "close": 33.49, "volume": 40520.0}, {"date": "2025-05-16", "close": 34.39, "volume": 88602.0}, {"date": "2025-05-19", "close": 34.37, "volume": 43966.0}, {"date": "2025-05-20", "close": 33.81, "volume": 52593.0}, {"date": "2025-05-21", "close": 32.88, "volume": 40098.0}, {"date": "2025-05-22", "close": 32.58, "volume": 53766.0}, {"date": "2025-05-23", "close": 32.61, "volume": 46460.0}, {"date": "2025-05-27", "close": 33.32, "volume": 55513.0}, {"date": "2025-05-28", "close": 33.03, "volume": 44129.0}, {"date": "2025-05-29", "close": 33.81, "volume": 57138.0}, {"date": "2025-05-30", "close": 33.68, "volume": 60631.0}, {"date": "2025-06-02", "close": 34.3, "volume": 105475.0}, {"date": "2025-06-03", "close": 34.13, "volume": 36330.0}, {"date": "2025-06-04", "close": 34.63, "volume": 90308.0}, {"date": "2025-06-05", "close": 34.14, "volume": 73427.0}, {"date": "2025-06-06", "close": 34.35, "volume": 36898.0}, {"date": "2025-06-09", "close": 34.89, "volume": 40139.0}, {"date": "2025-06-10", "close": 35.15, "volume": 52642.0}, {"date": "2025-06-11", "close": 34.9, "volume": 34255.0}, {"date": "2025-06-12", "close": 34.92, "volume": 42447.0}, {"date": "2025-06-13", "close": 34.21, "volume": 29950.0}, {"date": "2025-06-16", "close": 34.57, "volume": 51824.0}, {"date": "2025-06-17", "close": 34.58, "volume": 38390.0}, {"date": "2025-06-18", "close": 34.93, "volume": 49834.0}, {"date": "2025-06-20", "close": 34.56, "volume": 137047.0}, {"date": "2025-06-23", "close": 35.25, "volume": 38962.0}, {"date": "2025-06-24", "close": 34.88, "volume": 35596.0}, {"date": "2025-06-25", "close": 33.85, "volume": 50715.0}, {"date": "2025-06-26", "close": 34.32, "volume": 43527.0}, {"date": "2025-06-27", "close": 34.11, "volume": 267773.0}, {"date": "2025-06-30", "close": 34.14, "volume": 114948.0}, {"date": "2025-07-01", "close": 34.7, "volume": 95463.0}, {"date": "2025-07-02", "close": 35.16, "volume": 67872.0}, {"date": "2025-07-03", "close": 35.31, "volume": 50398.0}, {"date": "2025-07-07", "close": 34.69, "volume": 70385.0}, {"date": "2025-07-08", "close": 34.42, "volume": 52163.0}, {"date": "2025-07-09", "close": 34.57, "volume": 41249.0}, {"date": "2025-07-10", "close": 35.0, "volume": 51880.0}, {"date": "2025-07-11", "close": 35.03, "volume": 50196.0}, {"date": "2025-07-14", "close": 35.16, "volume": 81058.0}, {"date": "2025-07-15", "close": 33.19, "volume": 63801.0}, {"date": "2025-07-16", "close": 33.48, "volume": 61623.0}, {"date": "2025-07-17", "close": 33.0, "volume": 67105.0}, {"date": "2025-07-18", "close": 32.88, "volume": 57143.0}, {"date": "2025-07-21", "close": 33.11, "volume": 60684.0}, {"date": "2025-07-22", "close": 33.22, "volume": 51791.0}, {"date": "2025-07-23", "close": 33.42, "volume": 52352.0}, {"date": "2025-07-24", "close": 32.99, "volume": 36728.0}, {"date": "2025-07-25", "close": 33.11, "volume": 44186.0}, {"date": "2025-07-28", "close": 32.65, "volume": 45205.0}, {"date": "2025-07-29", "close": 32.81, "volume": 39091.0}, {"date": "2025-07-30", "close": 32.3, "volume": 58715.0}, {"date": "2025-07-31", "close": 32.22, "volume": 145936.0}, {"date": "2025-08-01", "close": 31.73, "volume": 81230.0}, {"date": "2025-08-04", "close": 32.0, "volume": 55978.0}, {"date": "2025-08-05", "close": 32.26, "volume": 42731.0}, {"date": "2025-08-06", "close": 32.17, "volume": 50695.0}, {"date": "2025-08-07", "close": 32.72, "volume": 61898.0}, {"date": "2025-08-08", "close": 32.7, "volume": 59316.0}, {"date": "2025-08-11", "close": 32.71, "volume": 56406.0}, {"date": "2025-08-12", "close": 33.13, "volume": 67624.0}, {"date": "2025-08-13", "close": 32.94, "volume": 65362.0}, {"date": "2025-08-14", "close": 32.6, "volume": 74265.0}, {"date": "2025-08-15", "close": 32.65, "volume": 62610.0}, {"date": "2025-08-18", "close": 32.57, "volume": 58080.0}, {"date": "2025-08-19", "close": 33.39, "volume": 40944.0}, {"date": "2025-08-20", "close": 33.03, "volume": 51400.0}, {"date": "2025-08-21", "close": 33.12, "volume": 41790.0}, {"date": "2025-08-22", "close": 34.0, "volume": 77344.0}, {"date": "2025-08-25", "close": 33.59, "volume": 31663.0}, {"date": "2025-08-26", "close": 33.76, "volume": 48470.0}, {"date": "2025-08-27", "close": 34.0, "volume": 31832.0}, {"date": "2025-08-28", "close": 33.84, "volume": 46080.0}, {"date": "2025-08-29", "close": 34.17, "volume": 44049.0}, {"date": "2025-09-02", "close": 33.45, "volume": 80594.0}, {"date": "2025-09-03", "close": 33.35, "volume": 73946.0}, {"date": "2025-09-04", "close": 33.42, "volume": 67422.0}, {"date": "2025-09-05", "close": 33.31, "volume": 66358.0}, {"date": "2025-09-08", "close": 32.6, "volume": 103137.0}, {"date": "2025-09-09", "close": 32.51, "volume": 60732.0}, {"date": "2025-09-10", "close": 31.97, "volume": 71448.0}, {"date": "2025-09-11", "close": 32.39, "volume": 62953.0}, {"date": "2025-09-12", "close": 32.22, "volume": 47213.0}, {"date": "2025-09-15", "close": 32.21, "volume": 56665.0}, {"date": "2025-09-16", "close": 31.83, "volume": 57679.0}, {"date": "2025-09-17", "close": 31.99, "volume": 64029.0}, {"date": "2025-09-18", "close": 32.36, "volume": 47064.0}, {"date": "2025-09-19", "close": 31.74, "volume": 135778.0}, {"date": "2025-09-22", "close": 31.85, "volume": 86751.0}, {"date": "2025-09-23", "close": 31.62, "volume": 64661.0}, {"date": "2025-09-24", "close": 31.71, "volume": 92096.0}, {"date": "2025-09-25", "close": 31.67, "volume": 71055.0}, {"date": "2025-09-26", "close": 31.95, "volume": 79169.0}, {"date": "2025-09-29", "close": 31.36, "volume": 65122.0}, {"date": "2025-09-30", "close": 31.87, "volume": 60695.0}, {"date": "2025-10-01", "close": 31.92, "volume": 47651.0}, {"date": "2025-10-02", "close": 31.36, "volume": 70640.0}, {"date": "2025-10-03", "close": 31.55, "volume": 66291.0}, {"date": "2025-10-06", "close": 31.58, "volume": 94310.0}, {"date": "2025-10-07", "close": 30.85, "volume": 119961.0}, {"date": "2025-10-08", "close": 30.76, "volume": 60566.0}, {"date": "2025-10-09", "close": 30.59, "volume": 54543.0}, {"date": "2025-10-10", "close": 30.27, "volume": 82489.0}, {"date": "2025-10-13", "close": 30.41, "volume": 82522.0}, {"date": "2025-10-14", "close": 30.6, "volume": 101004.0}, {"date": "2025-10-15", "close": 30.29, "volume": 81114.0}, {"date": "2025-10-16", "close": 29.96, "volume": 78168.0}, {"date": "2025-10-17", "close": 29.99, "volume": 68194.0}, {"date": "2025-10-20", "close": 30.23, "volume": 57235.0}, {"date": "2025-10-21", "close": 30.57, "volume": 60446.0}, {"date": "2025-10-22", "close": 30.9, "volume": 41111.0}, {"date": "2025-10-23", "close": 31.1, "volume": 62602.0}, {"date": "2025-10-24", "close": 31.1, "volume": 54219.0}, {"date": "2025-10-27", "close": 30.8, "volume": 75401.0}, {"date": "2025-10-28", "close": 30.27, "volume": 41703.0}, {"date": "2025-10-29", "close": 29.75, "volume": 94915.0}, {"date": "2025-10-30", "close": 29.98, "volume": 78087.0}, {"date": "2025-10-31", "close": 29.61, "volume": 115169.0}, {"date": "2025-11-03", "close": 29.64, "volume": 97415.0}, {"date": "2025-11-04", "close": 29.7, "volume": 61732.0}, {"date": "2025-11-05", "close": 29.77, "volume": 95009.0}, {"date": "2025-11-06", "close": 29.88, "volume": 71332.0}, {"date": "2025-11-07", "close": 30.59, "volume": 103473.0}, {"date": "2025-11-10", "close": 29.79, "volume": 65129.0}, {"date": "2025-11-11", "close": 30.21, "volume": 46069.0}, {"date": "2025-11-12", "close": 29.62, "volume": 97679.0}, {"date": "2025-11-13", "close": 29.9, "volume": 58075.0}, {"date": "2025-11-14", "close": 30.24, "volume": 58377.0}, {"date": "2025-11-17", "close": 29.82, "volume": 54464.0}, {"date": "2025-11-18", "close": 30.35, "volume": 78988.0}, {"date": "2025-11-19", "close": 30.47, "volume": 51621.0}, {"date": "2025-11-20", "close": 30.52, "volume": 64570.0}, {"date": "2025-11-21", "close": 30.94, "volume": 64302.0}, {"date": "2025-11-24", "close": 30.56, "volume": 72699.0}, {"date": "2025-11-25", "close": 31.14, "volume": 90842.0}, {"date": "2025-11-26", "close": 31.13, "volume": 99262.0}, {"date": "2025-11-28", "close": 31.1, "volume": 39258.0}, {"date": "2025-12-01", "close": 30.77, "volume": 63740.0}, {"date": "2025-12-02", "close": 30.3, "volume": 89062.0}, {"date": "2025-12-03", "close": 30.58, "volume": 42873.0}, {"date": "2025-12-04", "close": 29.92, "volume": 68191.0}, {"date": "2025-12-05", "close": 30.25, "volume": 55823.0}, {"date": "2025-12-08", "close": 30.32, "volume": 70629.0}, {"date": "2025-12-09", "close": 30.77, "volume": 81295.0}, {"date": "2025-12-10", "close": 31.11, "volume": 102591.0}, {"date": "2025-12-11", "close": 31.27, "volume": 70348.0}, {"date": "2025-12-12", "close": 31.8, "volume": 107129.0}, {"date": "2025-12-15", "close": 32.19, "volume": 123964.0}, {"date": "2025-12-16", "close": 31.66, "volume": 100632.0}, {"date": "2025-12-17", "close": 32.1, "volume": 72771.0}, {"date": "2025-12-18", "close": 31.93, "volume": 66544.0}, {"date": "2025-12-19", "close": 31.39, "volume": 121745.0}, {"date": "2025-12-22", "close": 31.37, "volume": 94632.0}, {"date": "2025-12-23", "close": 31.07, "volume": 72226.0}, {"date": "2025-12-24", "close": 31.56, "volume": 50872.0}, {"date": "2025-12-26", "close": 31.55, "volume": 34993.0}, {"date": "2025-12-29", "close": 31.55, "volume": 54603.0}, {"date": "2025-12-30", "close": 31.57, "volume": 66022.0}, {"date": "2025-12-31", "close": 31.53, "volume": 76685.0}, {"date": "2026-01-02", "close": 31.56, "volume": 81488.0}, {"date": "2026-01-05", "close": 31.5, "volume": 68542.0}, {"date": "2026-01-06", "close": 31.58, "volume": 67653.0}, {"date": "2026-01-07", "close": 32.12, "volume": 123608.0}, {"date": "2026-01-08", "close": 32.43, "volume": 54808.0}, {"date": "2026-01-09", "close": 32.29, "volume": 43274.0}, {"date": "2026-01-12", "close": 32.23, "volume": 48954.0}, {"date": "2026-01-13", "close": 32.16, "volume": 40287.0}, {"date": "2026-01-14", "close": 32.51, "volume": 100399.0}, {"date": "2026-01-15", "close": 31.95, "volume": 80517.0}, {"date": "2026-01-16", "close": 31.84, "volume": 72078.0}, {"date": "2026-01-20", "close": 31.36, "volume": 61855.0}, {"date": "2026-01-21", "close": 31.81, "volume": 113379.0}, {"date": "2026-01-22", "close": 31.53, "volume": 59445.0}, {"date": "2026-01-23", "close": 31.5, "volume": 44637.0}, {"date": "2026-01-26", "close": 31.24, "volume": 78648.0}, {"date": "2026-01-27", "close": 31.38, "volume": 33707.0}, {"date": "2026-01-28", "close": 30.83, "volume": 65679.0}, {"date": "2026-01-29", "close": 31.63, "volume": 62942.0}, {"date": "2026-01-30", "close": 31.73, "volume": 110009.0}, {"date": "2026-02-02", "close": 31.95, "volume": 66558.0}, {"date": "2026-02-03", "close": 32.41, "volume": 70919.0}, {"date": "2026-02-04", "close": 33.61, "volume": 84077.0}, {"date": "2026-02-05", "close": 34.74, "volume": 84619.0}, {"date": "2026-02-06", "close": 34.63, "volume": 78016.0}, {"date": "2026-02-09", "close": 34.31, "volume": 65911.0}, {"date": "2026-02-10", "close": 34.72, "volume": 54188.0}, {"date": "2026-02-11", "close": 34.23, "volume": 69919.0}, {"date": "2026-02-12", "close": 34.35, "volume": 65898.0}, {"date": "2026-02-13", "close": 34.42, "volume": 47531.0}, {"date": "2026-02-17", "close": 35.26, "volume": 53111.0}, {"date": "2026-02-18", "close": 34.77, "volume": 46193.0}, {"date": "2026-02-19", "close": 34.72, "volume": 34667.0}, {"date": "2026-02-20", "close": 34.93, "volume": 65714.0}, {"date": "2026-02-23", "close": 34.98, "volume": 77028.0}, {"date": "2026-02-24", "close": 34.07, "volume": 91244.0}, {"date": "2026-02-25", "close": 34.32, "volume": 130711.0}, {"date": "2026-02-26", "close": 34.14, "volume": 61503.0}, {"date": "2026-02-27", "close": 34.08, "volume": 226625.0}, {"date": "2026-03-02", "close": 34.23, "volume": 114106.0}, {"date": "2026-03-03", "close": 34.52, "volume": 75103.0}, {"date": "2026-03-04", "close": 35.06, "volume": 47913.0}, {"date": "2026-03-05", "close": 34.47, "volume": 43073.0}, {"date": "2026-03-06", "close": 34.38, "volume": 57767.0}, {"date": "2026-03-09", "close": 34.35, "volume": 52020.0}, {"date": "2026-03-10", "close": 34.06, "volume": 61795.0}, {"date": "2026-03-11", "close": 33.53, "volume": 36340.0}, {"date": "2026-03-12", "close": 33.04, "volume": 45108.0}, {"date": "2026-03-13", "close": 33.05, "volume": 37633.0}, {"date": "2026-03-16", "close": 33.43, "volume": 41147.0}, {"date": "2026-03-17", "close": 33.4, "volume": 74186.0}, {"date": "2026-03-18", "close": 33.18, "volume": 50321.0}, {"date": "2026-03-19", "close": 33.26, "volume": 41975.0}, {"date": "2026-03-20", "close": 32.38, "volume": 162009.0}, {"date": "2026-03-23", "close": 32.89, "volume": 56607.0}, {"date": "2026-03-24", "close": 32.71, "volume": 56142.0}, {"date": "2026-03-25", "close": 32.68, "volume": 34312.0}, {"date": "2026-03-26", "close": 32.67, "volume": 35968.0}, {"date": "2026-03-27", "close": 32.34, "volume": 39867.0}, {"date": "2026-03-30", "close": 32.69, "volume": 80832.0}, {"date": "2026-03-31", "close": 32.58, "volume": 69699.0}, {"date": "2026-04-01", "close": 32.8, "volume": 43931.0}, {"date": "2026-04-02", "close": 33.08, "volume": 34915.0}, {"date": "2026-04-06", "close": 33.03, "volume": 49899.0}, {"date": "2026-04-07", "close": 33.68, "volume": 50027.0}, {"date": "2026-04-08", "close": 33.76, "volume": 67282.0}, {"date": "2026-04-09", "close": 33.66, "volume": 55895.0}, {"date": "2026-04-10", "close": 33.87, "volume": 48107.0}, {"date": "2026-04-13", "close": 33.75, "volume": 71844.0}, {"date": "2026-04-14", "close": 34.09, "volume": 83006.0}, {"date": "2026-04-15", "close": 33.52, "volume": 60602.0}, {"date": "2026-04-16", "close": 33.75, "volume": 73454.0}, {"date": "2026-04-17", "close": 34.43, "volume": 61787.0}, {"date": "2026-04-20", "close": 34.25, "volume": 44758.0}, {"date": "2026-04-21", "close": 33.8, "volume": 54810.0}, {"date": "2026-04-22", "close": 33.66, "volume": 66207.0}, {"date": "2026-04-23", "close": 34.29, "volume": 46150.0}, {"date": "2026-04-24", "close": 34.53, "volume": 55065.0}, {"date": "2026-04-27", "close": 34.46, "volume": 42250.0}, {"date": "2026-04-28", "close": 34.68, "volume": 61084.0}, {"date": "2026-04-29", "close": 34.08, "volume": 59225.0}, {"date": "2026-04-30", "close": 34.43, "volume": 54295.0}, {"date": "2026-05-01", "close": 34.42, "volume": 52706.0}, {"date": "2026-05-04", "close": 34.16, "volume": 57114.0}, {"date": "2026-05-05", "close": 34.31, "volume": 50493.0}, {"date": "2026-05-06", "close": 34.21, "volume": 43947.0}, {"date": "2026-05-07", "close": 34.2, "volume": 60831.0}, {"date": "2026-05-08", "close": 35.19, "volume": 51472.0}, {"date": "2026-05-11", "close": 34.44, "volume": 66753.0}, {"date": "2026-05-12", "close": 34.43, "volume": 66658.0}, {"date": "2026-05-13", "close": 33.92, "volume": 45432.0}, {"date": "2026-05-14", "close": 33.45, "volume": 36802.0}, {"date": "2026-05-15", "close": 33.0, "volume": 90990.0}, {"date": "2026-05-18", "close": 33.55, "volume": 73382.0}, {"date": "2026-05-19", "close": 33.55, "volume": 79495.0}, {"date": "2026-05-20", "close": 33.91, "volume": 63127.0}, {"date": "2026-05-21", "close": 34.44, "volume": 33663.0}, {"date": "2026-05-22", "close": 34.53, "volume": 51308.0}, {"date": "2026-05-26", "close": 34.73, "volume": 53442.0}, {"date": "2026-05-27", "close": 35.08, "volume": 54484.0}, {"date": "2026-05-28", "close": 34.67, "volume": 98861.0}, {"date": "2026-05-29", "close": 34.66, "volume": 65458.0}, {"date": "2026-06-01", "close": 34.6, "volume": 78991.0}, {"date": "2026-06-02", "close": 35.53, "volume": 67790.0}, {"date": "2026-06-03", "close": 35.3, "volume": 121332.0}, {"date": "2026-06-04", "close": 36.49, "volume": 61599.0}, {"date": "2026-06-05", "close": 36.54, "volume": 73929.0}, {"date": "2026-06-08", "close": 36.51, "volume": 57733.0}, {"date": "2026-06-09", "close": 37.43, "volume": 71485.0}, {"date": "2026-06-10", "close": 37.82, "volume": 110101.0}, {"date": "2026-06-11", "close": 37.2, "volume": 97895.0}, {"date": "2026-06-12", "close": 37.45, "volume": 64238.0}, {"date": "2026-06-15", "close": 36.69, "volume": 63483.0}, {"date": "2026-06-16", "close": 36.62, "volume": 88587.0}, {"date": "2026-06-17", "close": 35.51, "volume": 113011.0}, {"date": "2026-06-18", "close": 36.03, "volume": 165813.0}, {"date": "2026-06-22", "close": 35.77, "volume": 74201.0}, {"date": "2026-06-23", "close": 36.77, "volume": 165965.0}, {"date": "2026-06-24", "close": 37.07, "volume": 95642.0}, {"date": "2026-06-25", "close": 37.0, "volume": 82462.0}, {"date": "2026-06-26", "close": 37.88, "volume": 398509.0}, {"date": "2026-06-29", "close": 37.74, "volume": 95839.0}, {"date": "2026-06-30", "close": 37.39, "volume": 86931.0}, {"date": "2026-07-01", "close": 37.45, "volume": 80549.0}, {"date": "2026-07-02", "close": 37.59, "volume": 68149.0}, {"date": "2026-07-06", "close": 36.71, "volume": 111136.0}, {"date": "2026-07-07", "close": 36.61, "volume": 139697.0}, {"date": "2026-07-08", "close": 35.87, "volume": 146244.0}, {"date": "2026-07-09", "close": 35.91, "volume": 65872.0}, {"date": "2026-07-10", "close": 36.14, "volume": 62302.0}, {"date": "2026-07-13", "close": 36.29, "volume": 77588.0}, {"date": "2026-07-14", "close": 36.25, "volume": 96699.0}, {"date": "2026-07-15", "close": 35.53, "volume": 97103.0}, {"date": "2026-07-16", "close": 36.59, "volume": 78745.0}, {"date": "2026-07-17", "close": 36.65, "volume": 105269.0}, {"date": "2026-07-20", "close": 36.31, "volume": 73964.0}, {"date": "2026-07-21", "close": 36.27, "volume": 113005.0}, {"date": "2026-07-22", "close": 35.79, "volume": 109213.0}, {"date": "2026-07-23", "close": 35.27, "volume": 89228.0}, {"date": "2026-07-24", "close": 35.68, "volume": 56778.0}, {"date": "2026-07-27", "close": 36.03, "volume": 42149.0}, {"date": "2026-07-28", "close": 35.47, "volume": 55035.0}, {"date": "2026-07-29", "close": 34.95, "volume": 59672.0}, {"date": "2026-07-30", "close": 34.66, "volume": 74896.0}, {"date": "2026-07-31", "close": 34.07, "volume": 86354.0}, {"date": "2026-08-03", "close": 34.32, "volume": 102016.0}, {"date": "2026-08-04", "close": 34.14, "volume": 97606.0}, {"date": "2026-08-05", "close": 33.63, "volume": 134481.0}, {"date": "2026-08-06", "close": 33.8, "volume": 126801.0}, {"date": "2026-08-07", "close": 34.01, "volume": 106565.0}], "refreshing": true}