{"ticker": "KRC", "overview": {"cik": "1025996", "ticker": "KRC", "name": "KILROY REALTY CORP", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067986", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010441", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001628280-26-067051", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066920", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066185", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066184", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066183", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066182", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066181", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066180", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066179", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066178", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066177", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066176", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066175", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066174", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066173", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066172", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350667", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344730", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001193125-26-321245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050215", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049820", "price_sensitive": true}]}, "description": "KILROY REALTY CORP trades as KRC on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 1,612 insider filings for the company, from August 2003 to October 2026. Across those, 20 insiders disclosed 5 open-market purchases totalling $219.29K against 165 sales totalling $188.31M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 219291.0169, "sell_n": 165, "sell_sum": 188309596.32299998, "net": -188090305.30609998, "insiders": 20, "first_date": "2003-08-06", "last_date": "2026-10-27"}, "metrics": {"ticker": "KRC", "has_prices": true, "as_of": "2026-08-07", "last": 37.97, "prev_close": 37.28, "change": 0.6899999999999977, "change_pct": 0.01850858369098706, "session_volume": 916208.0, "vwap_5": 38.435692350972396, "vwap_20": 39.15381217173159, "vwap_60": 37.45727140428864, "vwap_250": 36.18161531338976, "high_52w": 43.48, "low_52w": 27.72, "avg_volume_20": 1344936.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067986", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "A. Robert Paratte", "who_key": "Paratte A. Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 625551.8751, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $626K of NYSE: KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1600298/000162828026067986/0001628280-26-067986-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001628280-26-066185", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Daryl J. Carter", "who_key": "CARTER DARYL J", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189679/000162828026066185/0001628280-26-066185-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066174", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Lauren N. Stadler", "who_key": "Stadler Lauren N", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032364/000162828026066174/0001628280-26-066174-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066175", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Edward F. Brennan", "who_key": "BRENNAN EDWARD F", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1256360/000162828026066175/0001628280-26-066175-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066176", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Eliott Trencher", "who_key": "Trencher Eliott", "role": "EVP, CIO, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838567/000162828026066176/0001628280-26-066176-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066177", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Louisa Ritter", "who_key": "Ritter Louisa", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830590/000162828026066177/0001628280-26-066177-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066178", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Angela M. Aman", "who_key": "Aman Angela M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538554/000162828026066178/0001628280-26-066178-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066179", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "A. Robert Paratte", "who_key": "Paratte A. Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600298/000162828026066179/0001628280-26-066179-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066180", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Chandni Jalan", "who_key": "Jalan Chandni", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2099329/000162828026066180/0001628280-26-066180-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066181", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Jolie A. Hunt", "who_key": "Hunt Jolie A.", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642571/000162828026066181/0001628280-26-066181-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066182", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "David Andrew Kieske", "who_key": "KIESKE DAVID ANDREW", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726721/000162828026066182/0001628280-26-066182-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066183", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Cia Buckley Marakovits", "who_key": "Marakovits Cia Buckley", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113224/000162828026066183/0001628280-26-066183-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066184", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Justin William Smart", "who_key": "Smart Justin William", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1565262/000162828026066184/0001628280-26-066184-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066172", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Sherrie Sage Schwartz", "who_key": "Schwartz Sherrie Sage", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058863/000162828026066172/0001628280-26-066172-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-066173", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Gary R. Stevenson", "who_key": "Stevenson Gary R.", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608931/000162828026066173/0001628280-26-066173-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "13DG-0001193125-26-350667", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 4.96% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350667-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001374170-26-000063", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Kilroy Realty Corp", "who_key": "KILROY REALTY CORP", "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": "KILROY REALTY CORP moves to a 2.0102% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/0001374170-26-000063-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001628280-26-047912", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Daryl J. Carter", "who_key": "CARTER DARYL J", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047912/0001628280-26-047912-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047913", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Chandni Jalan", "who_key": "Jalan Chandni", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047913/0001628280-26-047913-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047914", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Edward F. Brennan", "who_key": "BRENNAN EDWARD F", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047914/0001628280-26-047914-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047915", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Jeffrey Kuehling", "who_key": "Kuehling Jeffrey", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047915/0001628280-26-047915-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047916", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Sherrie Sage Schwartz", "who_key": "Schwartz Sherrie Sage", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047916/0001628280-26-047916-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047917", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Louisa Ritter", "who_key": "Ritter Louisa", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047917/0001628280-26-047917-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047918", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Angela M. Aman", "who_key": "Aman Angela M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047918/0001628280-26-047918-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047919", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "A. Robert Paratte", "who_key": "Paratte A. Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047919/0001628280-26-047919-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047920", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Gary R. Stevenson", "who_key": "Stevenson Gary R.", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047920/0001628280-26-047920-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047921", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Eliott Trencher", "who_key": "Trencher Eliott", "role": "EVP, Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047921/0001628280-26-047921-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047922", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Lauren N. Stadler", "who_key": "Stadler Lauren N", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047922/0001628280-26-047922-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047923", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Jolie A. Hunt", "who_key": "Hunt Jolie A.", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047923/0001628280-26-047923-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001628280-26-047924", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "David Andrew Kieske", "who_key": "KIESKE DAVID ANDREW", "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 NYSE: KRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026047924/0001628280-26-047924-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}], "recent_buys": [{"id": "0001025996-25-000081", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Angela M. Aman", "who_key": "Aman Angela M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99147.2169, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO drops $99K on NYSE: KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599625000081/0001025996-25-000081-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882164}, {"id": "0001311761-09-000020", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Scott S. Ingraham", "who_key": "INGRAHAM SCOTT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45609.6, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NYSE: KRC lands a director's $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176109000020/0001311761-09-000020-index.htm", "trade_date": "2009-02-10", "timestamp": "2009-02-10", "mins": 9323444}, {"id": "0001181431-09-007028", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Steven R. Scott", "who_key": "SCOTT STEVEN R", "role": "SVP, San Diego Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11464.2, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into NYSE: KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000118143109007028/0001181431-09-007028-index.htm", "trade_date": "2009-02-05", "timestamp": "2009-02-05", "mins": 9330644}, {"id": "0001311761-07-000038", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Scott S. Ingraham", "who_key": "INGRAHAM SCOTT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63070.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying NYSE: KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176107000038/0001311761-07-000038-index.htm", "trade_date": "2007-07-30", "timestamp": "2007-07-30", "mins": 10131284}, {"id": "0001311761-05-000018", "src": "INSIDERS", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "John B. Kilroy Sr", "who_key": "KILROY JOHN B SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NYSE: KRC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176105000018/0001311761-05-000018-index.htm", "trade_date": "2005-03-29", "timestamp": "2005-03-29", "mins": 11359604}], "institutional": [{"id": "13DG-0001193125-26-350667", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 4.96% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350667-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001374170-26-000063", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Kilroy Realty Corp", "who_key": "KILROY REALTY CORP", "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": "KILROY REALTY CORP moves to a 2.0102% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/0001374170-26-000063-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001284812-26-000134", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 4.96% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000134-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001284812-26-000107", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 6.71% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000919574-26-003315", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "D1 Capital Partners L.P.", "who_key": "D1 Capital Partners L.P.", "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": "D1 Capital Partners L.P. moves to a 9.5% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1747057/0000919574-26-003315-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000093751-26-000254", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Kilroy Realty Corp", "who_key": "KILROY REALTY CORP", "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": "KILROY REALTY CORP takes a 5.3% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/0000093751-26-000254-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001374170-26-000047", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Kilroy Realty Corp", "who_key": "KILROY REALTY CORP", "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": "KILROY REALTY CORP moves to a 5.7557% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/0001374170-26-000047-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0002100119-26-000744", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Kilroy Realty Corp", "who_key": "KILROY REALTY CORP", "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": "KILROY REALTY CORP takes a 5.15% passive stake in KRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/0002100119-26-000744-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000453", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Kilroy Realty Corp", "who_key": "KILROY REALTY CORP", "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": "KILROY REALTY CORP crosses 5% of KRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/0002100121-26-000453-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001628", "src": "13DG", "ticker": "KRC", "cik": "1025996", "company": "KILROY REALTY CORP", "company_raw": "KILROY REALTY CORP", "who": "Kilroy Realty Corp", "who_key": "KILROY REALTY CORP", "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": "KILROY REALTY CORP adjusts its stake in KRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/0000102909-26-001628-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Kilroy Realty Corporation Common Stock", "new_value": "KILROY REALTY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001025996", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001025996", "applied": 1, "detected_at": "2026-10-25T18:39:16.349170"}]}, "key_people": [{"who": "John B. Kilroy Jr", "who_key": "KILROY JOHN B JR", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 84442038.1412, "net": -84442038.1412, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4177150.358, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000202/0001025996-19-000202-index.htm"}, {"action": "SELL", "amount": 3000147.8800000004, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599618000170/0001025996-18-000170-index.htm"}, {"action": "SELL", "amount": 10706980.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599617000068/0001025996-17-000068-index.htm"}, {"action": "SELL", "amount": 10776060.0, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599616000420/0001025996-16-000420-index.htm"}, {"action": "SELL", "amount": 11385184.8224, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599615000084/0001025996-15-000084-index.htm"}, {"action": "SELL", "amount": 1461881.3721999999, "date": "2015-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599615000013/0001025996-15-000013-index.htm"}, {"action": "SELL", "amount": 1461881.3721999999, "date": "2015-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599615000027/0001025996-15-000027-index.htm"}, {"action": "SELL", "amount": 479715.82599999994, "date": "2014-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000305/0001025996-14-000305-index.htm"}, {"action": "SELL", "amount": 18514553.204, "date": "2014-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000211/0001025996-14-000211-index.htm"}, {"action": "SELL", "amount": 2912500.0, "date": "2014-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000111/0001025996-14-000111-index.htm"}, {"action": "SELL", "amount": 1276281.27, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000104/0001025996-14-000104-index.htm"}, {"action": "SELL", "amount": 1264500.0, "date": "2013-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000144530513003268/0001445305-13-003268-index.htm"}, {"action": "SELL", "amount": 1437500.0, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599613000069/0001025996-13-000069-index.htm"}, {"action": "SELL", "amount": 1317000.0, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599613000040/0001025996-13-000040-index.htm"}, {"action": "SELL", "amount": 2215110.1, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599612000132/0001025996-12-000132-index.htm"}, {"action": "SELL", "amount": 932052.15, "date": "2012-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599612000093/0001025996-12-000093-index.htm"}, {"action": "SELL", "amount": 923937.3176, "date": "2009-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176109000080/0001311761-09-000080-index.htm"}, {"action": "SELL", "amount": 1431053.22, "date": "2008-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176108000035/0001311761-08-000035-index.htm"}, {"action": "SELL", "amount": 31200.0, "date": "2008-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176108000034/0001311761-08-000034-index.htm"}, {"action": "SELL", "amount": 1134741.8, "date": "2008-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176108000033/0001311761-08-000033-index.htm"}, {"action": "SELL", "amount": 1025585.0, "date": "2005-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176105000019/0001311761-05-000019-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176105000017/0001311761-05-000017-index.htm"}, {"action": "SELL", "amount": 109485.52, "date": "2004-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000127930404000029/0001279304-04-000029-index.htm"}, {"action": "SELL", "amount": 689056.0000000001, "date": "2004-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000127930404000026/0001279304-04-000026-index.htm"}, {"action": "SELL", "amount": 603268.7499999999, "date": "2004-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000127930404000024/0001279304-04-000024-index.htm"}], "latest": {"action": "SELL", "amount": 4177150.358, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000202/0001025996-19-000202-index.htm"}}, {"who": "Jeffrey C. Hawken", "who_key": "HAWKEN JEFFREY C", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32716490.949199997, "net": -32716490.949199997, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2236142.2931999997, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000053/0001025996-19-000053-index.htm"}, {"action": "SELL", "amount": 1872587.0625, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599618000166/0001025996-18-000166-index.htm"}, {"action": "SELL", "amount": 5067607.040899999, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599617000119/0001025996-17-000119-index.htm"}, {"action": "SELL", "amount": 3760695.3968, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599616000422/0001025996-16-000422-index.htm"}, {"action": "SELL", "amount": 3758555.7499999995, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599615000090/0001025996-15-000090-index.htm"}, {"action": "SELL", "amount": 1533812.5, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000297/0001025996-14-000297-index.htm"}, {"action": "SELL", "amount": 6218466.8258, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000257/0001025996-14-000257-index.htm"}, {"action": "SELL", "amount": 3098945.0, "date": "2014-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000215/0001025996-14-000215-index.htm"}, {"action": "SELL", "amount": 2146000.0, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599613000119/0001025996-13-000119-index.htm"}, {"action": "SELL", "amount": 1000188.0, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599613000099/0001025996-13-000099-index.htm"}, {"action": "SELL", "amount": 534190.5, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000127930404000014/0001279304-04-000014-index.htm"}, {"action": "SELL", "amount": 68050.0, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000127930404000007/0001279304-04-000007-index.htm"}, {"action": "SELL", "amount": 638049.8300000001, "date": "2003-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000121427803000004/0001214278-03-000004-index.htm"}, {"action": "SELL", "amount": 783200.75, "date": "2003-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000121427803000003/0001214278-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2236142.2931999997, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000053/0001025996-19-000053-index.htm"}}, {"who": "John B. Kilroy Sr", "who_key": "KILROY JOHN B SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23660010.21, "net": -23660010.21, "trades": 9, "top_score": 15.0, "lean": "selling", "history": [{"action": "SELL", "amount": 4830743.609999999, "date": "2007-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176107000029/0001311761-07-000029-index.htm"}, {"action": "SELL", "amount": 307500.0, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176107000028/0001311761-07-000028-index.htm"}, {"action": "SELL", "amount": 76725.0, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176107000027/0001311761-07-000027-index.htm"}, {"action": "SELL", "amount": 2126669.85, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176107000021/0001311761-07-000021-index.htm"}, {"action": "SELL", "amount": 3859500.0, "date": "2006-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176106000035/0001311761-06-000035-index.htm"}, {"action": "SELL", "amount": 11482500.0, "date": "2006-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176106000032/0001311761-06-000032-index.htm"}, {"action": "SELL", "amount": 596773.75, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176105000030/0001311761-05-000030-index.htm"}, {"action": "BUY", "amount": 0, "date": "2005-03-29", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176105000018/0001311761-05-000018-index.htm"}, {"action": "SELL", "amount": 379598.0, "date": "2004-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000127930404000031/0001279304-04-000031-index.htm"}], "latest": {"action": "SELL", "amount": 4830743.609999999, "date": "2007-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176107000029/0001311761-07-000029-index.htm"}}, {"who": "Tyler H. Rose", "who_key": "ROSE TYLER H", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20043134.9795, "net": -20043134.9795, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 683143.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599621000075/0001025996-21-000075-index.htm"}, {"action": "SELL", "amount": 422062.5, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000204/0001025996-19-000204-index.htm"}, {"action": "SELL", "amount": 1451399.9999999998, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000046/0001025996-19-000046-index.htm"}, {"action": "SELL", "amount": 1077862.5, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599618000163/0001025996-18-000163-index.htm"}, {"action": "SELL", "amount": 767638.0, "date": "2017-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599617000123/0001025996-17-000123-index.htm"}, {"action": "SELL", "amount": 1890212.5000000002, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599617000069/0001025996-17-000069-index.htm"}, {"action": "SELL", "amount": 900086.25, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599616000430/0001025996-16-000430-index.htm"}, {"action": "SELL", "amount": 813113.75, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599616000332/0001025996-16-000332-index.htm"}, {"action": "SELL", "amount": 1879870.0, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599615000083/0001025996-15-000083-index.htm"}, {"action": "SELL", "amount": 1584582.5, "date": "2014-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000261/0001025996-14-000261-index.htm"}, {"action": "SELL", "amount": 1545842.5, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000213/0001025996-14-000213-index.htm"}, {"action": "SELL", "amount": 263202.83, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000106/0001025996-14-000106-index.htm"}, {"action": "SELL", "amount": 224630.72, "date": "2014-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000062/0001025996-14-000062-index.htm"}, {"action": "SELL", "amount": 283409.5, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599613000068/0001025996-13-000068-index.htm"}, {"action": "SELL", "amount": 278015.36, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599613000033/0001025996-13-000033-index.htm"}, {"action": "SELL", "amount": 241126.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599612000075/0001025996-12-000075-index.htm"}, {"action": "SELL", "amount": 330186.0, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000147126910000016/0001471269-10-000016-index.htm"}, {"action": "SELL", "amount": 99146.8095, "date": "2009-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176109000056/0001311761-09-000056-index.htm"}, {"action": "SELL", "amount": 89448.9, "date": "2008-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176108000051/0001311761-08-000051-index.htm"}, {"action": "SELL", "amount": 172433.5, "date": "2008-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176108000044/0001311761-08-000044-index.htm"}, {"action": "SELL", "amount": 119158.0, "date": "2005-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176105000029/0001311761-05-000029-index.htm"}, {"action": "SELL", "amount": 824145.0, "date": "2004-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000125636004000001/0001256360-04-000001-index.htm"}, {"action": "SELL", "amount": 771352.5, "date": "2003-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000121428103000009/0001214281-03-000009-index.htm"}, {"action": "SELL", "amount": 910503.0, "date": "2003-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000121428103000008/0001214281-03-000008-index.htm"}, {"action": "SELL", "amount": 1446040.36, "date": "2003-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000121428103000007/0001214281-03-000007-index.htm"}], "latest": {"action": "SELL", "amount": 683143.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599621000075/0001025996-21-000075-index.htm"}}, {"who": "Richard E. Moran Jr", "who_key": "MORAN RICHARD E JR", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6115752.5872, "net": -6115752.5872, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5165112.21, "date": "2009-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176109000075/0001311761-09-000075-index.htm"}, {"action": "SELL", "amount": 392399.9772, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176109000057/0001311761-09-000057-index.htm"}, {"action": "SELL", "amount": 558240.3999999999, "date": "2004-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176104000001/0001311761-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 5165112.21, "date": "2009-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176109000075/0001311761-09-000075-index.htm"}}, {"who": "Heidi Rena Roth", "who_key": "Roth Heidi Rena", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5903234.0434, "net": -5903234.0434, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 688187.1216, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026033011/0001628280-26-033011-index.htm"}, {"action": "SELL", "amount": 165591.60080000001, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828025049135/0001628280-25-049135-index.htm"}, {"action": "SELL", "amount": 507303.60000000003, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599624000272/0001025996-24-000272-index.htm"}, {"action": "SELL", "amount": 458427.60000000003, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599624000222/0001025996-24-000222-index.htm"}, {"action": "SELL", "amount": 206359.734, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599623000228/0001025996-23-000228-index.htm"}, {"action": "SELL", "amount": 133470.54, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599623000220/0001025996-23-000220-index.htm"}, {"action": "SELL", "amount": 136294.09, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599623000182/0001025996-23-000182-index.htm"}, {"action": "SELL", "amount": 900400.3200000001, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599621000215/0001025996-21-000215-index.htm"}, {"action": "SELL", "amount": 407723.104, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000067/0001025996-19-000067-index.htm"}, {"action": "SELL", "amount": 417721.5, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599618000168/0001025996-18-000168-index.htm"}, {"action": "SELL", "amount": 534432.4400000001, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599617000196/0001025996-17-000196-index.htm"}, {"action": "SELL", "amount": 363699.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599616000429/0001025996-16-000429-index.htm"}, {"action": "SELL", "amount": 80681.80900000001, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599616000333/0001025996-16-000333-index.htm"}, {"action": "SELL", "amount": 510871.4, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599615000080/0001025996-15-000080-index.htm"}, {"action": "SELL", "amount": 318185.27999999997, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000159/0001025996-14-000159-index.htm"}, {"action": "SELL", "amount": 72015.904, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599612000113/0001025996-12-000113-index.htm"}, {"action": "SELL", "amount": 1869.0, "date": "2009-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000131176109000076/0001311761-09-000076-index.htm"}], "latest": {"action": "SELL", "amount": 688187.1216, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026033011/0001628280-26-033011-index.htm"}}, {"who": "A. Robert Paratte", "who_key": "Paratte A. Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4497874.7081, "net": -4497874.7081, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 625551.8751, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600298/000162828026067986/0001628280-26-067986-index.htm"}, {"action": "SELL", "amount": 298736.8, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026045622/0001628280-26-045622-index.htm"}, {"action": "SELL", "amount": 331130.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026029336/0001628280-26-029336-index.htm"}, {"action": "SELL", "amount": 154016.45, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828025042221/0001628280-25-042221-index.htm"}, {"action": "SELL", "amount": 208438.80000000002, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599625000090/0001025996-25-000090-index.htm"}, {"action": "SELL", "amount": 346318.05, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599624000274/0001025996-24-000274-index.htm"}, {"action": "SELL", "amount": 400259.99999999994, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599624000139/0001025996-24-000139-index.htm"}, {"action": "SELL", "amount": 250984.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599622000090/0001025996-22-000090-index.htm"}, {"action": "SELL", "amount": 274642.4, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599622000078/0001025996-22-000078-index.htm"}, {"action": "SELL", "amount": 1607796.333, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599621000076/0001025996-21-000076-index.htm"}], "latest": {"action": "SELL", "amount": 625551.8751, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600298/000162828026067986/0001628280-26-067986-index.htm"}}, {"who": "Justin William Smart", "who_key": "Smart Justin William", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3234220.0176, "net": -3234220.0176, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 419904.38399999996, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026042524/0001628280-26-042524-index.htm"}, {"action": "SELL", "amount": 383549.99999999994, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599619000071/0001025996-19-000071-index.htm"}, {"action": "SELL", "amount": 1535152.0, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599617000121/0001025996-17-000121-index.htm"}, {"action": "SELL", "amount": 673375.2420000001, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599618000164/0001025996-18-000164-index.htm"}, {"action": "SELL", "amount": 222238.39160000003, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000102599614000316/0001025996-14-000316-index.htm"}], "latest": {"action": "SELL", "amount": 419904.38399999996, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1025996/000162828026042524/0001628280-26-042524-index.htm"}}], "activity": [{"date": "2026-10-27", "net": -625551.8751}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067986", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010441", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001628280-26-067051", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066920", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066185", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066184", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066183", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066182", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066181", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066180", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066179", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066178", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066177", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066176", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066175", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066174", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066173", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066172", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350667", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344730", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001193125-26-321245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050215", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049820", "price_sensitive": true}], "performance": {"ticker": "KRC", "has_prices": true, "summary": {"n": 6, "avg": -0.30505710363323985, "win_rate": 0.3333333333333333, "best": 0.06358543417366935, "worst": -0.4822037365334788, "as_of": "2026-08-07"}, "buys": [{"who": "Aman Angela M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99147.2169, "date": "2025-02-28", "score": 49.0, "ref_price": 35.7, "return": 0.06358543417366935}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 36.69, "return": 0.034886890160806795}, {"who": "INGRAHAM SCOTT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45609.6, "date": "2009-02-10", "score": 42.6, "ref_price": 73.33, "return": -0.4822037365334788}, {"who": "SCOTT STEVEN R", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, San Diego Development", "amount": 11464.2, "date": "2009-02-05", "score": 23.2, "ref_price": 73.33, "return": -0.4822037365334788}, {"who": "INGRAHAM SCOTT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63070.0, "date": "2007-07-30", "score": 46.7, "ref_price": 73.33, "return": -0.4822037365334788}, {"who": "KILROY JOHN B SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2005-03-29", "score": 15.0, "ref_price": 73.33, "return": -0.4822037365334788}]}, "price_series": [{"date": "2016-08-08", "close": 73.33, "volume": 511211.0}, {"date": "2016-08-09", "close": 73.35, "volume": 297779.0}, {"date": "2016-08-10", "close": 73.27, "volume": 312310.0}, {"date": "2016-08-11", "close": 72.25, "volume": 473721.0}, {"date": "2016-08-12", "close": 72.2, "volume": 303826.0}, {"date": "2016-08-15", "close": 72.14, "volume": 365052.0}, {"date": "2016-08-16", "close": 71.8, "volume": 488889.0}, {"date": "2016-08-17", "close": 71.0, "volume": 567985.0}, {"date": "2016-08-18", "close": 70.9, "volume": 524275.0}, {"date": "2016-08-19", "close": 69.94, "volume": 509047.0}, {"date": "2016-08-22", "close": 69.95, "volume": 728116.0}, {"date": "2016-08-23", "close": 70.54, "volume": 427090.0}, {"date": "2016-08-24", "close": 69.77, "volume": 318884.0}, {"date": "2016-08-25", "close": 70.26, "volume": 340463.0}, {"date": "2016-08-26", "close": 69.8, "volume": 261772.0}, {"date": "2016-08-29", "close": 70.98, "volume": 470134.0}, {"date": "2016-08-30", "close": 70.77, "volume": 410423.0}, {"date": "2016-08-31", "close": 72.63, "volume": 1635494.0}, {"date": "2016-09-01", "close": 71.92, "volume": 456634.0}, {"date": "2016-09-02", "close": 72.4, "volume": 595538.0}, {"date": "2016-09-06", "close": 72.88, "volume": 318908.0}, {"date": "2016-09-07", "close": 73.73, "volume": 389217.0}, {"date": "2016-09-08", "close": 72.71, "volume": 361508.0}, {"date": "2016-09-09", "close": 69.18, "volume": 878791.0}, {"date": "2016-09-12", "close": 71.18, "volume": 803541.0}, {"date": "2016-09-13", "close": 68.43, "volume": 606482.0}, {"date": "2016-09-14", "close": 69.12, "volume": 463907.0}, {"date": "2016-09-15", "close": 68.97, "volume": 544686.0}, {"date": "2016-09-16", "close": 68.15, "volume": 1359073.0}, {"date": "2016-09-19", "close": 68.35, "volume": 923733.0}, {"date": "2016-09-20", "close": 68.1, "volume": 999284.0}, {"date": "2016-09-21", "close": 68.6, "volume": 1165907.0}, {"date": "2016-09-22", "close": 70.09, "volume": 723348.0}, {"date": "2016-09-23", "close": 69.9, "volume": 565395.0}, {"date": "2016-09-26", "close": 69.44, "volume": 756628.0}, {"date": "2016-09-27", "close": 68.47, "volume": 795580.0}, {"date": "2016-09-28", "close": 69.55, "volume": 811116.0}, {"date": "2016-09-29", "close": 68.57, "volume": 357105.0}, {"date": "2016-09-30", "close": 69.35, "volume": 1026393.0}, {"date": "2016-10-03", "close": 67.72, "volume": 689891.0}, {"date": "2016-10-04", "close": 67.55, "volume": 514542.0}, {"date": "2016-10-05", "close": 66.73, "volume": 473193.0}, {"date": "2016-10-06", "close": 67.03, "volume": 279918.0}, {"date": "2016-10-07", "close": 67.0, "volume": 327509.0}, {"date": "2016-10-10", "close": 68.28, "volume": 612143.0}, {"date": "2016-10-11", "close": 68.0, "volume": 701773.0}, {"date": "2016-10-12", "close": 68.47, "volume": 428485.0}, {"date": "2016-10-13", "close": 69.58, "volume": 570330.0}, {"date": "2016-10-14", "close": 70.11, "volume": 860074.0}, {"date": "2016-10-17", "close": 70.68, "volume": 843093.0}, {"date": "2016-10-18", "close": 71.31, "volume": 620781.0}, {"date": "2016-10-19", "close": 71.72, "volume": 647662.0}, {"date": "2016-10-20", "close": 71.68, "volume": 644950.0}, {"date": "2016-10-21", "close": 70.77, "volume": 490674.0}, {"date": "2016-10-24", "close": 70.43, "volume": 711630.0}, {"date": "2016-10-25", "close": 69.56, "volume": 785660.0}, {"date": "2016-10-26", "close": 69.37, "volume": 841476.0}, {"date": "2016-10-27", "close": 70.49, "volume": 823822.0}, {"date": "2016-10-28", "close": 70.23, "volume": 740365.0}, {"date": "2016-10-31", "close": 71.83, "volume": 888983.0}, {"date": "2016-11-01", "close": 70.7, "volume": 969024.0}, {"date": "2016-11-02", "close": 69.14, "volume": 954175.0}, {"date": "2016-11-03", "close": 68.26, "volume": 652951.0}, {"date": "2016-11-04", "close": 68.88, "volume": 364958.0}, {"date": "2016-11-07", "close": 69.76, "volume": 546029.0}, {"date": "2016-11-08", "close": 69.92, "volume": 391486.0}, {"date": "2016-11-09", "close": 69.37, "volume": 902134.0}, {"date": "2016-11-10", "close": 68.45, "volume": 2169789.0}, {"date": "2016-11-11", "close": 69.63, "volume": 1051792.0}, {"date": "2016-11-14", "close": 71.14, "volume": 1293305.0}, {"date": "2016-11-15", "close": 70.72, "volume": 986101.0}, {"date": "2016-11-16", "close": 70.66, "volume": 595390.0}, {"date": "2016-11-17", "close": 71.65, "volume": 787711.0}, {"date": "2016-11-18", "close": 71.88, "volume": 808669.0}, {"date": "2016-11-21", "close": 71.88, "volume": 982444.0}, {"date": "2016-11-22", "close": 72.84, "volume": 1000840.0}, {"date": "2016-11-23", "close": 73.31, "volume": 479771.0}, {"date": "2016-11-25", "close": 73.04, "volume": 442072.0}, {"date": "2016-11-28", "close": 73.04, "volume": 727841.0}, {"date": "2016-11-29", "close": 73.65, "volume": 512853.0}, {"date": "2016-11-30", "close": 72.34, "volume": 1219016.0}, {"date": "2016-12-01", "close": 72.52, "volume": 679507.0}, {"date": "2016-12-02", "close": 73.19, "volume": 557106.0}, {"date": "2016-12-05", "close": 74.23, "volume": 676718.0}, {"date": "2016-12-06", "close": 75.1, "volume": 788626.0}, {"date": "2016-12-07", "close": 76.48, "volume": 627941.0}, {"date": "2016-12-08", "close": 76.88, "volume": 847363.0}, {"date": "2016-12-09", "close": 75.95, "volume": 385019.0}, {"date": "2016-12-12", "close": 75.65, "volume": 440254.0}, {"date": "2016-12-13", "close": 75.54, "volume": 662639.0}, {"date": "2016-12-14", "close": 74.15, "volume": 688873.0}, {"date": "2016-12-15", "close": 73.98, "volume": 508498.0}, {"date": "2016-12-16", "close": 74.56, "volume": 1123811.0}, {"date": "2016-12-19", "close": 73.94, "volume": 717528.0}, {"date": "2016-12-20", "close": 75.05, "volume": 654124.0}, {"date": "2016-12-21", "close": 75.0, "volume": 894002.0}, {"date": "2016-12-22", "close": 73.71, "volume": 384961.0}, {"date": "2016-12-23", "close": 73.55, "volume": 285518.0}, {"date": "2016-12-27", "close": 73.25, "volume": 692462.0}, {"date": "2016-12-28", "close": 70.42, "volume": 507715.0}, {"date": "2016-12-29", "close": 71.48, "volume": 439819.0}, {"date": "2016-12-30", "close": 73.22, "volume": 622306.0}, {"date": "2017-01-03", "close": 73.21, "volume": 579959.0}, {"date": "2017-01-04", "close": 74.29, "volume": 844612.0}, {"date": "2017-01-05", "close": 73.4, "volume": 2815455.0}, {"date": "2017-01-06", "close": 74.55, "volume": 1098034.0}, {"date": "2017-01-09", "close": 73.35, "volume": 795025.0}, {"date": "2017-01-10", "close": 72.85, "volume": 587207.0}, {"date": "2017-01-11", "close": 71.67, "volume": 1037406.0}, {"date": "2017-01-12", "close": 72.31, "volume": 701910.0}, {"date": "2017-01-13", "close": 72.83, "volume": 596369.0}, {"date": "2017-01-17", "close": 73.53, "volume": 961656.0}, {"date": "2017-01-18", "close": 74.22, "volume": 544380.0}, {"date": "2017-01-19", "close": 73.49, "volume": 561442.0}, {"date": "2017-01-20", "close": 73.94, "volume": 1742708.0}, {"date": "2017-01-23", "close": 75.86, "volume": 522695.0}, {"date": "2017-01-24", "close": 75.79, "volume": 492517.0}, {"date": "2017-01-25", "close": 75.99, "volume": 660180.0}, {"date": "2017-01-26", "close": 76.43, "volume": 710313.0}, {"date": "2017-01-27", "close": 75.95, "volume": 392593.0}, {"date": "2017-01-30", "close": 74.83, "volume": 710680.0}, {"date": "2017-01-31", "close": 74.85, "volume": 816259.0}, {"date": "2017-02-01", "close": 73.25, "volume": 656350.0}, {"date": "2017-02-02", "close": 73.5, "volume": 966478.0}, {"date": "2017-02-03", "close": 73.3, "volume": 1162520.0}, {"date": "2017-02-06", "close": 73.28, "volume": 1013647.0}, {"date": "2017-02-07", "close": 72.18, "volume": 867889.0}, {"date": "2017-02-08", "close": 72.97, "volume": 704188.0}, {"date": "2017-02-09", "close": 73.9, "volume": 474155.0}, {"date": "2017-02-10", "close": 74.26, "volume": 377165.0}, {"date": "2017-02-13", "close": 74.44, "volume": 437678.0}, {"date": "2017-02-14", "close": 74.71, "volume": 396434.0}, {"date": "2017-02-15", "close": 74.89, "volume": 377675.0}, {"date": "2017-02-16", "close": 76.21, "volume": 603278.0}, {"date": "2017-02-17", "close": 75.96, "volume": 403792.0}, {"date": "2017-02-21", "close": 77.2, "volume": 401668.0}, {"date": "2017-02-22", "close": 76.74, "volume": 369011.0}, {"date": "2017-02-23", "close": 77.12, "volume": 511594.0}, {"date": "2017-02-24", "close": 77.16, "volume": 505077.0}, {"date": "2017-02-27", "close": 77.53, "volume": 770909.0}, {"date": "2017-02-28", "close": 77.15, "volume": 710326.0}, {"date": "2017-03-01", "close": 77.91, "volume": 687063.0}, {"date": "2017-03-02", "close": 76.47, "volume": 413314.0}, {"date": "2017-03-03", "close": 76.28, "volume": 602607.0}, {"date": "2017-03-06", "close": 75.54, "volume": 758381.0}, {"date": "2017-03-07", "close": 74.57, "volume": 763761.0}, {"date": "2017-03-08", "close": 73.04, "volume": 538286.0}, {"date": "2017-03-09", "close": 72.02, "volume": 516855.0}, {"date": "2017-03-10", "close": 71.07, "volume": 859486.0}, {"date": "2017-03-13", "close": 71.0, "volume": 602143.0}, {"date": "2017-03-14", "close": 70.84, "volume": 413425.0}, {"date": "2017-03-15", "close": 72.16, "volume": 673840.0}, {"date": "2017-03-16", "close": 72.1, "volume": 293456.0}, {"date": "2017-03-17", "close": 73.41, "volume": 1483699.0}, {"date": "2017-03-20", "close": 73.74, "volume": 500286.0}, {"date": "2017-03-21", "close": 72.89, "volume": 581898.0}, {"date": "2017-03-22", "close": 72.97, "volume": 348939.0}, {"date": "2017-03-23", "close": 73.02, "volume": 336100.0}, {"date": "2017-03-24", "close": 72.62, "volume": 269437.0}, {"date": "2017-03-27", "close": 71.02, "volume": 379289.0}, {"date": "2017-03-28", "close": 71.61, "volume": 452597.0}, {"date": "2017-03-29", "close": 71.53, "volume": 475197.0}, {"date": "2017-03-30", "close": 71.65, "volume": 248037.0}, {"date": "2017-03-31", "close": 72.08, "volume": 366675.0}, {"date": "2017-04-03", "close": 72.29, "volume": 474358.0}, {"date": "2017-04-04", "close": 72.54, "volume": 599098.0}, {"date": "2017-04-05", "close": 72.0, "volume": 427309.0}, {"date": "2017-04-06", "close": 72.98, "volume": 438983.0}, {"date": "2017-04-07", "close": 73.13, "volume": 225991.0}, {"date": "2017-04-10", "close": 73.8, "volume": 329149.0}, {"date": "2017-04-11", "close": 75.03, "volume": 575802.0}, {"date": "2017-04-12", "close": 74.69, "volume": 469898.0}, {"date": "2017-04-13", "close": 73.75, "volume": 328107.0}, {"date": "2017-04-17", "close": 75.07, "volume": 208439.0}, {"date": "2017-04-18", "close": 74.59, "volume": 303460.0}, {"date": "2017-04-19", "close": 74.28, "volume": 481600.0}, {"date": "2017-04-20", "close": 74.24, "volume": 329656.0}, {"date": "2017-04-21", "close": 74.48, "volume": 283180.0}, {"date": "2017-04-24", "close": 73.28, "volume": 318487.0}, {"date": "2017-04-25", "close": 73.54, "volume": 610070.0}, {"date": "2017-04-26", "close": 71.79, "volume": 650452.0}, {"date": "2017-04-27", "close": 70.77, "volume": 603909.0}, {"date": "2017-04-28", "close": 70.53, "volume": 582960.0}, {"date": "2017-05-01", "close": 71.51, "volume": 423824.0}, {"date": "2017-05-02", "close": 71.58, "volume": 372172.0}, {"date": "2017-05-03", "close": 70.77, "volume": 321394.0}, {"date": "2017-05-04", "close": 70.9, "volume": 378031.0}, {"date": "2017-05-05", "close": 71.51, "volume": 407647.0}, {"date": "2017-05-08", "close": 70.85, "volume": 488782.0}, {"date": "2017-05-09", "close": 70.06, "volume": 514017.0}, {"date": "2017-05-10", "close": 71.31, "volume": 571673.0}, {"date": "2017-05-11", "close": 70.91, "volume": 346184.0}, {"date": "2017-05-12", "close": 70.92, "volume": 266639.0}, {"date": "2017-05-15", "close": 71.29, "volume": 471139.0}, {"date": "2017-05-16", "close": 71.37, "volume": 430445.0}, {"date": "2017-05-17", "close": 71.05, "volume": 477132.0}, {"date": "2017-05-18", "close": 71.88, "volume": 569698.0}, {"date": "2017-05-19", "close": 71.58, "volume": 593309.0}, {"date": "2017-05-22", "close": 72.75, "volume": 512779.0}, {"date": "2017-05-23", "close": 73.4, "volume": 475775.0}, {"date": "2017-05-24", "close": 74.4, "volume": 758764.0}, {"date": "2017-05-25", "close": 73.75, "volume": 472537.0}, {"date": "2017-05-26", "close": 72.97, "volume": 268660.0}, {"date": "2017-05-30", "close": 72.68, "volume": 326579.0}, {"date": "2017-05-31", "close": 73.22, "volume": 909842.0}, {"date": "2017-06-01", "close": 73.85, "volume": 420652.0}, {"date": "2017-06-02", "close": 74.62, "volume": 350085.0}, {"date": "2017-06-05", "close": 74.49, "volume": 273326.0}, {"date": "2017-06-06", "close": 74.01, "volume": 427974.0}, {"date": "2017-06-07", "close": 74.05, "volume": 726497.0}, {"date": "2017-06-08", "close": 74.7, "volume": 404610.0}, {"date": "2017-06-09", "close": 75.52, "volume": 530691.0}, {"date": "2017-06-12", "close": 76.07, "volume": 629934.0}, {"date": "2017-06-13", "close": 76.72, "volume": 412041.0}, {"date": "2017-06-14", "close": 76.41, "volume": 572912.0}, {"date": "2017-06-15", "close": 76.59, "volume": 298787.0}, {"date": "2017-06-16", "close": 76.86, "volume": 745088.0}, {"date": "2017-06-19", "close": 76.83, "volume": 525814.0}, {"date": "2017-06-20", "close": 76.64, "volume": 500668.0}, {"date": "2017-06-21", "close": 76.44, "volume": 329100.0}, {"date": "2017-06-22", "close": 76.87, "volume": 361930.0}, {"date": "2017-06-23", "close": 76.93, "volume": 579953.0}, {"date": "2017-06-26", "close": 77.09, "volume": 230562.0}, {"date": "2017-06-27", "close": 76.61, "volume": 518732.0}, {"date": "2017-06-28", "close": 76.04, "volume": 527598.0}, {"date": "2017-06-29", "close": 75.07, "volume": 414170.0}, {"date": "2017-06-30", "close": 75.15, "volume": 629153.0}, {"date": "2017-07-03", "close": 75.69, "volume": 225825.0}, {"date": "2017-07-05", "close": 75.04, "volume": 565168.0}, {"date": "2017-07-06", "close": 73.05, "volume": 565778.0}, {"date": "2017-07-07", "close": 73.05, "volume": 539387.0}, {"date": "2017-07-10", "close": 71.52, "volume": 730642.0}, {"date": "2017-07-11", "close": 71.8, "volume": 706876.0}, {"date": "2017-07-12", "close": 72.41, "volume": 468720.0}, {"date": "2017-07-13", "close": 72.23, "volume": 336941.0}, {"date": "2017-07-14", "close": 72.63, "volume": 637743.0}, {"date": "2017-07-17", "close": 72.93, "volume": 607906.0}, {"date": "2017-07-18", "close": 72.35, "volume": 527371.0}, {"date": "2017-07-19", "close": 73.5, "volume": 554008.0}, {"date": "2017-07-20", "close": 73.2, "volume": 370999.0}, {"date": "2017-07-21", "close": 72.57, "volume": 264335.0}, {"date": "2017-07-24", "close": 72.41, "volume": 251881.0}, {"date": "2017-07-25", "close": 72.75, "volume": 663786.0}, {"date": "2017-07-26", "close": 72.09, "volume": 465064.0}, {"date": "2017-07-27", "close": 70.7, "volume": 743223.0}, {"date": "2017-07-28", "close": 70.45, "volume": 633674.0}, {"date": "2017-07-31", "close": 69.41, "volume": 877746.0}, {"date": "2017-08-01", "close": 68.99, "volume": 710676.0}, {"date": "2017-08-02", "close": 69.58, "volume": 892618.0}, {"date": "2017-08-03", "close": 70.61, "volume": 615657.0}, {"date": "2017-08-04", "close": 70.5, "volume": 843319.0}, {"date": "2017-08-07", "close": 69.57, "volume": 520056.0}, {"date": "2017-08-08", "close": 69.33, "volume": 385071.0}, {"date": "2017-08-09", "close": 68.78, "volume": 449030.0}, {"date": "2017-08-10", "close": 68.35, "volume": 383285.0}, {"date": "2017-08-11", "close": 68.64, "volume": 785590.0}, {"date": "2017-08-14", "close": 70.25, "volume": 729492.0}, {"date": "2017-08-15", "close": 69.97, "volume": 312286.0}, {"date": "2017-08-16", "close": 69.48, "volume": 652838.0}, {"date": "2017-08-17", "close": 68.97, "volume": 552909.0}, {"date": "2017-08-18", "close": 68.35, "volume": 407238.0}, {"date": "2017-08-21", "close": 68.75, "volume": 347423.0}, {"date": "2017-08-22", "close": 69.11, "volume": 447549.0}, {"date": "2017-08-23", "close": 69.48, "volume": 477225.0}, {"date": "2017-08-24", "close": 68.98, "volume": 400487.0}, {"date": "2017-08-25", "close": 68.85, "volume": 457936.0}, {"date": "2017-08-28", "close": 67.67, "volume": 490521.0}, {"date": "2017-08-29", "close": 67.47, "volume": 307672.0}, {"date": "2017-08-30", "close": 68.39, "volume": 347888.0}, {"date": "2017-08-31", "close": 69.23, "volume": 399426.0}, {"date": "2017-09-01", "close": 69.23, "volume": 245453.0}, {"date": "2017-09-05", "close": 68.1, "volume": 454348.0}, {"date": "2017-09-06", "close": 68.62, "volume": 430725.0}, {"date": "2017-09-07", "close": 68.57, "volume": 831223.0}, {"date": "2017-09-08", "close": 68.14, "volume": 569288.0}, {"date": "2017-09-11", "close": 68.65, "volume": 544978.0}, {"date": "2017-09-12", "close": 68.01, "volume": 330949.0}, {"date": "2017-09-13", "close": 68.4, "volume": 1026298.0}, {"date": "2017-09-14", "close": 70.0, "volume": 803281.0}, {"date": "2017-09-15", "close": 69.16, "volume": 806212.0}, {"date": "2017-09-18", "close": 68.99, "volume": 490557.0}, {"date": "2017-09-19", "close": 68.6, "volume": 902878.0}, {"date": "2017-09-20", "close": 69.9, "volume": 710273.0}, {"date": "2017-09-21", "close": 70.12, "volume": 989068.0}, {"date": "2017-09-22", "close": 69.75, "volume": 568481.0}, {"date": "2017-09-25", "close": 70.55, "volume": 967634.0}, {"date": "2017-09-26", "close": 71.47, "volume": 538341.0}, {"date": "2017-09-27", "close": 70.25, "volume": 1194547.0}, {"date": "2017-09-28", "close": 70.08, "volume": 614102.0}, {"date": "2017-09-29", "close": 71.12, "volume": 475150.0}, {"date": "2017-10-02", "close": 70.66, "volume": 645153.0}, {"date": "2017-10-03", "close": 71.62, "volume": 428015.0}, {"date": "2017-10-04", "close": 72.03, "volume": 303726.0}, {"date": "2017-10-05", "close": 72.38, "volume": 305578.0}, {"date": "2017-10-06", "close": 72.32, "volume": 940640.0}, {"date": "2017-10-09", "close": 71.57, "volume": 413557.0}, {"date": "2017-10-10", "close": 71.7, "volume": 504609.0}, {"date": "2017-10-11", "close": 73.02, "volume": 689926.0}, {"date": "2017-10-12", "close": 73.21, "volume": 403950.0}, {"date": "2017-10-13", "close": 72.75, "volume": 311087.0}, {"date": "2017-10-16", "close": 72.83, "volume": 537281.0}, {"date": "2017-10-17", "close": 72.83, "volume": 666084.0}, {"date": "2017-10-18", "close": 72.95, "volume": 418485.0}, {"date": "2017-10-19", "close": 72.3, "volume": 714382.0}, {"date": "2017-10-20", "close": 72.22, "volume": 687396.0}, {"date": "2017-10-23", "close": 71.52, "volume": 528148.0}, {"date": "2017-10-24", "close": 71.5, "volume": 668305.0}, {"date": "2017-10-25", "close": 71.14, "volume": 667410.0}, {"date": "2017-10-26", "close": 70.17, "volume": 1073856.0}, {"date": "2017-10-27", "close": 70.58, "volume": 766474.0}, {"date": "2017-10-30", "close": 70.3, "volume": 489178.0}, {"date": "2017-10-31", "close": 71.23, "volume": 549989.0}, {"date": "2017-11-01", "close": 71.69, "volume": 394611.0}, {"date": "2017-11-02", "close": 72.12, "volume": 344834.0}, {"date": "2017-11-03", "close": 72.64, "volume": 345162.0}, {"date": "2017-11-06", "close": 73.7, "volume": 689068.0}, {"date": "2017-11-07", "close": 74.02, "volume": 421314.0}, {"date": "2017-11-08", "close": 74.19, "volume": 556463.0}, {"date": "2017-11-09", "close": 74.22, "volume": 316719.0}, {"date": "2017-11-10", "close": 74.85, "volume": 491428.0}, {"date": "2017-11-13", "close": 74.48, "volume": 1412778.0}, {"date": "2017-11-14", "close": 73.97, "volume": 410409.0}, {"date": "2017-11-15", "close": 72.75, "volume": 451041.0}, {"date": "2017-11-16", "close": 74.08, "volume": 478834.0}, {"date": "2017-11-17", "close": 74.13, "volume": 451156.0}, {"date": "2017-11-20", "close": 74.41, "volume": 410425.0}, {"date": "2017-11-21", "close": 75.21, "volume": 421095.0}, {"date": "2017-11-22", "close": 75.29, "volume": 729998.0}, {"date": "2017-11-24", "close": 74.67, "volume": 124048.0}, {"date": "2017-11-27", "close": 74.91, "volume": 343758.0}, {"date": "2017-11-28", "close": 75.03, "volume": 1022152.0}, {"date": "2017-11-29", "close": 75.46, "volume": 434588.0}, {"date": "2017-11-30", "close": 75.38, "volume": 574120.0}, {"date": "2017-12-01", "close": 75.58, "volume": 443980.0}, {"date": "2017-12-04", "close": 75.21, "volume": 388287.0}, {"date": "2017-12-05", "close": 74.41, "volume": 533696.0}, {"date": "2017-12-06", "close": 74.28, "volume": 380526.0}, {"date": "2017-12-07", "close": 75.11, "volume": 413461.0}, {"date": "2017-12-08", "close": 75.27, "volume": 466545.0}, {"date": "2017-12-11", "close": 75.38, "volume": 421120.0}, {"date": "2017-12-12", "close": 75.44, "volume": 557019.0}, {"date": "2017-12-13", "close": 75.22, "volume": 494584.0}, {"date": "2017-12-14", "close": 74.8, "volume": 300997.0}, {"date": "2017-12-15", "close": 75.32, "volume": 1104506.0}, {"date": "2017-12-18", "close": 76.18, "volume": 401396.0}, {"date": "2017-12-19", "close": 74.75, "volume": 322122.0}, {"date": "2017-12-20", "close": 73.18, "volume": 727551.0}, {"date": "2017-12-21", "close": 72.93, "volume": 231242.0}, {"date": "2017-12-22", "close": 73.57, "volume": 222145.0}, {"date": "2017-12-26", "close": 74.31, "volume": 210393.0}, {"date": "2017-12-27", "close": 74.53, "volume": 234490.0}, {"date": "2017-12-28", "close": 74.35, "volume": 239094.0}, {"date": "2017-12-29", "close": 74.65, "volume": 371664.0}, {"date": "2018-01-02", "close": 74.27, "volume": 562491.0}, {"date": "2018-01-03", "close": 74.22, "volume": 287821.0}, {"date": "2018-01-04", "close": 72.14, "volume": 327893.0}, {"date": "2018-01-05", "close": 72.17, "volume": 423211.0}, {"date": "2018-01-08", "close": 72.83, "volume": 956605.0}, {"date": "2018-01-09", "close": 72.12, "volume": 699217.0}, {"date": "2018-01-10", "close": 71.33, "volume": 512945.0}, {"date": "2018-01-11", "close": 71.8, "volume": 460001.0}, {"date": "2018-01-12", "close": 71.55, "volume": 471812.0}, {"date": "2018-01-16", "close": 71.62, "volume": 459387.0}, {"date": "2018-01-17", "close": 71.82, "volume": 519443.0}, {"date": "2018-01-18", "close": 71.76, "volume": 787832.0}, {"date": "2018-01-19", "close": 70.87, "volume": 506441.0}, {"date": "2018-01-22", "close": 71.39, "volume": 678326.0}, {"date": "2018-01-23", "close": 71.97, "volume": 448371.0}, {"date": "2018-01-24", "close": 70.88, "volume": 671171.0}, {"date": "2018-01-25", "close": 71.64, "volume": 440092.0}, {"date": "2018-01-26", "close": 71.53, "volume": 327565.0}, {"date": "2018-01-29", "close": 70.37, "volume": 415700.0}, {"date": "2018-01-30", "close": 69.95, "volume": 589291.0}, {"date": "2018-01-31", "close": 71.32, "volume": 1043209.0}, {"date": "2018-02-01", "close": 69.86, "volume": 811630.0}, {"date": "2018-02-02", "close": 68.9, "volume": 529133.0}, {"date": "2018-02-05", "close": 66.68, "volume": 701771.0}, {"date": "2018-02-06", "close": 65.94, "volume": 795063.0}, {"date": "2018-02-07", "close": 65.97, "volume": 645984.0}, {"date": "2018-02-08", "close": 63.72, "volume": 744640.0}, {"date": "2018-02-09", "close": 65.45, "volume": 722978.0}, {"date": "2018-02-12", "close": 64.73, "volume": 888970.0}, {"date": "2018-02-13", "close": 66.15, "volume": 636073.0}, {"date": "2018-02-14", "close": 66.46, "volume": 672425.0}, {"date": "2018-02-15", "close": 67.7, "volume": 602096.0}, {"date": "2018-02-16", "close": 68.43, "volume": 617390.0}, {"date": "2018-02-20", "close": 67.71, "volume": 616370.0}, {"date": "2018-02-21", "close": 66.1, "volume": 454857.0}, {"date": "2018-02-22", "close": 66.89, "volume": 488101.0}, {"date": "2018-02-23", "close": 68.38, "volume": 312825.0}, {"date": "2018-02-26", "close": 68.25, "volume": 290786.0}, {"date": "2018-02-27", "close": 67.61, "volume": 793861.0}, {"date": "2018-02-28", "close": 68.1, "volume": 769092.0}, {"date": "2018-03-01", "close": 67.69, "volume": 574335.0}, {"date": "2018-03-02", "close": 67.73, "volume": 390095.0}, {"date": "2018-03-05", "close": 68.18, "volume": 589921.0}, {"date": "2018-03-06", "close": 68.73, "volume": 536228.0}, {"date": "2018-03-07", "close": 69.24, "volume": 563014.0}, {"date": "2018-03-08", "close": 69.34, "volume": 419819.0}, {"date": "2018-03-09", "close": 70.07, "volume": 492611.0}, {"date": "2018-03-12", "close": 70.45, "volume": 462263.0}, {"date": "2018-03-13", "close": 70.63, "volume": 451298.0}, {"date": "2018-03-14", "close": 70.54, "volume": 679884.0}, {"date": "2018-03-15", "close": 70.96, "volume": 480322.0}, {"date": "2018-03-16", "close": 72.01, "volume": 1053327.0}, {"date": "2018-03-19", "close": 71.33, "volume": 901361.0}, {"date": "2018-03-20", "close": 70.96, "volume": 347907.0}, {"date": "2018-03-21", "close": 70.6, "volume": 442684.0}, {"date": "2018-03-22", "close": 70.07, "volume": 535663.0}, {"date": "2018-03-23", "close": 68.54, "volume": 490739.0}, {"date": "2018-03-26", "close": 69.82, "volume": 399156.0}, {"date": "2018-03-27", "close": 69.98, "volume": 458961.0}, {"date": "2018-03-28", "close": 71.4, "volume": 427676.0}, {"date": "2018-03-29", "close": 70.96, "volume": 761835.0}, {"date": "2018-04-02", "close": 69.3, "volume": 458612.0}, {"date": "2018-04-03", "close": 70.44, "volume": 614889.0}, {"date": "2018-04-04", "close": 70.66, "volume": 374113.0}, {"date": "2018-04-05", "close": 70.28, "volume": 353184.0}, {"date": "2018-04-06", "close": 69.49, "volume": 278878.0}, {"date": "2018-04-09", "close": 69.07, "volume": 397022.0}, {"date": "2018-04-10", "close": 69.92, "volume": 426398.0}, {"date": "2018-04-11", "close": 69.88, "volume": 332967.0}, {"date": "2018-04-12", "close": 69.01, "volume": 365994.0}, {"date": "2018-04-13", "close": 69.63, "volume": 308411.0}, {"date": "2018-04-16", "close": 70.15, "volume": 503627.0}, {"date": "2018-04-17", "close": 70.98, "volume": 425971.0}, {"date": "2018-04-18", "close": 70.48, "volume": 322091.0}, {"date": "2018-04-19", "close": 69.26, "volume": 504116.0}, {"date": "2018-04-20", "close": 69.08, "volume": 413234.0}, {"date": "2018-04-23", "close": 68.96, "volume": 359764.0}, {"date": "2018-04-24", "close": 69.43, "volume": 530149.0}, {"date": "2018-04-25", "close": 69.93, "volume": 481585.0}, {"date": "2018-04-26", "close": 71.43, "volume": 667874.0}, {"date": "2018-04-27", "close": 72.69, "volume": 328721.0}, {"date": "2018-04-30", "close": 71.67, "volume": 1204479.0}, {"date": "2018-05-01", "close": 72.28, "volume": 548630.0}, {"date": "2018-05-02", "close": 71.85, "volume": 750903.0}, {"date": "2018-05-03", "close": 72.08, "volume": 438399.0}, {"date": "2018-05-04", "close": 73.23, "volume": 754054.0}, {"date": "2018-05-07", "close": 73.8, "volume": 317059.0}, {"date": "2018-05-08", "close": 73.58, "volume": 516915.0}, {"date": "2018-05-09", "close": 73.99, "volume": 588614.0}, {"date": "2018-05-10", "close": 74.75, "volume": 281248.0}, {"date": "2018-05-11", "close": 74.58, "volume": 870389.0}, {"date": "2018-05-14", "close": 74.17, "volume": 692948.0}, {"date": "2018-05-15", "close": 72.73, "volume": 745706.0}, {"date": "2018-05-16", "close": 72.48, "volume": 1047493.0}, {"date": "2018-05-17", "close": 72.15, "volume": 391296.0}, {"date": "2018-05-18", "close": 71.91, "volume": 522914.0}, {"date": "2018-05-21", "close": 73.29, "volume": 508964.0}, {"date": "2018-05-22", "close": 73.75, "volume": 418950.0}, {"date": "2018-05-23", "close": 74.76, "volume": 433509.0}, {"date": "2018-05-24", "close": 74.88, "volume": 307142.0}, {"date": "2018-05-25", "close": 74.74, "volume": 429494.0}, {"date": "2018-05-29", "close": 74.71, "volume": 558658.0}, {"date": "2018-05-30", "close": 76.3, "volume": 440344.0}, {"date": "2018-05-31", "close": 76.15, "volume": 423018.0}, {"date": "2018-06-01", "close": 75.94, "volume": 455096.0}, {"date": "2018-06-04", "close": 77.34, "volume": 439354.0}, {"date": "2018-06-05", "close": 77.18, "volume": 478668.0}, {"date": "2018-06-06", "close": 76.76, "volume": 596820.0}, {"date": "2018-06-07", "close": 76.85, "volume": 728054.0}, {"date": "2018-06-08", "close": 76.95, "volume": 316915.0}, {"date": "2018-06-11", "close": 76.52, "volume": 313183.0}, {"date": "2018-06-12", "close": 76.76, "volume": 419882.0}, {"date": "2018-06-13", "close": 75.58, "volume": 347116.0}, {"date": "2018-06-14", "close": 75.99, "volume": 429291.0}, {"date": "2018-06-15", "close": 75.7, "volume": 797268.0}, {"date": "2018-06-18", "close": 76.19, "volume": 447609.0}, {"date": "2018-06-19", "close": 75.88, "volume": 608287.0}, {"date": "2018-06-20", "close": 76.19, "volume": 516820.0}, {"date": "2018-06-21", "close": 75.18, "volume": 596096.0}, {"date": "2018-06-22", "close": 75.03, "volume": 1152858.0}, {"date": "2018-06-25", "close": 75.07, "volume": 754671.0}, {"date": "2018-06-26", "close": 75.13, "volume": 507770.0}, {"date": "2018-06-27", "close": 75.0, "volume": 895044.0}, {"date": "2018-06-28", "close": 75.19, "volume": 375092.0}, {"date": "2018-06-29", "close": 75.64, "volume": 565365.0}, {"date": "2018-07-02", "close": 74.95, "volume": 462687.0}, {"date": "2018-07-03", "close": 75.25, "volume": 347373.0}, {"date": "2018-07-05", "close": 75.89, "volume": 351546.0}, {"date": "2018-07-06", "close": 76.2, "volume": 344498.0}, {"date": "2018-07-09", "close": 76.08, "volume": 414623.0}, {"date": "2018-07-10", "close": 76.15, "volume": 521386.0}, {"date": "2018-07-11", "close": 76.15, "volume": 348654.0}, {"date": "2018-07-12", "close": 76.67, "volume": 284302.0}, {"date": "2018-07-13", "close": 76.4, "volume": 300298.0}, {"date": "2018-07-16", "close": 75.43, "volume": 469587.0}, {"date": "2018-07-17", "close": 74.72, "volume": 613461.0}, {"date": "2018-07-18", "close": 74.09, "volume": 339948.0}, {"date": "2018-07-19", "close": 74.45, "volume": 479330.0}, {"date": "2018-07-20", "close": 73.61, "volume": 469230.0}, {"date": "2018-07-23", "close": 73.68, "volume": 356580.0}, {"date": "2018-07-24", "close": 73.8, "volume": 457883.0}, {"date": "2018-07-25", "close": 73.44, "volume": 357683.0}, {"date": "2018-07-26", "close": 72.95, "volume": 683174.0}, {"date": "2018-07-27", "close": 71.63, "volume": 814548.0}, {"date": "2018-07-30", "close": 71.49, "volume": 367281.0}, {"date": "2018-07-31", "close": 72.95, "volume": 694086.0}, {"date": "2018-08-01", "close": 73.39, "volume": 681050.0}, {"date": "2018-08-02", "close": 73.01, "volume": 411992.0}, {"date": "2018-08-03", "close": 73.57, "volume": 332018.0}, {"date": "2018-08-06", "close": 74.09, "volume": 334260.0}, {"date": "2018-08-07", "close": 73.57, "volume": 620217.0}, {"date": "2018-08-08", "close": 73.52, "volume": 195612.0}, {"date": "2018-08-09", "close": 71.65, "volume": 2260903.0}, {"date": "2018-08-10", "close": 71.53, "volume": 607624.0}, {"date": "2018-08-13", "close": 71.62, "volume": 388172.0}, {"date": "2018-08-14", "close": 71.69, "volume": 316413.0}, {"date": "2018-08-15", "close": 71.86, "volume": 278014.0}, {"date": "2018-08-16", "close": 72.14, "volume": 477386.0}, {"date": "2018-08-17", "close": 73.0, "volume": 545350.0}, {"date": "2018-08-20", "close": 73.3, "volume": 707129.0}, {"date": "2018-08-21", "close": 72.46, "volume": 536145.0}, {"date": "2018-08-22", "close": 72.65, "volume": 597114.0}, {"date": "2018-08-23", "close": 72.31, "volume": 383822.0}, {"date": "2018-08-24", "close": 72.79, "volume": 403380.0}, {"date": "2018-08-27", "close": 72.41, "volume": 562743.0}, {"date": "2018-08-28", "close": 73.13, "volume": 552863.0}, {"date": "2018-08-29", "close": 73.07, "volume": 314233.0}, {"date": "2018-08-30", "close": 72.61, "volume": 190248.0}, {"date": "2018-08-31", "close": 73.14, "volume": 429061.0}, {"date": "2018-09-04", "close": 71.98, "volume": 393920.0}, {"date": "2018-09-05", "close": 71.93, "volume": 627159.0}, {"date": "2018-09-06", "close": 72.32, "volume": 610907.0}, {"date": "2018-09-07", "close": 72.1, "volume": 344864.0}, {"date": "2018-09-10", "close": 72.15, "volume": 555009.0}, {"date": "2018-09-11", "close": 72.32, "volume": 427003.0}, {"date": "2018-09-12", "close": 72.21, "volume": 295247.0}, {"date": "2018-09-13", "close": 71.84, "volume": 416582.0}, {"date": "2018-09-14", "close": 71.44, "volume": 525291.0}, {"date": "2018-09-17", "close": 71.92, "volume": 383196.0}, {"date": "2018-09-18", "close": 71.67, "volume": 452836.0}, {"date": "2018-09-19", "close": 70.39, "volume": 695007.0}, {"date": "2018-09-20", "close": 71.06, "volume": 490205.0}, {"date": "2018-09-21", "close": 71.41, "volume": 1017786.0}, {"date": "2018-09-24", "close": 69.83, "volume": 424879.0}, {"date": "2018-09-25", "close": 69.86, "volume": 346166.0}, {"date": "2018-09-26", "close": 69.67, "volume": 705374.0}, {"date": "2018-09-27", "close": 70.53, "volume": 1108878.0}, {"date": "2018-09-28", "close": 71.69, "volume": 885320.0}, {"date": "2018-10-01", "close": 71.21, "volume": 740285.0}, {"date": "2018-10-02", "close": 71.23, "volume": 711663.0}, {"date": "2018-10-03", "close": 71.17, "volume": 830233.0}, {"date": "2018-10-04", "close": 70.59, "volume": 775706.0}, {"date": "2018-10-05", "close": 70.72, "volume": 591377.0}, {"date": "2018-10-08", "close": 71.62, "volume": 545925.0}, {"date": "2018-10-09", "close": 72.09, "volume": 583967.0}, {"date": "2018-10-10", "close": 70.87, "volume": 566440.0}, {"date": "2018-10-11", "close": 68.66, "volume": 767338.0}, {"date": "2018-10-12", "close": 69.03, "volume": 632808.0}, {"date": "2018-10-15", "close": 69.86, "volume": 513550.0}, {"date": "2018-10-16", "close": 71.02, "volume": 918286.0}, {"date": "2018-10-17", "close": 71.13, "volume": 799487.0}, {"date": "2018-10-18", "close": 70.24, "volume": 720821.0}, {"date": "2018-10-19", "close": 70.62, "volume": 423069.0}, {"date": "2018-10-22", "close": 70.1, "volume": 421963.0}, {"date": "2018-10-23", "close": 70.32, "volume": 637928.0}, {"date": "2018-10-24", "close": 70.48, "volume": 819916.0}, {"date": "2018-10-25", "close": 72.34, "volume": 1015567.0}, {"date": "2018-10-26", "close": 68.31, "volume": 971685.0}, {"date": "2018-10-29", "close": 68.63, "volume": 773307.0}, {"date": "2018-10-30", "close": 69.18, "volume": 1002508.0}, {"date": "2018-10-31", "close": 68.88, "volume": 803132.0}, {"date": "2018-11-01", "close": 68.19, "volume": 596318.0}, {"date": "2018-11-02", "close": 68.2, "volume": 617532.0}, {"date": "2018-11-05", "close": 68.79, "volume": 593839.0}, {"date": "2018-11-06", "close": 69.43, "volume": 287354.0}, {"date": "2018-11-07", "close": 70.67, "volume": 281499.0}, {"date": "2018-11-08", "close": 70.74, "volume": 174888.0}, {"date": "2018-11-09", "close": 70.74, "volume": 872944.0}, {"date": "2018-11-12", "close": 70.49, "volume": 424085.0}, {"date": "2018-11-13", "close": 70.6, "volume": 453625.0}, {"date": "2018-11-14", "close": 69.9, "volume": 332357.0}, {"date": "2018-11-15", "close": 69.63, "volume": 427880.0}, {"date": "2018-11-16", "close": 69.13, "volume": 807770.0}, {"date": "2018-11-19", "close": 68.34, "volume": 558956.0}, {"date": "2018-11-20", "close": 67.1, "volume": 448772.0}, {"date": "2018-11-21", "close": 67.58, "volume": 427677.0}, {"date": "2018-11-23", "close": 67.6, "volume": 138418.0}, {"date": "2018-11-26", "close": 68.12, "volume": 536624.0}, {"date": "2018-11-27", "close": 68.38, "volume": 304119.0}, {"date": "2018-11-28", "close": 69.38, "volume": 269846.0}, {"date": "2018-11-29", "close": 69.5, "volume": 508205.0}, {"date": "2018-11-30", "close": 70.09, "volume": 1086545.0}, {"date": "2018-12-03", "close": 70.53, "volume": 347074.0}, {"date": "2018-12-04", "close": 69.09, "volume": 414891.0}, {"date": "2018-12-06", "close": 71.11, "volume": 598131.0}, {"date": "2018-12-07", "close": 70.67, "volume": 962690.0}, {"date": "2018-12-10", "close": 69.3, "volume": 783200.0}, {"date": "2018-12-11", "close": 66.98, "volume": 842129.0}, {"date": "2018-12-12", "close": 65.83, "volume": 539711.0}, {"date": "2018-12-13", "close": 66.56, "volume": 459931.0}, {"date": "2018-12-14", "close": 65.88, "volume": 413362.0}, {"date": "2018-12-17", "close": 63.54, "volume": 913868.0}, {"date": "2018-12-18", "close": 63.97, "volume": 812431.0}, {"date": "2018-12-19", "close": 63.15, "volume": 784835.0}, {"date": "2018-12-20", "close": 62.62, "volume": 681702.0}, {"date": "2018-12-21", "close": 62.79, "volume": 1898903.0}, {"date": "2018-12-24", "close": 59.46, "volume": 1045025.0}, {"date": "2018-12-26", "close": 61.72, "volume": 564139.0}, {"date": "2018-12-27", "close": 62.0, "volume": 412890.0}, {"date": "2018-12-28", "close": 61.95, "volume": 442575.0}, {"date": "2018-12-31", "close": 62.88, "volume": 523339.0}, {"date": "2019-01-02", "close": 61.44, "volume": 587361.0}, {"date": "2019-01-03", "close": 61.6, "volume": 496078.0}, {"date": "2019-01-04", "close": 62.43, "volume": 438841.0}, {"date": "2019-01-07", "close": 63.36, "volume": 489111.0}, {"date": "2019-01-08", "close": 64.73, "volume": 579817.0}, {"date": "2019-01-09", "close": 65.48, "volume": 425705.0}, {"date": "2019-01-10", "close": 66.78, "volume": 432178.0}, {"date": "2019-01-11", "close": 67.06, "volume": 440422.0}, {"date": "2019-01-14", "close": 66.99, "volume": 398857.0}, {"date": "2019-01-15", "close": 67.69, "volume": 456540.0}, {"date": "2019-01-16", "close": 67.65, "volume": 665979.0}, {"date": "2019-01-17", "close": 68.02, "volume": 400210.0}, {"date": "2019-01-18", "close": 68.28, "volume": 572140.0}, {"date": "2019-01-22", "close": 67.97, "volume": 1155893.0}, {"date": "2019-01-23", "close": 67.88, "volume": 723572.0}, {"date": "2019-01-24", "close": 67.61, "volume": 440878.0}, {"date": "2019-01-25", "close": 68.56, "volume": 594800.0}, {"date": "2019-01-28", "close": 68.87, "volume": 411674.0}, {"date": "2019-01-29", "close": 69.64, "volume": 654450.0}, {"date": "2019-01-30", "close": 70.09, "volume": 428615.0}, {"date": "2019-01-31", "close": 70.46, "volume": 419866.0}, {"date": "2019-02-01", "close": 69.89, "volume": 730502.0}, {"date": "2019-02-04", "close": 70.53, "volume": 744675.0}, {"date": "2019-02-05", "close": 71.74, "volume": 780131.0}, {"date": "2019-02-06", "close": 71.4, "volume": 807484.0}, {"date": "2019-02-07", "close": 73.13, "volume": 777429.0}, {"date": "2019-02-08", "close": 72.36, "volume": 517726.0}, {"date": "2019-02-11", "close": 72.59, "volume": 486485.0}, {"date": "2019-02-12", "close": 72.43, "volume": 357802.0}, {"date": "2019-02-13", "close": 73.28, "volume": 412400.0}, {"date": "2019-02-14", "close": 73.39, "volume": 588490.0}, {"date": "2019-02-15", "close": 73.97, "volume": 376504.0}, {"date": "2019-02-19", "close": 74.57, "volume": 425269.0}, {"date": "2019-02-20", "close": 74.21, "volume": 598940.0}, {"date": "2019-02-21", "close": 74.02, "volume": 371973.0}, {"date": "2019-02-22", "close": 74.85, "volume": 420260.0}, {"date": "2019-02-25", "close": 74.71, "volume": 463707.0}, {"date": "2019-02-26", "close": 74.55, "volume": 320325.0}, {"date": "2019-02-27", "close": 74.37, "volume": 351507.0}, {"date": "2019-02-28", "close": 73.71, "volume": 1222536.0}, {"date": "2019-03-01", "close": 73.9, "volume": 714459.0}, {"date": "2019-03-04", "close": 74.1, "volume": 1065044.0}, {"date": "2019-03-05", "close": 74.74, "volume": 810102.0}, {"date": "2019-03-06", "close": 73.97, "volume": 597547.0}, {"date": "2019-03-07", "close": 73.84, "volume": 388361.0}, {"date": "2019-03-08", "close": 73.95, "volume": 201244.0}, {"date": "2019-03-11", "close": 74.99, "volume": 388052.0}, {"date": "2019-03-12", "close": 74.98, "volume": 370283.0}, {"date": "2019-03-13", "close": 74.91, "volume": 726906.0}, {"date": "2019-03-14", "close": 75.48, "volume": 579652.0}, {"date": "2019-03-15", "close": 74.8, "volume": 836645.0}, {"date": "2019-03-18", "close": 74.87, "volume": 662743.0}, {"date": "2019-03-19", "close": 74.24, "volume": 441017.0}, {"date": "2019-03-20", "close": 74.98, "volume": 646317.0}, {"date": "2019-03-21", "close": 76.38, "volume": 688334.0}, {"date": "2019-03-22", "close": 76.1, "volume": 625299.0}, {"date": "2019-03-25", "close": 75.8, "volume": 393840.0}, {"date": "2019-03-26", "close": 76.48, "volume": 367972.0}, {"date": "2019-03-27", "close": 76.25, "volume": 656076.0}, {"date": "2019-03-28", "close": 76.5, "volume": 518376.0}, {"date": "2019-03-29", "close": 75.96, "volume": 994275.0}, {"date": "2019-04-01", "close": 75.7, "volume": 537060.0}, {"date": "2019-04-02", "close": 75.88, "volume": 589517.0}, {"date": "2019-04-03", "close": 76.27, "volume": 475943.0}, {"date": "2019-04-04", "close": 76.45, "volume": 433684.0}, {"date": "2019-04-05", "close": 76.56, "volume": 465166.0}, {"date": "2019-04-08", "close": 76.52, "volume": 501893.0}, {"date": "2019-04-09", "close": 75.8, "volume": 536874.0}, {"date": "2019-04-10", "close": 76.41, "volume": 454599.0}, {"date": "2019-04-11", "close": 76.52, "volume": 304956.0}, {"date": "2019-04-12", "close": 77.15, "volume": 527777.0}, {"date": "2019-04-15", "close": 77.06, "volume": 244502.0}, {"date": "2019-04-16", "close": 75.3, "volume": 540458.0}, {"date": "2019-04-17", "close": 74.57, "volume": 495021.0}, {"date": "2019-04-18", "close": 75.34, "volume": 483708.0}, {"date": "2019-04-22", "close": 74.71, "volume": 536878.0}, {"date": "2019-04-23", "close": 75.81, "volume": 433704.0}, {"date": "2019-04-24", "close": 76.9, "volume": 387295.0}, {"date": "2019-04-25", "close": 77.04, "volume": 353930.0}, {"date": "2019-04-26", "close": 77.7, "volume": 361122.0}, {"date": "2019-04-29", "close": 76.75, "volume": 272345.0}, {"date": "2019-04-30", "close": 76.91, "volume": 465876.0}, {"date": "2019-05-01", "close": 77.32, "volume": 389830.0}, {"date": "2019-05-02", "close": 76.92, "volume": 485476.0}, {"date": "2019-05-03", "close": 77.9, "volume": 467665.0}, {"date": "2019-05-06", "close": 77.77, "volume": 490776.0}, {"date": "2019-05-07", "close": 76.25, "volume": 460872.0}, {"date": "2019-05-08", "close": 76.27, "volume": 333872.0}, {"date": "2019-05-09", "close": 76.52, "volume": 334959.0}, {"date": "2019-05-10", "close": 77.5, "volume": 428257.0}, {"date": "2019-05-13", "close": 76.35, "volume": 468894.0}, {"date": "2019-05-14", "close": 76.73, "volume": 428815.0}, {"date": "2019-05-15", "close": 77.09, "volume": 575417.0}, {"date": "2019-05-16", "close": 77.28, "volume": 380652.0}, {"date": "2019-05-17", "close": 77.1, "volume": 536450.0}, {"date": "2019-05-20", "close": 76.17, "volume": 549710.0}, {"date": "2019-05-21", "close": 76.92, "volume": 323547.0}, {"date": "2019-05-22", "close": 76.24, "volume": 599214.0}, {"date": "2019-05-23", "close": 75.1, "volume": 948740.0}, {"date": "2019-05-24", "close": 75.32, "volume": 485394.0}, {"date": "2019-05-28", "close": 74.57, "volume": 575715.0}, {"date": "2019-05-29", "close": 73.43, "volume": 791945.0}, {"date": "2019-05-30", "close": 73.73, "volume": 439586.0}, {"date": "2019-05-31", "close": 73.71, "volume": 469391.0}, {"date": "2019-06-03", "close": 73.48, "volume": 617606.0}, {"date": "2019-06-04", "close": 73.37, "volume": 496882.0}, {"date": "2019-06-05", "close": 75.18, "volume": 565236.0}, {"date": "2019-06-06", "close": 75.56, "volume": 527992.0}, {"date": "2019-06-07", "close": 75.62, "volume": 299624.0}, {"date": "2019-06-10", "close": 75.43, "volume": 335177.0}, {"date": "2019-06-11", "close": 74.81, "volume": 443053.0}, {"date": "2019-06-12", "close": 76.23, "volume": 438547.0}, {"date": "2019-06-13", "close": 77.56, "volume": 478960.0}, {"date": "2019-06-14", "close": 77.36, "volume": 534206.0}, {"date": "2019-06-17", "close": 77.8, "volume": 307974.0}, {"date": "2019-06-18", "close": 77.79, "volume": 296469.0}, {"date": "2019-06-19", "close": 78.32, "volume": 181243.0}, {"date": "2019-06-20", "close": 78.36, "volume": 331280.0}, {"date": "2019-06-21", "close": 75.96, "volume": 947032.0}, {"date": "2019-06-24", "close": 75.25, "volume": 443120.0}, {"date": "2019-06-25", "close": 74.77, "volume": 357739.0}, {"date": "2019-06-26", "close": 73.12, "volume": 554477.0}, {"date": "2019-06-27", "close": 72.87, "volume": 454772.0}, {"date": "2019-06-28", "close": 73.81, "volume": 835266.0}, {"date": "2019-07-01", "close": 74.25, "volume": 329365.0}, {"date": "2019-07-02", "close": 75.48, "volume": 425932.0}, {"date": "2019-07-03", "close": 76.77, "volume": 317264.0}, {"date": "2019-07-05", "close": 76.12, "volume": 213622.0}, {"date": "2019-07-08", "close": 76.42, "volume": 424025.0}, {"date": "2019-07-09", "close": 77.36, "volume": 319572.0}, {"date": "2019-07-10", "close": 77.1, "volume": 1103502.0}, {"date": "2019-07-11", "close": 76.96, "volume": 550397.0}, {"date": "2019-07-12", "close": 76.93, "volume": 433671.0}, {"date": "2019-07-15", "close": 76.58, "volume": 388692.0}, {"date": "2019-07-16", "close": 76.5, "volume": 617293.0}, {"date": "2019-07-17", "close": 76.3, "volume": 635161.0}, {"date": "2019-07-18", "close": 77.81, "volume": 497968.0}, {"date": "2019-07-19", "close": 76.18, "volume": 1029753.0}, {"date": "2019-07-22", "close": 76.75, "volume": 503432.0}, {"date": "2019-07-23", "close": 77.98, "volume": 650750.0}, {"date": "2019-07-24", "close": 77.53, "volume": 874164.0}, {"date": "2019-07-25", "close": 78.7, "volume": 937064.0}, {"date": "2019-07-26", "close": 80.04, "volume": 755331.0}, {"date": "2019-07-29", "close": 79.45, "volume": 395735.0}, {"date": "2019-07-30", "close": 80.06, "volume": 333077.0}, {"date": "2019-07-31", "close": 79.46, "volume": 550438.0}, {"date": "2019-08-01", "close": 78.29, "volume": 840799.0}, {"date": "2019-08-02", "close": 78.2, "volume": 440385.0}, {"date": "2019-08-05", "close": 77.02, "volume": 851482.0}, {"date": "2019-08-06", "close": 77.34, "volume": 550522.0}, {"date": "2019-08-07", "close": 77.02, "volume": 358318.0}, {"date": "2019-08-08", "close": 78.65, "volume": 541517.0}, {"date": "2019-08-09", "close": 77.53, "volume": 435197.0}, {"date": "2019-08-12", "close": 77.35, "volume": 299323.0}, {"date": "2019-08-13", "close": 77.29, "volume": 268769.0}, {"date": "2019-08-14", "close": 76.57, "volume": 697053.0}, {"date": "2019-08-15", "close": 77.28, "volume": 467125.0}, {"date": "2019-08-16", "close": 78.57, "volume": 344240.0}, {"date": "2019-08-19", "close": 79.38, "volume": 344805.0}, {"date": "2019-08-20", "close": 78.69, "volume": 426884.0}, {"date": "2019-08-21", "close": 78.58, "volume": 528992.0}, {"date": "2019-08-22", "close": 78.93, "volume": 259773.0}, {"date": "2019-08-23", "close": 77.4, "volume": 528115.0}, {"date": "2019-08-26", "close": 77.2, "volume": 371339.0}, {"date": "2019-08-27", "close": 76.23, "volume": 466875.0}, {"date": "2019-08-28", "close": 76.32, "volume": 321675.0}, {"date": "2019-08-29", "close": 77.38, "volume": 345705.0}, {"date": "2019-08-30", "close": 77.86, "volume": 230264.0}, {"date": "2019-09-03", "close": 77.31, "volume": 449210.0}, {"date": "2019-09-04", "close": 77.9, "volume": 313237.0}, {"date": "2019-09-05", "close": 77.64, "volume": 488563.0}, {"date": "2019-09-06", "close": 77.82, "volume": 360257.0}, {"date": "2019-09-09", "close": 76.79, "volume": 833380.0}, {"date": "2019-09-10", "close": 76.95, "volume": 357547.0}, {"date": "2019-09-11", "close": 77.23, "volume": 421207.0}, {"date": "2019-09-12", "close": 77.34, "volume": 588969.0}, {"date": "2019-09-13", "close": 76.0, "volume": 628572.0}, {"date": "2019-09-16", "close": 76.97, "volume": 473377.0}, {"date": "2019-09-17", "close": 77.53, "volume": 911477.0}, {"date": "2019-09-18", "close": 77.8, "volume": 535109.0}, {"date": "2019-09-19", "close": 77.63, "volume": 413927.0}, {"date": "2019-09-20", "close": 78.6, "volume": 3837686.0}, {"date": "2019-09-23", "close": 78.85, "volume": 603352.0}, {"date": "2019-09-24", "close": 77.85, "volume": 507030.0}, {"date": "2019-09-25", "close": 78.31, "volume": 362353.0}, {"date": "2019-09-26", "close": 78.76, "volume": 391612.0}, {"date": "2019-09-27", "close": 77.55, "volume": 509729.0}, {"date": "2019-09-30", "close": 77.89, "volume": 567568.0}, {"date": "2019-10-01", "close": 77.25, "volume": 322474.0}, {"date": "2019-10-02", "close": 76.35, "volume": 334120.0}, {"date": "2019-10-03", "close": 76.74, "volume": 911361.0}, {"date": "2019-10-04", "close": 77.88, "volume": 597083.0}, {"date": "2019-10-07", "close": 77.65, "volume": 375224.0}, {"date": "2019-10-08", "close": 77.08, "volume": 275348.0}, {"date": "2019-10-09", "close": 77.33, "volume": 332515.0}, {"date": "2019-10-10", "close": 77.1, "volume": 670833.0}, {"date": "2019-10-11", "close": 78.09, "volume": 641354.0}, {"date": "2019-10-14", "close": 77.7, "volume": 267992.0}, {"date": "2019-10-15", "close": 77.81, "volume": 390148.0}, {"date": "2019-10-16", "close": 77.98, "volume": 380642.0}, {"date": "2019-10-17", "close": 78.23, "volume": 272901.0}, {"date": "2019-10-18", "close": 78.25, "volume": 335355.0}, {"date": "2019-10-21", "close": 79.0, "volume": 233297.0}, {"date": "2019-10-22", "close": 78.83, "volume": 264214.0}, {"date": "2019-10-23", "close": 79.11, "volume": 338538.0}, {"date": "2019-10-24", "close": 81.95, "volume": 627964.0}, {"date": "2019-10-25", "close": 82.08, "volume": 538802.0}, {"date": "2019-10-28", "close": 82.08, "volume": 832850.0}, {"date": "2019-10-29", "close": 82.66, "volume": 888246.0}, {"date": "2019-10-30", "close": 84.37, "volume": 563810.0}, {"date": "2019-10-31", "close": 83.93, "volume": 456758.0}, {"date": "2019-11-01", "close": 84.5, "volume": 328909.0}, {"date": "2019-11-04", "close": 84.27, "volume": 374579.0}, {"date": "2019-11-05", "close": 83.07, "volume": 491524.0}, {"date": "2019-11-06", "close": 83.17, "volume": 370565.0}, {"date": "2019-11-07", "close": 82.59, "volume": 450614.0}, {"date": "2019-11-08", "close": 82.7, "volume": 500345.0}, {"date": "2019-11-11", "close": 83.01, "volume": 364237.0}, {"date": "2019-11-12", "close": 81.98, "volume": 541298.0}, {"date": "2019-11-13", "close": 82.41, "volume": 529920.0}, {"date": "2019-11-14", "close": 82.98, "volume": 1011492.0}, {"date": "2019-11-15", "close": 82.85, "volume": 370581.0}, {"date": "2019-11-18", "close": 82.67, "volume": 458073.0}, {"date": "2019-11-19", "close": 82.9, "volume": 446863.0}, {"date": "2019-11-20", "close": 82.53, "volume": 521735.0}, {"date": "2019-11-21", "close": 80.99, "volume": 705661.0}, {"date": "2019-11-22", "close": 81.21, "volume": 523028.0}, {"date": "2019-11-25", "close": 81.8, "volume": 443846.0}, {"date": "2019-11-26", "close": 82.63, "volume": 744296.0}, {"date": "2019-11-27", "close": 83.75, "volume": 614532.0}, {"date": "2019-11-29", "close": 83.24, "volume": 266980.0}, {"date": "2019-12-02", "close": 82.74, "volume": 631099.0}, {"date": "2019-12-03", "close": 84.0, "volume": 396579.0}, {"date": "2019-12-04", "close": 83.88, "volume": 889804.0}, {"date": "2019-12-05", "close": 83.97, "volume": 288486.0}, {"date": "2019-12-06", "close": 84.22, "volume": 389257.0}, {"date": "2019-12-09", "close": 84.33, "volume": 461746.0}, {"date": "2019-12-10", "close": 84.12, "volume": 931643.0}, {"date": "2019-12-11", "close": 83.14, "volume": 409453.0}, {"date": "2019-12-12", "close": 81.65, "volume": 668280.0}, {"date": "2019-12-13", "close": 81.55, "volume": 616833.0}, {"date": "2019-12-16", "close": 81.84, "volume": 754981.0}, {"date": "2019-12-17", "close": 82.06, "volume": 557232.0}, {"date": "2019-12-18", "close": 82.49, "volume": 526017.0}, {"date": "2019-12-19", "close": 82.49, "volume": 770220.0}, {"date": "2019-12-20", "close": 82.77, "volume": 2863609.0}, {"date": "2019-12-23", "close": 82.69, "volume": 399966.0}, {"date": "2019-12-24", "close": 82.53, "volume": 93225.0}, {"date": "2019-12-26", "close": 83.14, "volume": 198570.0}, {"date": "2019-12-27", "close": 83.58, "volume": 334313.0}, {"date": "2019-12-30", "close": 83.25, "volume": 265877.0}, {"date": "2019-12-31", "close": 83.9, "volume": 500358.0}, {"date": "2020-01-02", "close": 82.49, "volume": 451278.0}, {"date": "2020-01-03", "close": 83.04, "volume": 494590.0}, {"date": "2020-01-06", "close": 83.26, "volume": 326258.0}, {"date": "2020-01-07", "close": 81.2, "volume": 568020.0}, {"date": "2020-01-08", "close": 81.58, "volume": 537137.0}, {"date": "2020-01-09", "close": 80.92, "volume": 365481.0}, {"date": "2020-01-10", "close": 80.95, "volume": 649289.0}, {"date": "2020-01-13", "close": 81.36, "volume": 617346.0}, {"date": "2020-01-14", "close": 80.74, "volume": 727114.0}, {"date": "2020-01-15", "close": 81.48, "volume": 492476.0}, {"date": "2020-01-16", "close": 82.02, "volume": 481572.0}, {"date": "2020-01-17", "close": 82.3, "volume": 270076.0}, {"date": "2020-01-21", "close": 82.82, "volume": 956785.0}, {"date": "2020-01-22", "close": 81.8, "volume": 762177.0}, {"date": "2020-01-23", "close": 83.33, "volume": 668076.0}, {"date": "2020-01-24", "close": 82.35, "volume": 424809.0}, {"date": "2020-01-27", "close": 81.7, "volume": 641396.0}, {"date": "2020-01-28", "close": 82.12, "volume": 495521.0}, {"date": "2020-01-29", "close": 82.27, "volume": 277979.0}, {"date": "2020-01-30", "close": 83.88, "volume": 957760.0}, {"date": "2020-01-31", "close": 82.57, "volume": 469113.0}, {"date": "2020-02-03", "close": 84.15, "volume": 843787.0}, {"date": "2020-02-04", "close": 84.17, "volume": 937753.0}, {"date": "2020-02-05", "close": 85.04, "volume": 558277.0}, {"date": "2020-02-06", "close": 84.65, "volume": 411714.0}, {"date": "2020-02-07", "close": 85.25, "volume": 340757.0}, {"date": "2020-02-10", "close": 86.39, "volume": 687322.0}, {"date": "2020-02-11", "close": 86.59, "volume": 426287.0}, {"date": "2020-02-12", "close": 86.91, "volume": 369344.0}, {"date": "2020-02-13", "close": 87.77, "volume": 424983.0}, {"date": "2020-02-14", "close": 88.28, "volume": 404990.0}, {"date": "2020-02-18", "close": 88.12, "volume": 346499.0}, {"date": "2020-02-19", "close": 86.26, "volume": 3021777.0}, {"date": "2020-02-20", "close": 87.12, "volume": 788676.0}, {"date": "2020-02-21", "close": 86.35, "volume": 755645.0}, {"date": "2020-02-24", "close": 84.93, "volume": 1167850.0}, {"date": "2020-02-25", "close": 82.21, "volume": 674754.0}, {"date": "2020-02-26", "close": 79.39, "volume": 913798.0}, {"date": "2020-02-27", "close": 74.67, "volume": 898196.0}, {"date": "2020-02-28", "close": 72.69, "volume": 2443676.0}, {"date": "2020-03-02", "close": 76.11, "volume": 1342368.0}, {"date": "2020-03-03", "close": 75.23, "volume": 901646.0}, {"date": "2020-03-04", "close": 78.68, "volume": 597193.0}, {"date": "2020-03-05", "close": 77.44, "volume": 465240.0}, {"date": "2020-03-06", "close": 74.57, "volume": 880534.0}, {"date": "2020-03-09", "close": 67.89, "volume": 936212.0}, {"date": "2020-03-10", "close": 71.72, "volume": 901283.0}, {"date": "2020-03-11", "close": 66.14, "volume": 913079.0}, {"date": "2020-03-12", "close": 59.34, "volume": 1291168.0}, {"date": "2020-03-13", "close": 68.99, "volume": 1583444.0}, {"date": "2020-03-16", "close": 56.23, "volume": 1591139.0}, {"date": "2020-03-17", "close": 60.22, "volume": 1074949.0}, {"date": "2020-03-18", "close": 54.83, "volume": 1601982.0}, {"date": "2020-03-19", "close": 54.46, "volume": 1373615.0}, {"date": "2020-03-20", "close": 51.23, "volume": 1852577.0}, {"date": "2020-03-23", "close": 49.01, "volume": 1606054.0}, {"date": "2020-03-24", "close": 53.69, "volume": 934705.0}, {"date": "2020-03-25", "close": 56.34, "volume": 692000.0}, {"date": "2020-03-26", "close": 59.44, "volume": 1272727.0}, {"date": "2020-03-27", "close": 62.17, "volume": 2524813.0}, {"date": "2020-03-30", "close": 63.56, "volume": 1346147.0}, {"date": "2020-03-31", "close": 63.7, "volume": 2106987.0}, {"date": "2020-04-01", "close": 60.19, "volume": 2822461.0}, {"date": "2020-04-02", "close": 59.58, "volume": 1586212.0}, {"date": "2020-04-03", "close": 58.4, "volume": 1187926.0}, {"date": "2020-04-06", "close": 59.35, "volume": 1693958.0}, {"date": "2020-04-07", "close": 60.97, "volume": 970539.0}, {"date": "2020-04-08", "close": 63.2, "volume": 923526.0}, {"date": "2020-04-09", "close": 66.05, "volume": 1098561.0}, {"date": "2020-04-13", "close": 63.87, "volume": 573975.0}, {"date": "2020-04-14", "close": 66.06, "volume": 753750.0}, {"date": "2020-04-15", "close": 63.37, "volume": 584532.0}, {"date": "2020-04-16", "close": 61.86, "volume": 893935.0}, {"date": "2020-04-17", "close": 64.32, "volume": 529562.0}, {"date": "2020-04-20", "close": 61.25, "volume": 730341.0}, {"date": "2020-04-21", "close": 60.56, "volume": 792414.0}, {"date": "2020-04-22", "close": 61.16, "volume": 1128481.0}, {"date": "2020-04-23", "close": 61.75, "volume": 720327.0}, {"date": "2020-04-24", "close": 61.81, "volume": 1583977.0}, {"date": "2020-04-27", "close": 62.26, "volume": 735864.0}, {"date": "2020-04-28", "close": 62.55, "volume": 818053.0}, {"date": "2020-04-29", "close": 64.4, "volume": 1180972.0}, {"date": "2020-04-30", "close": 62.26, "volume": 1400852.0}, {"date": "2020-05-01", "close": 60.13, "volume": 673601.0}, {"date": "2020-05-04", "close": 58.5, "volume": 717949.0}, {"date": "2020-05-05", "close": 59.75, "volume": 376191.0}, {"date": "2020-05-06", "close": 58.42, "volume": 795179.0}, {"date": "2020-05-07", "close": 59.93, "volume": 829307.0}, {"date": "2020-05-08", "close": 60.5, "volume": 592374.0}, {"date": "2020-05-11", "close": 58.99, "volume": 732237.0}, {"date": "2020-05-12", "close": 54.97, "volume": 1339714.0}, {"date": "2020-05-13", "close": 54.1, "volume": 1559307.0}, {"date": "2020-05-14", "close": 53.23, "volume": 1649759.0}, {"date": "2020-05-15", "close": 51.49, "volume": 1020661.0}, {"date": "2020-05-18", "close": 55.25, "volume": 1243749.0}, {"date": "2020-05-19", "close": 53.86, "volume": 895182.0}, {"date": "2020-05-20", "close": 55.36, "volume": 994606.0}, {"date": "2020-05-21", "close": 55.97, "volume": 1097377.0}, {"date": "2020-05-22", "close": 54.26, "volume": 1052728.0}, {"date": "2020-05-26", "close": 58.34, "volume": 1930292.0}, {"date": "2020-05-27", "close": 58.74, "volume": 935674.0}, {"date": "2020-05-28", "close": 58.72, "volume": 1422745.0}, {"date": "2020-05-29", "close": 57.12, "volume": 1636981.0}, {"date": "2020-06-01", "close": 58.53, "volume": 652488.0}, {"date": "2020-06-02", "close": 59.53, "volume": 833484.0}, {"date": "2020-06-03", "close": 63.43, "volume": 973532.0}, {"date": "2020-06-04", "close": 64.14, "volume": 853353.0}, {"date": "2020-06-05", "close": 66.17, "volume": 992374.0}, {"date": "2020-06-08", "close": 68.88, "volume": 890864.0}, {"date": "2020-06-09", "close": 67.58, "volume": 1182263.0}, {"date": "2020-06-10", "close": 64.42, "volume": 1039439.0}, {"date": "2020-06-11", "close": 60.5, "volume": 745294.0}, {"date": "2020-06-12", "close": 63.2, "volume": 755616.0}, {"date": "2020-06-15", "close": 63.09, "volume": 1099881.0}, {"date": "2020-06-16", "close": 66.1, "volume": 724052.0}, {"date": "2020-06-17", "close": 64.46, "volume": 658024.0}, {"date": "2020-06-18", "close": 64.85, "volume": 1335325.0}, {"date": "2020-06-19", "close": 62.53, "volume": 3958295.0}, {"date": "2020-06-22", "close": 62.42, "volume": 1039246.0}, {"date": "2020-06-23", "close": 62.11, "volume": 867679.0}, {"date": "2020-06-24", "close": 58.89, "volume": 1434987.0}, {"date": "2020-06-25", "close": 59.04, "volume": 1749984.0}, {"date": "2020-06-26", "close": 58.41, "volume": 1712305.0}, {"date": "2020-06-29", "close": 58.63, "volume": 613379.0}, {"date": "2020-06-30", "close": 58.7, "volume": 854017.0}, {"date": "2020-07-01", "close": 59.1, "volume": 514946.0}, {"date": "2020-07-02", "close": 59.61, "volume": 968353.0}, {"date": "2020-07-06", "close": 60.98, "volume": 732927.0}, {"date": "2020-07-07", "close": 57.77, "volume": 1365226.0}, {"date": "2020-07-08", "close": 57.78, "volume": 603004.0}, {"date": "2020-07-09", "close": 57.04, "volume": 407836.0}, {"date": "2020-07-10", "close": 57.88, "volume": 502386.0}, {"date": "2020-07-13", "close": 57.93, "volume": 523967.0}, {"date": "2020-07-14", "close": 57.82, "volume": 461191.0}, {"date": "2020-07-15", "close": 58.18, "volume": 1236609.0}, {"date": "2020-07-16", "close": 57.41, "volume": 1094380.0}, {"date": "2020-07-17", "close": 57.72, "volume": 746113.0}, {"date": "2020-07-20", "close": 56.49, "volume": 741806.0}, {"date": "2020-07-21", "close": 56.97, "volume": 595943.0}, {"date": "2020-07-22", "close": 58.21, "volume": 349601.0}, {"date": "2020-07-23", "close": 57.61, "volume": 1004093.0}, {"date": "2020-07-24", "close": 56.49, "volume": 898143.0}, {"date": "2020-07-27", "close": 56.77, "volume": 699041.0}, {"date": "2020-07-28", "close": 57.87, "volume": 391085.0}, {"date": "2020-07-29", "close": 58.74, "volume": 1074812.0}, {"date": "2020-07-30", "close": 58.18, "volume": 1204584.0}, {"date": "2020-07-31", "close": 58.27, "volume": 808893.0}, {"date": "2020-08-03", "close": 57.02, "volume": 551504.0}, {"date": "2020-08-04", "close": 57.82, "volume": 384763.0}, {"date": "2020-08-05", "close": 57.14, "volume": 877647.0}, {"date": "2020-08-06", "close": 57.42, "volume": 393853.0}, {"date": "2020-08-07", "close": 58.55, "volume": 447443.0}, {"date": "2020-08-10", "close": 59.14, "volume": 467895.0}, {"date": "2020-08-11", "close": 59.24, "volume": 620142.0}, {"date": "2020-08-12", "close": 59.01, "volume": 516794.0}, {"date": "2020-08-13", "close": 57.82, "volume": 598974.0}, {"date": "2020-08-14", "close": 58.13, "volume": 545067.0}, {"date": "2020-08-17", "close": 58.63, "volume": 767335.0}, {"date": "2020-08-18", "close": 57.36, "volume": 486465.0}, {"date": "2020-08-19", "close": 56.51, "volume": 406684.0}, {"date": "2020-08-20", "close": 56.6, "volume": 618879.0}, {"date": "2020-08-21", "close": 56.92, "volume": 1051295.0}, {"date": "2020-08-24", "close": 58.15, "volume": 546246.0}, {"date": "2020-08-25", "close": 58.78, "volume": 374109.0}, {"date": "2020-08-26", "close": 57.96, "volume": 312733.0}, {"date": "2020-08-27", "close": 60.08, "volume": 680429.0}, {"date": "2020-08-28", "close": 59.9, "volume": 421751.0}, {"date": "2020-08-31", "close": 58.52, "volume": 1019122.0}, {"date": "2020-09-01", "close": 57.01, "volume": 541507.0}, {"date": "2020-09-02", "close": 57.73, "volume": 668441.0}, {"date": "2020-09-03", "close": 57.89, "volume": 511634.0}, {"date": "2020-09-04", "close": 57.9, "volume": 443263.0}, {"date": "2020-09-08", "close": 56.43, "volume": 592802.0}, {"date": "2020-09-09", "close": 56.27, "volume": 605658.0}, {"date": "2020-09-10", "close": 55.7, "volume": 752317.0}, {"date": "2020-09-11", "close": 55.02, "volume": 606869.0}, {"date": "2020-09-14", "close": 56.32, "volume": 491146.0}, {"date": "2020-09-15", "close": 57.5, "volume": 569236.0}, {"date": "2020-09-16", "close": 57.18, "volume": 695869.0}, {"date": "2020-09-17", "close": 56.22, "volume": 693110.0}, {"date": "2020-09-18", "close": 54.15, "volume": 1652214.0}, {"date": "2020-09-21", "close": 52.65, "volume": 1030702.0}, {"date": "2020-09-22", "close": 53.38, "volume": 991841.0}, {"date": "2020-09-23", "close": 51.74, "volume": 1179305.0}, {"date": "2020-09-24", "close": 51.82, "volume": 906545.0}, {"date": "2020-09-25", "close": 52.17, "volume": 1192987.0}, {"date": "2020-09-28", "close": 53.42, "volume": 894065.0}, {"date": "2020-09-29", "close": 51.76, "volume": 742304.0}, {"date": "2020-09-30", "close": 51.96, "volume": 1140896.0}, {"date": "2020-10-01", "close": 52.73, "volume": 1255417.0}, {"date": "2020-10-02", "close": 53.92, "volume": 942897.0}, {"date": "2020-10-05", "close": 53.89, "volume": 979421.0}, {"date": "2020-10-06", "close": 53.81, "volume": 887030.0}, {"date": "2020-10-07", "close": 53.21, "volume": 934175.0}, {"date": "2020-10-08", "close": 54.27, "volume": 1184701.0}, {"date": "2020-10-09", "close": 53.94, "volume": 532562.0}, {"date": "2020-10-12", "close": 54.16, "volume": 535183.0}, {"date": "2020-10-13", "close": 52.68, "volume": 700986.0}, {"date": "2020-10-14", "close": 52.63, "volume": 1171917.0}, {"date": "2020-10-15", "close": 52.66, "volume": 683049.0}, {"date": "2020-10-16", "close": 51.02, "volume": 640664.0}, {"date": "2020-10-19", "close": 49.53, "volume": 1318269.0}, {"date": "2020-10-20", "close": 49.37, "volume": 740750.0}, {"date": "2020-10-21", "close": 49.2, "volume": 708391.0}, {"date": "2020-10-22", "close": 49.62, "volume": 690431.0}, {"date": "2020-10-23", "close": 50.21, "volume": 612924.0}, {"date": "2020-10-26", "close": 48.78, "volume": 1849934.0}, {"date": "2020-10-27", "close": 47.71, "volume": 1213777.0}, {"date": "2020-10-28", "close": 46.46, "volume": 2541481.0}, {"date": "2020-10-29", "close": 47.04, "volume": 1279646.0}, {"date": "2020-10-30", "close": 47.08, "volume": 1269990.0}, {"date": "2020-11-02", "close": 48.95, "volume": 1154659.0}, {"date": "2020-11-03", "close": 50.46, "volume": 973066.0}, {"date": "2020-11-04", "close": 49.84, "volume": 1071939.0}, {"date": "2020-11-05", "close": 50.04, "volume": 482850.0}, {"date": "2020-11-06", "close": 48.56, "volume": 595244.0}, {"date": "2020-11-09", "close": 55.6, "volume": 3527161.0}, {"date": "2020-11-10", "close": 59.35, "volume": 2732523.0}, {"date": "2020-11-11", "close": 60.07, "volume": 2173848.0}, {"date": "2020-11-12", "close": 57.57, "volume": 1315642.0}, {"date": "2020-11-13", "close": 60.58, "volume": 771755.0}, {"date": "2020-11-16", "close": 62.6, "volume": 1468812.0}, {"date": "2020-11-17", "close": 63.91, "volume": 747964.0}, {"date": "2020-11-18", "close": 62.56, "volume": 789796.0}, {"date": "2020-11-19", "close": 62.72, "volume": 611519.0}, {"date": "2020-11-20", "close": 63.25, "volume": 831543.0}, {"date": "2020-11-23", "close": 63.51, "volume": 2075867.0}, {"date": "2020-11-24", "close": 64.31, "volume": 2928382.0}, {"date": "2020-11-25", "close": 63.35, "volume": 687112.0}, {"date": "2020-11-27", "close": 63.1, "volume": 157870.0}, {"date": "2020-11-30", "close": 61.16, "volume": 580714.0}, {"date": "2020-12-01", "close": 61.74, "volume": 729794.0}, {"date": "2020-12-02", "close": 61.75, "volume": 951824.0}, {"date": "2020-12-03", "close": 62.14, "volume": 626878.0}, {"date": "2020-12-04", "close": 63.68, "volume": 887579.0}, {"date": "2020-12-07", "close": 62.06, "volume": 1263690.0}, {"date": "2020-12-08", "close": 61.5, "volume": 1020105.0}, {"date": "2020-12-09", "close": 61.3, "volume": 1203337.0}, {"date": "2020-12-10", "close": 61.02, "volume": 714199.0}, {"date": "2020-12-11", "close": 60.35, "volume": 745809.0}, {"date": "2020-12-14", "close": 59.25, "volume": 953330.0}, {"date": "2020-12-15", "close": 61.27, "volume": 1014973.0}, {"date": "2020-12-16", "close": 60.7, "volume": 696100.0}, {"date": "2020-12-17", "close": 60.18, "volume": 511199.0}, {"date": "2020-12-18", "close": 56.53, "volume": 2368894.0}, {"date": "2020-12-21", "close": 56.39, "volume": 1095372.0}, {"date": "2020-12-22", "close": 55.89, "volume": 783165.0}, {"date": "2020-12-23", "close": 55.62, "volume": 710124.0}, {"date": "2020-12-24", "close": 56.63, "volume": 284816.0}, {"date": "2020-12-28", "close": 57.0, "volume": 509604.0}, {"date": "2020-12-29", "close": 55.92, "volume": 807890.0}, {"date": "2020-12-30", "close": 56.62, "volume": 517668.0}, {"date": "2020-12-31", "close": 57.4, "volume": 643403.0}, {"date": "2021-01-04", "close": 55.22, "volume": 734022.0}, {"date": "2021-01-05", "close": 55.81, "volume": 1246752.0}, {"date": "2021-01-06", "close": 56.64, "volume": 1554374.0}, {"date": "2021-01-07", "close": 56.08, "volume": 1300265.0}, {"date": "2021-01-08", "close": 55.39, "volume": 1146583.0}, {"date": "2021-01-11", "close": 54.67, "volume": 965142.0}, {"date": "2021-01-12", "close": 56.1, "volume": 1031105.0}, {"date": "2021-01-13", "close": 57.76, "volume": 1981339.0}, {"date": "2021-01-14", "close": 58.59, "volume": 1347637.0}, {"date": "2021-01-15", "close": 60.46, "volume": 1228475.0}, {"date": "2021-01-19", "close": 60.94, "volume": 1215886.0}, {"date": "2021-01-20", "close": 60.36, "volume": 1641402.0}, {"date": "2021-01-21", "close": 59.41, "volume": 1225580.0}, {"date": "2021-01-22", "close": 58.01, "volume": 1204102.0}, {"date": "2021-01-25", "close": 57.97, "volume": 1483834.0}, {"date": "2021-01-26", "close": 58.37, "volume": 1249885.0}, {"date": "2021-01-27", "close": 56.5, "volume": 1656470.0}, {"date": "2021-01-28", "close": 56.72, "volume": 2061586.0}, {"date": "2021-01-29", "close": 56.63, "volume": 2044809.0}, {"date": "2021-02-01", "close": 56.75, "volume": 1522576.0}, {"date": "2021-02-02", "close": 57.52, "volume": 1027198.0}, {"date": "2021-02-03", "close": 58.38, "volume": 1328815.0}, {"date": "2021-02-04", "close": 58.41, "volume": 1267170.0}, {"date": "2021-02-05", "close": 59.09, "volume": 1494856.0}, {"date": "2021-02-08", "close": 59.91, "volume": 1521840.0}, {"date": "2021-02-09", "close": 61.04, "volume": 738819.0}, {"date": "2021-02-10", "close": 60.83, "volume": 1011624.0}, {"date": "2021-02-11", "close": 60.93, "volume": 838253.0}, {"date": "2021-02-12", "close": 60.29, "volume": 677815.0}, {"date": "2021-02-16", "close": 59.52, "volume": 1400723.0}, {"date": "2021-02-17", "close": 59.22, "volume": 592417.0}, {"date": "2021-02-18", "close": 57.85, "volume": 786345.0}, {"date": "2021-02-19", "close": 57.98, "volume": 1156142.0}, {"date": "2021-02-22", "close": 59.91, "volume": 610464.0}, {"date": "2021-02-23", "close": 63.41, "volume": 1385360.0}, {"date": "2021-02-24", "close": 65.64, "volume": 1534407.0}, {"date": "2021-02-25", "close": 64.7, "volume": 3112736.0}, {"date": "2021-02-26", "close": 63.46, "volume": 2531953.0}, {"date": "2021-03-01", "close": 64.53, "volume": 925014.0}, {"date": "2021-03-02", "close": 63.86, "volume": 913398.0}, {"date": "2021-03-03", "close": 65.63, "volume": 817704.0}, {"date": "2021-03-04", "close": 64.26, "volume": 951112.0}, {"date": "2021-03-05", "close": 64.52, "volume": 751684.0}, {"date": "2021-03-08", "close": 68.36, "volume": 1905191.0}, {"date": "2021-03-09", "close": 67.95, "volume": 2658124.0}, {"date": "2021-03-10", "close": 68.83, "volume": 882638.0}, {"date": "2021-03-11", "close": 68.46, "volume": 1260850.0}, {"date": "2021-03-12", "close": 69.05, "volume": 1643186.0}, {"date": "2021-03-15", "close": 68.9, "volume": 1423827.0}, {"date": "2021-03-16", "close": 67.62, "volume": 995311.0}, {"date": "2021-03-17", "close": 68.0, "volume": 960679.0}, {"date": "2021-03-18", "close": 68.22, "volume": 2272502.0}, {"date": "2021-03-19", "close": 66.64, "volume": 1330032.0}, {"date": "2021-03-22", "close": 65.51, "volume": 603374.0}, {"date": "2021-03-23", "close": 65.01, "volume": 622216.0}, {"date": "2021-03-24", "close": 65.52, "volume": 750034.0}, {"date": "2021-03-25", "close": 66.18, "volume": 674637.0}, {"date": "2021-03-26", "close": 68.0, "volume": 2463604.0}, {"date": "2021-03-29", "close": 67.94, "volume": 1401947.0}, {"date": "2021-03-30", "close": 67.39, "volume": 624540.0}, {"date": "2021-03-31", "close": 65.63, "volume": 728357.0}, {"date": "2021-04-01", "close": 67.28, "volume": 741357.0}, {"date": "2021-04-05", "close": 66.67, "volume": 780835.0}, {"date": "2021-04-06", "close": 67.0, "volume": 1007482.0}, {"date": "2021-04-07", "close": 67.17, "volume": 657896.0}, {"date": "2021-04-08", "close": 66.8, "volume": 614932.0}, {"date": "2021-04-09", "close": 66.78, "volume": 481645.0}, {"date": "2021-04-12", "close": 67.46, "volume": 940649.0}, {"date": "2021-04-13", "close": 67.33, "volume": 593254.0}, {"date": "2021-04-14", "close": 67.53, "volume": 663570.0}, {"date": "2021-04-15", "close": 67.1, "volume": 805933.0}, {"date": "2021-04-16", "close": 67.44, "volume": 711714.0}, {"date": "2021-04-19", "close": 67.98, "volume": 747882.0}, {"date": "2021-04-20", "close": 68.0, "volume": 1075902.0}, {"date": "2021-04-21", "close": 68.32, "volume": 2131413.0}, {"date": "2021-04-22", "close": 67.38, "volume": 909169.0}, {"date": "2021-04-23", "close": 67.03, "volume": 775798.0}, {"date": "2021-04-26", "close": 68.19, "volume": 1336067.0}, {"date": "2021-04-27", "close": 67.98, "volume": 647437.0}, {"date": "2021-04-28", "close": 68.16, "volume": 1036732.0}, {"date": "2021-04-29", "close": 68.32, "volume": 1453807.0}, {"date": "2021-04-30", "close": 68.54, "volume": 2728256.0}, {"date": "2021-05-03", "close": 67.92, "volume": 2736961.0}, {"date": "2021-05-04", "close": 68.34, "volume": 1622335.0}, {"date": "2021-05-05", "close": 66.84, "volume": 821399.0}, {"date": "2021-05-06", "close": 66.94, "volume": 1019666.0}, {"date": "2021-05-07", "close": 67.79, "volume": 677306.0}, {"date": "2021-05-10", "close": 67.42, "volume": 820573.0}, {"date": "2021-05-11", "close": 67.36, "volume": 1184661.0}, {"date": "2021-05-12", "close": 65.57, "volume": 933327.0}, {"date": "2021-05-13", "close": 66.24, "volume": 509222.0}, {"date": "2021-05-14", "close": 66.75, "volume": 336805.0}, {"date": "2021-05-17", "close": 66.6, "volume": 382476.0}, {"date": "2021-05-18", "close": 67.55, "volume": 584718.0}, {"date": "2021-05-19", "close": 67.02, "volume": 523696.0}, {"date": "2021-05-20", "close": 68.05, "volume": 526538.0}, {"date": "2021-05-21", "close": 69.01, "volume": 1260089.0}, {"date": "2021-05-24", "close": 70.99, "volume": 2036046.0}, {"date": "2021-05-25", "close": 70.0, "volume": 1380340.0}, {"date": "2021-05-26", "close": 70.15, "volume": 448179.0}, {"date": "2021-05-27", "close": 69.48, "volume": 940876.0}, {"date": "2021-05-28", "close": 70.21, "volume": 732015.0}, {"date": "2021-06-01", "close": 72.56, "volume": 1847619.0}, {"date": "2021-06-02", "close": 72.8, "volume": 1108146.0}, {"date": "2021-06-03", "close": 72.77, "volume": 1027458.0}, {"date": "2021-06-04", "close": 71.95, "volume": 991056.0}, {"date": "2021-06-07", "close": 72.27, "volume": 1020412.0}, {"date": "2021-06-08", "close": 72.76, "volume": 2001882.0}, {"date": "2021-06-09", "close": 72.61, "volume": 562463.0}, {"date": "2021-06-10", "close": 73.05, "volume": 957474.0}, {"date": "2021-06-11", "close": 73.34, "volume": 908834.0}, {"date": "2021-06-14", "close": 73.74, "volume": 1198472.0}, {"date": "2021-06-15", "close": 73.65, "volume": 1211326.0}, {"date": "2021-06-16", "close": 72.39, "volume": 1603570.0}, {"date": "2021-06-17", "close": 70.94, "volume": 1000252.0}, {"date": "2021-06-18", "close": 70.68, "volume": 1728601.0}, {"date": "2021-06-21", "close": 72.24, "volume": 555224.0}, {"date": "2021-06-22", "close": 71.13, "volume": 747390.0}, {"date": "2021-06-23", "close": 71.08, "volume": 1204061.0}, {"date": "2021-06-24", "close": 71.2, "volume": 618058.0}, {"date": "2021-06-25", "close": 72.36, "volume": 1275591.0}, {"date": "2021-06-28", "close": 70.64, "volume": 3020099.0}, {"date": "2021-06-29", "close": 69.83, "volume": 581856.0}, {"date": "2021-06-30", "close": 69.64, "volume": 900461.0}, {"date": "2021-07-01", "close": 69.78, "volume": 1308085.0}, {"date": "2021-07-02", "close": 69.49, "volume": 1161673.0}, {"date": "2021-07-06", "close": 69.03, "volume": 1509452.0}, {"date": "2021-07-07", "close": 68.6, "volume": 806608.0}, {"date": "2021-07-08", "close": 68.53, "volume": 746025.0}, {"date": "2021-07-09", "close": 70.75, "volume": 545055.0}, {"date": "2021-07-12", "close": 71.88, "volume": 781645.0}, {"date": "2021-07-13", "close": 70.46, "volume": 507679.0}, {"date": "2021-07-14", "close": 70.59, "volume": 574117.0}, {"date": "2021-07-15", "close": 70.6, "volume": 508670.0}, {"date": "2021-07-16", "close": 70.38, "volume": 335439.0}, {"date": "2021-07-19", "close": 68.26, "volume": 1176656.0}, {"date": "2021-07-20", "close": 70.17, "volume": 960896.0}, {"date": "2021-07-21", "close": 70.6, "volume": 866755.0}, {"date": "2021-07-22", "close": 69.01, "volume": 383560.0}, {"date": "2021-07-23", "close": 69.11, "volume": 512416.0}, {"date": "2021-07-26", "close": 68.99, "volume": 588782.0}, {"date": "2021-07-27", "close": 69.47, "volume": 574260.0}, {"date": "2021-07-28", "close": 69.38, "volume": 505167.0}, {"date": "2021-07-29", "close": 69.96, "volume": 399298.0}, {"date": "2021-07-30", "close": 69.27, "volume": 534173.0}, {"date": "2021-08-02", "close": 67.74, "volume": 857888.0}, {"date": "2021-08-03", "close": 66.38, "volume": 1434769.0}, {"date": "2021-08-04", "close": 65.29, "volume": 1097992.0}, {"date": "2021-08-05", "close": 66.34, "volume": 957894.0}, {"date": "2021-08-06", "close": 66.89, "volume": 594996.0}, {"date": "2021-08-09", "close": 66.62, "volume": 555426.0}, {"date": "2021-08-10", "close": 66.18, "volume": 576940.0}, {"date": "2021-08-11", "close": 67.15, "volume": 434603.0}, {"date": "2021-08-12", "close": 66.56, "volume": 584387.0}, {"date": "2021-08-13", "close": 66.6, "volume": 704385.0}, {"date": "2021-08-16", "close": 66.43, "volume": 401924.0}, {"date": "2021-08-17", "close": 66.55, "volume": 661943.0}, {"date": "2021-08-18", "close": 65.37, "volume": 867686.0}, {"date": "2021-08-19", "close": 65.08, "volume": 487169.0}, {"date": "2021-08-20", "close": 64.98, "volume": 481634.0}, {"date": "2021-08-23", "close": 65.56, "volume": 441401.0}, {"date": "2021-08-24", "close": 65.52, "volume": 434575.0}, {"date": "2021-08-25", "close": 65.42, "volume": 599574.0}, {"date": "2021-08-26", "close": 65.06, "volume": 468383.0}, {"date": "2021-08-27", "close": 66.01, "volume": 555790.0}, {"date": "2021-08-30", "close": 65.46, "volume": 622241.0}, {"date": "2021-08-31", "close": 65.65, "volume": 622378.0}, {"date": "2021-09-01", "close": 66.85, "volume": 611785.0}, {"date": "2021-09-02", "close": 66.97, "volume": 646486.0}, {"date": "2021-09-03", "close": 66.58, "volume": 532656.0}, {"date": "2021-09-07", "close": 66.45, "volume": 591587.0}, {"date": "2021-09-08", "close": 66.88, "volume": 420640.0}, {"date": "2021-09-09", "close": 65.36, "volume": 395202.0}, {"date": "2021-09-10", "close": 63.62, "volume": 588594.0}, {"date": "2021-09-13", "close": 64.89, "volume": 1002517.0}, {"date": "2021-09-14", "close": 65.35, "volume": 775124.0}, {"date": "2021-09-15", "close": 65.53, "volume": 665880.0}, {"date": "2021-09-16", "close": 65.61, "volume": 705868.0}, {"date": "2021-09-17", "close": 65.24, "volume": 1829292.0}, {"date": "2021-09-20", "close": 64.81, "volume": 554902.0}, {"date": "2021-09-21", "close": 65.93, "volume": 992521.0}, {"date": "2021-09-22", "close": 67.43, "volume": 1015476.0}, {"date": "2021-09-23", "close": 68.76, "volume": 1086823.0}, {"date": "2021-09-24", "close": 69.0, "volume": 1151734.0}, {"date": "2021-09-27", "close": 68.89, "volume": 979496.0}, {"date": "2021-09-28", "close": 68.26, "volume": 896337.0}, {"date": "2021-09-29", "close": 67.5, "volume": 629592.0}, {"date": "2021-09-30", "close": 66.21, "volume": 798975.0}, {"date": "2021-10-01", "close": 67.51, "volume": 625750.0}, {"date": "2021-10-04", "close": 67.58, "volume": 568639.0}, {"date": "2021-10-05", "close": 67.23, "volume": 691047.0}, {"date": "2021-10-06", "close": 68.47, "volume": 790677.0}, {"date": "2021-10-07", "close": 69.26, "volume": 1031368.0}, {"date": "2021-10-08", "close": 68.28, "volume": 518868.0}, {"date": "2021-10-11", "close": 68.11, "volume": 444043.0}, {"date": "2021-10-12", "close": 69.33, "volume": 534580.0}, {"date": "2021-10-13", "close": 68.94, "volume": 503973.0}, {"date": "2021-10-14", "close": 69.29, "volume": 627778.0}, {"date": "2021-10-15", "close": 69.7, "volume": 553589.0}, {"date": "2021-10-18", "close": 68.69, "volume": 413064.0}, {"date": "2021-10-19", "close": 68.54, "volume": 583146.0}, {"date": "2021-10-20", "close": 70.14, "volume": 511868.0}, {"date": "2021-10-21", "close": 69.47, "volume": 553374.0}, {"date": "2021-10-22", "close": 69.36, "volume": 358302.0}, {"date": "2021-10-25", "close": 68.98, "volume": 356463.0}, {"date": "2021-10-26", "close": 69.53, "volume": 472849.0}, {"date": "2021-10-27", "close": 67.67, "volume": 1056436.0}, {"date": "2021-10-28", "close": 67.97, "volume": 1167869.0}, {"date": "2021-10-29", "close": 67.38, "volume": 842444.0}, {"date": "2021-11-01", "close": 68.66, "volume": 596171.0}, {"date": "2021-11-02", "close": 68.16, "volume": 600478.0}, {"date": "2021-11-03", "close": 69.78, "volume": 521448.0}, {"date": "2021-11-04", "close": 68.32, "volume": 464782.0}, {"date": "2021-11-05", "close": 70.9, "volume": 561083.0}, {"date": "2021-11-08", "close": 71.27, "volume": 466627.0}, {"date": "2021-11-09", "close": 71.6, "volume": 375100.0}, {"date": "2021-11-10", "close": 71.05, "volume": 377876.0}, {"date": "2021-11-11", "close": 71.54, "volume": 235685.0}, {"date": "2021-11-12", "close": 71.34, "volume": 317336.0}, {"date": "2021-11-15", "close": 72.47, "volume": 339403.0}, {"date": "2021-11-16", "close": 70.62, "volume": 536733.0}, {"date": "2021-11-17", "close": 70.38, "volume": 604065.0}, {"date": "2021-11-18", "close": 71.32, "volume": 366176.0}, {"date": "2021-11-19", "close": 69.62, "volume": 712779.0}, {"date": "2021-11-22", "close": 69.33, "volume": 548145.0}, {"date": "2021-11-23", "close": 69.24, "volume": 652293.0}, {"date": "2021-11-24", "close": 69.55, "volume": 664327.0}, {"date": "2021-11-26", "close": 66.24, "volume": 392893.0}, {"date": "2021-11-29", "close": 65.05, "volume": 865977.0}, {"date": "2021-11-30", "close": 64.53, "volume": 1192149.0}, {"date": "2021-12-01", "close": 63.03, "volume": 514275.0}, {"date": "2021-12-02", "close": 65.99, "volume": 544900.0}, {"date": "2021-12-03", "close": 65.7, "volume": 681989.0}, {"date": "2021-12-06", "close": 67.79, "volume": 721591.0}, {"date": "2021-12-07", "close": 68.25, "volume": 369194.0}, {"date": "2021-12-08", "close": 69.56, "volume": 422565.0}, {"date": "2021-12-09", "close": 67.9, "volume": 586154.0}, {"date": "2021-12-10", "close": 67.51, "volume": 491781.0}, {"date": "2021-12-13", "close": 67.18, "volume": 585179.0}, {"date": "2021-12-14", "close": 66.82, "volume": 512622.0}, {"date": "2021-12-15", "close": 67.14, "volume": 545101.0}, {"date": "2021-12-16", "close": 66.54, "volume": 755040.0}, {"date": "2021-12-17", "close": 66.12, "volume": 1406144.0}, {"date": "2021-12-20", "close": 64.11, "volume": 1069306.0}, {"date": "2021-12-21", "close": 65.42, "volume": 1436135.0}, {"date": "2021-12-22", "close": 66.31, "volume": 782274.0}, {"date": "2021-12-23", "close": 66.26, "volume": 470457.0}, {"date": "2021-12-27", "close": 67.1, "volume": 685584.0}, {"date": "2021-12-28", "close": 66.83, "volume": 489076.0}, {"date": "2021-12-29", "close": 67.14, "volume": 340640.0}, {"date": "2021-12-30", "close": 66.82, "volume": 423809.0}, {"date": "2021-12-31", "close": 66.46, "volume": 529295.0}, {"date": "2022-01-03", "close": 68.36, "volume": 603526.0}, {"date": "2022-01-04", "close": 69.92, "volume": 635587.0}, {"date": "2022-01-05", "close": 68.93, "volume": 834288.0}, {"date": "2022-01-06", "close": 70.48, "volume": 505934.0}, {"date": "2022-01-07", "close": 71.05, "volume": 814512.0}, {"date": "2022-01-10", "close": 70.81, "volume": 616525.0}, {"date": "2022-01-11", "close": 70.57, "volume": 747604.0}, {"date": "2022-01-12", "close": 69.61, "volume": 440366.0}, {"date": "2022-01-13", "close": 70.58, "volume": 380795.0}, {"date": "2022-01-14", "close": 69.91, "volume": 680344.0}, {"date": "2022-01-18", "close": 68.59, "volume": 447221.0}, {"date": "2022-01-19", "close": 66.91, "volume": 416047.0}, {"date": "2022-01-20", "close": 65.41, "volume": 955247.0}, {"date": "2022-01-21", "close": 63.96, "volume": 657402.0}, {"date": "2022-01-24", "close": 63.33, "volume": 696374.0}, {"date": "2022-01-25", "close": 63.27, "volume": 612486.0}, {"date": "2022-01-26", "close": 62.7, "volume": 641191.0}, {"date": "2022-01-27", "close": 61.25, "volume": 487941.0}, {"date": "2022-01-28", "close": 63.05, "volume": 579408.0}, {"date": "2022-01-31", "close": 64.0, "volume": 841382.0}, {"date": "2022-02-01", "close": 66.63, "volume": 1246046.0}, {"date": "2022-02-02", "close": 66.63, "volume": 1047921.0}, {"date": "2022-02-03", "close": 66.42, "volume": 1045773.0}, {"date": "2022-02-04", "close": 66.5, "volume": 1283151.0}, {"date": "2022-02-07", "close": 66.94, "volume": 726469.0}, {"date": "2022-02-08", "close": 66.52, "volume": 727058.0}, {"date": "2022-02-09", "close": 67.45, "volume": 366338.0}, {"date": "2022-02-10", "close": 67.1, "volume": 643067.0}, {"date": "2022-02-11", "close": 67.72, "volume": 868072.0}, {"date": "2022-02-14", "close": 67.76, "volume": 1010995.0}, {"date": "2022-02-15", "close": 69.78, "volume": 777056.0}, {"date": "2022-02-16", "close": 71.5, "volume": 1076668.0}, {"date": "2022-02-17", "close": 72.02, "volume": 1059270.0}, {"date": "2022-02-18", "close": 70.81, "volume": 780830.0}, {"date": "2022-02-22", "close": 70.07, "volume": 771746.0}, {"date": "2022-02-23", "close": 68.51, "volume": 563496.0}, {"date": "2022-02-24", "close": 68.77, "volume": 791281.0}, {"date": "2022-02-25", "close": 71.27, "volume": 725117.0}, {"date": "2022-02-28", "close": 71.62, "volume": 931210.0}, {"date": "2022-03-01", "close": 71.26, "volume": 583983.0}, {"date": "2022-03-02", "close": 71.78, "volume": 639937.0}, {"date": "2022-03-03", "close": 72.13, "volume": 536987.0}, {"date": "2022-03-04", "close": 71.87, "volume": 714660.0}, {"date": "2022-03-07", "close": 71.16, "volume": 431035.0}, {"date": "2022-03-08", "close": 70.87, "volume": 649564.0}, {"date": "2022-03-09", "close": 73.01, "volume": 592747.0}, {"date": "2022-03-10", "close": 73.57, "volume": 498742.0}, {"date": "2022-03-11", "close": 73.29, "volume": 586464.0}, {"date": "2022-03-14", "close": 73.28, "volume": 777563.0}, {"date": "2022-03-15", "close": 73.38, "volume": 568418.0}, {"date": "2022-03-16", "close": 73.69, "volume": 736615.0}, {"date": "2022-03-17", "close": 74.63, "volume": 914038.0}, {"date": "2022-03-18", "close": 74.82, "volume": 1107132.0}, {"date": "2022-03-21", "close": 74.46, "volume": 662832.0}, {"date": "2022-03-22", "close": 75.09, "volume": 642751.0}, {"date": "2022-03-23", "close": 74.5, "volume": 562358.0}, {"date": "2022-03-24", "close": 75.67, "volume": 471522.0}, {"date": "2022-03-25", "close": 77.42, "volume": 721496.0}, {"date": "2022-03-28", "close": 77.15, "volume": 1139691.0}, {"date": "2022-03-29", "close": 78.89, "volume": 1138369.0}, {"date": "2022-03-30", "close": 77.83, "volume": 763131.0}, {"date": "2022-03-31", "close": 76.42, "volume": 723029.0}, {"date": "2022-04-01", "close": 78.04, "volume": 776327.0}, {"date": "2022-04-04", "close": 76.43, "volume": 462433.0}, {"date": "2022-04-05", "close": 74.22, "volume": 847631.0}, {"date": "2022-04-06", "close": 73.99, "volume": 690202.0}, {"date": "2022-04-07", "close": 72.7, "volume": 745360.0}, {"date": "2022-04-08", "close": 72.74, "volume": 437294.0}, {"date": "2022-04-11", "close": 74.02, "volume": 1392991.0}, {"date": "2022-04-12", "close": 73.78, "volume": 621707.0}, {"date": "2022-04-13", "close": 74.79, "volume": 770064.0}, {"date": "2022-04-14", "close": 74.4, "volume": 619679.0}, {"date": "2022-04-18", "close": 74.38, "volume": 465703.0}, {"date": "2022-04-19", "close": 74.91, "volume": 335189.0}, {"date": "2022-04-20", "close": 74.76, "volume": 778201.0}, {"date": "2022-04-21", "close": 74.94, "volume": 734028.0}, {"date": "2022-04-22", "close": 74.74, "volume": 818906.0}, {"date": "2022-04-25", "close": 75.53, "volume": 849637.0}, {"date": "2022-04-26", "close": 74.95, "volume": 1433554.0}, {"date": "2022-04-27", "close": 73.09, "volume": 1099385.0}, {"date": "2022-04-28", "close": 73.2, "volume": 794913.0}, {"date": "2022-04-29", "close": 70.0, "volume": 1138108.0}, {"date": "2022-05-02", "close": 69.25, "volume": 972237.0}, {"date": "2022-05-03", "close": 70.64, "volume": 542989.0}, {"date": "2022-05-04", "close": 70.63, "volume": 671652.0}, {"date": "2022-05-05", "close": 67.24, "volume": 1100414.0}, {"date": "2022-05-06", "close": 66.3, "volume": 1029220.0}, {"date": "2022-05-09", "close": 62.37, "volume": 1532411.0}, {"date": "2022-05-10", "close": 60.18, "volume": 2427963.0}, {"date": "2022-05-11", "close": 59.54, "volume": 1213158.0}, {"date": "2022-05-12", "close": 60.35, "volume": 1091911.0}, {"date": "2022-05-13", "close": 61.38, "volume": 889993.0}, {"date": "2022-05-16", "close": 60.72, "volume": 519947.0}, {"date": "2022-05-17", "close": 61.82, "volume": 823183.0}, {"date": "2022-05-18", "close": 59.09, "volume": 1171604.0}, {"date": "2022-05-19", "close": 57.93, "volume": 830113.0}, {"date": "2022-05-20", "close": 58.12, "volume": 1212141.0}, {"date": "2022-05-23", "close": 59.99, "volume": 1202849.0}, {"date": "2022-05-24", "close": 59.4, "volume": 1309264.0}, {"date": "2022-05-25", "close": 60.73, "volume": 1147154.0}, {"date": "2022-05-26", "close": 60.65, "volume": 831552.0}, {"date": "2022-05-27", "close": 61.96, "volume": 546357.0}, {"date": "2022-05-31", "close": 60.7, "volume": 1141540.0}, {"date": "2022-06-01", "close": 59.94, "volume": 584858.0}, {"date": "2022-06-02", "close": 60.6, "volume": 481132.0}, {"date": "2022-06-03", "close": 59.28, "volume": 442283.0}, {"date": "2022-06-06", "close": 59.06, "volume": 805741.0}, {"date": "2022-06-07", "close": 60.02, "volume": 792108.0}, {"date": "2022-06-08", "close": 57.73, "volume": 556838.0}, {"date": "2022-06-09", "close": 54.45, "volume": 919158.0}, {"date": "2022-06-10", "close": 54.38, "volume": 745857.0}, {"date": "2022-06-13", "close": 50.67, "volume": 744385.0}, {"date": "2022-06-14", "close": 49.58, "volume": 883532.0}, {"date": "2022-06-15", "close": 51.52, "volume": 1262015.0}, {"date": "2022-06-16", "close": 49.87, "volume": 1027471.0}, {"date": "2022-06-17", "close": 51.68, "volume": 1897866.0}, {"date": "2022-06-21", "close": 51.19, "volume": 1015341.0}, {"date": "2022-06-22", "close": 51.39, "volume": 967609.0}, {"date": "2022-06-23", "close": 51.6, "volume": 835409.0}, {"date": "2022-06-24", "close": 54.24, "volume": 1462195.0}, {"date": "2022-06-27", "close": 54.24, "volume": 819077.0}, {"date": "2022-06-28", "close": 53.63, "volume": 1167637.0}, {"date": "2022-06-29", "close": 52.29, "volume": 857997.0}, {"date": "2022-06-30", "close": 52.33, "volume": 819672.0}, {"date": "2022-07-01", "close": 53.88, "volume": 615824.0}, {"date": "2022-07-05", "close": 54.67, "volume": 827535.0}, {"date": "2022-07-06", "close": 53.5, "volume": 747516.0}, {"date": "2022-07-07", "close": 54.01, "volume": 593964.0}, {"date": "2022-07-08", "close": 52.9, "volume": 466137.0}, {"date": "2022-07-11", "close": 51.53, "volume": 651742.0}, {"date": "2022-07-12", "close": 52.48, "volume": 878364.0}, {"date": "2022-07-13", "close": 51.15, "volume": 927591.0}, {"date": "2022-07-14", "close": 50.46, "volume": 1194203.0}, {"date": "2022-07-15", "close": 51.79, "volume": 972745.0}, {"date": "2022-07-18", "close": 51.87, "volume": 722425.0}, {"date": "2022-07-19", "close": 53.51, "volume": 462098.0}, {"date": "2022-07-20", "close": 53.29, "volume": 478029.0}, {"date": "2022-07-21", "close": 53.01, "volume": 638915.0}, {"date": "2022-07-22", "close": 52.78, "volume": 757798.0}, {"date": "2022-07-25", "close": 53.61, "volume": 575014.0}, {"date": "2022-07-26", "close": 53.32, "volume": 452771.0}, {"date": "2022-07-27", "close": 54.55, "volume": 827228.0}, {"date": "2022-07-28", "close": 54.18, "volume": 999026.0}, {"date": "2022-07-29", "close": 54.18, "volume": 1020009.0}, {"date": "2022-08-01", "close": 53.54, "volume": 520211.0}, {"date": "2022-08-02", "close": 52.18, "volume": 696260.0}, {"date": "2022-08-03", "close": 51.92, "volume": 744433.0}, {"date": "2022-08-04", "close": 51.1, "volume": 635707.0}, {"date": "2022-08-05", "close": 51.52, "volume": 674228.0}, {"date": "2022-08-08", "close": 51.85, "volume": 659090.0}, {"date": "2022-08-09", "close": 51.7, "volume": 678106.0}, {"date": "2022-08-10", "close": 52.61, "volume": 744303.0}, {"date": "2022-08-11", "close": 53.33, "volume": 909674.0}, {"date": "2022-08-12", "close": 53.56, "volume": 522671.0}, {"date": "2022-08-15", "close": 53.11, "volume": 399115.0}, {"date": "2022-08-16", "close": 53.41, "volume": 573885.0}, {"date": "2022-08-17", "close": 52.05, "volume": 676764.0}, {"date": "2022-08-18", "close": 51.55, "volume": 619663.0}, {"date": "2022-08-19", "close": 51.12, "volume": 723438.0}, {"date": "2022-08-22", "close": 49.98, "volume": 832793.0}, {"date": "2022-08-23", "close": 50.7, "volume": 1128596.0}, {"date": "2022-08-24", "close": 50.33, "volume": 969583.0}, {"date": "2022-08-25", "close": 50.54, "volume": 402027.0}, {"date": "2022-08-26", "close": 50.0, "volume": 1247331.0}, {"date": "2022-08-29", "close": 48.96, "volume": 578631.0}, {"date": "2022-08-30", "close": 49.04, "volume": 2117836.0}, {"date": "2022-08-31", "close": 48.77, "volume": 1016364.0}, {"date": "2022-09-01", "close": 47.91, "volume": 889751.0}, {"date": "2022-09-02", "close": 48.68, "volume": 904958.0}, {"date": "2022-09-06", "close": 48.69, "volume": 793858.0}, {"date": "2022-09-07", "close": 49.45, "volume": 868421.0}, {"date": "2022-09-08", "close": 50.33, "volume": 579045.0}, {"date": "2022-09-09", "close": 50.53, "volume": 2092256.0}, {"date": "2022-09-12", "close": 51.35, "volume": 940254.0}, {"date": "2022-09-13", "close": 49.81, "volume": 892005.0}, {"date": "2022-09-14", "close": 49.92, "volume": 1091903.0}, {"date": "2022-09-15", "close": 49.71, "volume": 763428.0}, {"date": "2022-09-16", "close": 49.69, "volume": 1342707.0}, {"date": "2022-09-19", "close": 48.63, "volume": 823714.0}, {"date": "2022-09-20", "close": 47.0, "volume": 788099.0}, {"date": "2022-09-21", "close": 45.15, "volume": 1457862.0}, {"date": "2022-09-22", "close": 44.71, "volume": 1123549.0}, {"date": "2022-09-23", "close": 43.42, "volume": 1082727.0}, {"date": "2022-09-26", "close": 41.63, "volume": 2415263.0}, {"date": "2022-09-27", "close": 41.25, "volume": 1098549.0}, {"date": "2022-09-28", "close": 43.45, "volume": 1701695.0}, {"date": "2022-09-29", "close": 41.56, "volume": 1031207.0}, {"date": "2022-09-30", "close": 42.11, "volume": 2216612.0}, {"date": "2022-10-03", "close": 43.37, "volume": 1172648.0}, {"date": "2022-10-04", "close": 43.74, "volume": 908980.0}, {"date": "2022-10-05", "close": 42.0, "volume": 1015948.0}, {"date": "2022-10-06", "close": 41.78, "volume": 766162.0}, {"date": "2022-10-07", "close": 40.7, "volume": 706966.0}, {"date": "2022-10-10", "close": 39.67, "volume": 3061308.0}, {"date": "2022-10-11", "close": 39.93, "volume": 992752.0}, {"date": "2022-10-12", "close": 40.41, "volume": 551421.0}, {"date": "2022-10-13", "close": 41.39, "volume": 910617.0}, {"date": "2022-10-14", "close": 41.55, "volume": 819014.0}, {"date": "2022-10-17", "close": 43.25, "volume": 1215729.0}, {"date": "2022-10-18", "close": 42.71, "volume": 1147914.0}, {"date": "2022-10-19", "close": 41.17, "volume": 865850.0}, {"date": "2022-10-20", "close": 41.2, "volume": 793533.0}, {"date": "2022-10-21", "close": 41.02, "volume": 1282273.0}, {"date": "2022-10-24", "close": 40.92, "volume": 1670812.0}, {"date": "2022-10-25", "close": 43.16, "volume": 1530763.0}, {"date": "2022-10-26", "close": 42.94, "volume": 1894704.0}, {"date": "2022-10-27", "close": 42.47, "volume": 870576.0}, {"date": "2022-10-28", "close": 42.93, "volume": 853795.0}, {"date": "2022-10-31", "close": 42.74, "volume": 944522.0}, {"date": "2022-11-01", "close": 42.79, "volume": 510653.0}, {"date": "2022-11-02", "close": 42.74, "volume": 816713.0}, {"date": "2022-11-03", "close": 41.86, "volume": 1064561.0}, {"date": "2022-11-04", "close": 42.67, "volume": 822219.0}, {"date": "2022-11-07", "close": 42.13, "volume": 655083.0}, {"date": "2022-11-08", "close": 42.26, "volume": 1193122.0}, {"date": "2022-11-09", "close": 40.9, "volume": 947625.0}, {"date": "2022-11-10", "close": 43.66, "volume": 1625660.0}, {"date": "2022-11-11", "close": 44.47, "volume": 1029215.0}, {"date": "2022-11-14", "close": 42.76, "volume": 638039.0}, {"date": "2022-11-15", "close": 42.54, "volume": 1080655.0}, {"date": "2022-11-16", "close": 40.81, "volume": 970486.0}, {"date": "2022-11-17", "close": 40.55, "volume": 914681.0}, {"date": "2022-11-18", "close": 41.12, "volume": 742452.0}, {"date": "2022-11-21", "close": 40.98, "volume": 1196279.0}, {"date": "2022-11-22", "close": 41.6, "volume": 703019.0}, {"date": "2022-11-23", "close": 41.27, "volume": 524722.0}, {"date": "2022-11-25", "close": 42.58, "volume": 300154.0}, {"date": "2022-11-28", "close": 41.13, "volume": 631343.0}, {"date": "2022-11-29", "close": 41.92, "volume": 746809.0}, {"date": "2022-11-30", "close": 43.22, "volume": 963348.0}, {"date": "2022-12-01", "close": 42.69, "volume": 1141884.0}, {"date": "2022-12-02", "close": 42.18, "volume": 568455.0}, {"date": "2022-12-05", "close": 40.3, "volume": 485168.0}, {"date": "2022-12-06", "close": 39.29, "volume": 1109559.0}, {"date": "2022-12-07", "close": 38.25, "volume": 1111615.0}, {"date": "2022-12-08", "close": 39.34, "volume": 944516.0}, {"date": "2022-12-09", "close": 40.14, "volume": 468039.0}, {"date": "2022-12-12", "close": 39.67, "volume": 823187.0}, {"date": "2022-12-13", "close": 39.88, "volume": 1511500.0}, {"date": "2022-12-14", "close": 40.89, "volume": 1106357.0}, {"date": "2022-12-15", "close": 40.04, "volume": 1192788.0}, {"date": "2022-12-16", "close": 39.29, "volume": 1737608.0}, {"date": "2022-12-19", "close": 38.34, "volume": 784841.0}, {"date": "2022-12-20", "close": 38.52, "volume": 900977.0}, {"date": "2022-12-21", "close": 39.03, "volume": 796121.0}, {"date": "2022-12-22", "close": 39.11, "volume": 1794118.0}, {"date": "2022-12-23", "close": 39.13, "volume": 314489.0}, {"date": "2022-12-27", "close": 39.47, "volume": 351838.0}, {"date": "2022-12-28", "close": 38.11, "volume": 563585.0}, {"date": "2022-12-29", "close": 38.8, "volume": 434768.0}, {"date": "2022-12-30", "close": 38.67, "volume": 401025.0}, {"date": "2023-01-03", "close": 38.27, "volume": 1056706.0}, {"date": "2023-01-04", "close": 38.98, "volume": 1142074.0}, {"date": "2023-01-05", "close": 37.27, "volume": 673591.0}, {"date": "2023-01-06", "close": 37.97, "volume": 1080029.0}, {"date": "2023-01-09", "close": 37.47, "volume": 924634.0}, {"date": "2023-01-10", "close": 37.8, "volume": 672656.0}, {"date": "2023-01-11", "close": 39.48, "volume": 630926.0}, {"date": "2023-01-12", "close": 40.68, "volume": 728102.0}, {"date": "2023-01-13", "close": 40.54, "volume": 911836.0}, {"date": "2023-01-17", "close": 40.8, "volume": 1013555.0}, {"date": "2023-01-18", "close": 40.37, "volume": 1170200.0}, {"date": "2023-01-19", "close": 39.75, "volume": 807293.0}, {"date": "2023-01-20", "close": 39.02, "volume": 2091279.0}, {"date": "2023-01-23", "close": 38.67, "volume": 1044904.0}, {"date": "2023-01-24", "close": 38.32, "volume": 1326276.0}, {"date": "2023-01-25", "close": 39.06, "volume": 962653.0}, {"date": "2023-01-26", "close": 39.13, "volume": 558040.0}, {"date": "2023-01-27", "close": 40.81, "volume": 977212.0}, {"date": "2023-01-30", "close": 39.85, "volume": 765350.0}, {"date": "2023-01-31", "close": 41.04, "volume": 878733.0}, {"date": "2023-02-01", "close": 41.0, "volume": 1333003.0}, {"date": "2023-02-02", "close": 42.5, "volume": 1419466.0}, {"date": "2023-02-03", "close": 40.64, "volume": 895593.0}, {"date": "2023-02-06", "close": 39.65, "volume": 1165099.0}, {"date": "2023-02-07", "close": 39.73, "volume": 1020266.0}, {"date": "2023-02-08", "close": 39.97, "volume": 762145.0}, {"date": "2023-02-09", "close": 39.43, "volume": 1091884.0}, {"date": "2023-02-10", "close": 39.76, "volume": 609886.0}, {"date": "2023-02-13", "close": 39.94, "volume": 589435.0}, {"date": "2023-02-14", "close": 39.5, "volume": 808256.0}, {"date": "2023-02-15", "close": 39.8, "volume": 407258.0}, {"date": "2023-02-16", "close": 39.07, "volume": 726421.0}, {"date": "2023-02-17", "close": 38.31, "volume": 651960.0}, {"date": "2023-02-21", "close": 37.25, "volume": 1958509.0}, {"date": "2023-02-22", "close": 37.05, "volume": 846723.0}, {"date": "2023-02-23", "close": 37.19, "volume": 939221.0}, {"date": "2023-02-24", "close": 36.41, "volume": 727080.0}, {"date": "2023-02-27", "close": 36.07, "volume": 542301.0}, {"date": "2023-02-28", "close": 36.02, "volume": 1159318.0}, {"date": "2023-03-01", "close": 36.18, "volume": 1247141.0}, {"date": "2023-03-02", "close": 36.41, "volume": 812264.0}, {"date": "2023-03-03", "close": 36.71, "volume": 880168.0}, {"date": "2023-03-06", "close": 36.69, "volume": 646909.0}, {"date": "2023-03-07", "close": 35.53, "volume": 913894.0}, {"date": "2023-03-08", "close": 35.72, "volume": 1072651.0}, {"date": "2023-03-09", "close": 34.36, "volume": 1435322.0}, {"date": "2023-03-10", "close": 31.31, "volume": 2940426.0}, {"date": "2023-03-13", "close": 31.52, "volume": 1980675.0}, {"date": "2023-03-14", "close": 30.43, "volume": 2159441.0}, {"date": "2023-03-15", "close": 31.17, "volume": 2543175.0}, {"date": "2023-03-16", "close": 30.05, "volume": 2187396.0}, {"date": "2023-03-17", "close": 28.68, "volume": 2789181.0}, {"date": "2023-03-20", "close": 29.32, "volume": 1724292.0}, {"date": "2023-03-21", "close": 30.54, "volume": 2675268.0}, {"date": "2023-03-22", "close": 28.85, "volume": 1640734.0}, {"date": "2023-03-23", "close": 27.61, "volume": 1995452.0}, {"date": "2023-03-24", "close": 29.26, "volume": 2468555.0}, {"date": "2023-03-27", "close": 29.81, "volume": 1698918.0}, {"date": "2023-03-28", "close": 30.03, "volume": 871802.0}, {"date": "2023-03-29", "close": 31.41, "volume": 2022810.0}, {"date": "2023-03-30", "close": 31.86, "volume": 2151606.0}, {"date": "2023-03-31", "close": 32.4, "volume": 1896398.0}, {"date": "2023-04-03", "close": 32.33, "volume": 1087141.0}, {"date": "2023-04-04", "close": 32.15, "volume": 1383625.0}, {"date": "2023-04-05", "close": 32.06, "volume": 1104368.0}, {"date": "2023-04-06", "close": 32.13, "volume": 781948.0}, {"date": "2023-04-10", "close": 31.42, "volume": 1308104.0}, {"date": "2023-04-11", "close": 31.84, "volume": 1293734.0}, {"date": "2023-04-12", "close": 30.23, "volume": 1458543.0}, {"date": "2023-04-13", "close": 30.06, "volume": 1605096.0}, {"date": "2023-04-14", "close": 29.62, "volume": 1028183.0}, {"date": "2023-04-17", "close": 30.53, "volume": 1329166.0}, {"date": "2023-04-18", "close": 30.1, "volume": 853472.0}, {"date": "2023-04-19", "close": 31.37, "volume": 1009941.0}, {"date": "2023-04-20", "close": 30.4, "volume": 878811.0}, {"date": "2023-04-21", "close": 30.11, "volume": 894512.0}, {"date": "2023-04-24", "close": 29.89, "volume": 772522.0}, {"date": "2023-04-25", "close": 28.98, "volume": 1375682.0}, {"date": "2023-04-26", "close": 29.07, "volume": 1347272.0}, {"date": "2023-04-27", "close": 29.26, "volume": 2178998.0}, {"date": "2023-04-28", "close": 29.24, "volume": 1556175.0}, {"date": "2023-05-01", "close": 28.53, "volume": 1416629.0}, {"date": "2023-05-02", "close": 27.56, "volume": 1468987.0}, {"date": "2023-05-03", "close": 27.38, "volume": 1126799.0}, {"date": "2023-05-04", "close": 27.63, "volume": 1349516.0}, {"date": "2023-05-05", "close": 28.31, "volume": 1020159.0}, {"date": "2023-05-08", "close": 28.05, "volume": 935464.0}, {"date": "2023-05-09", "close": 28.29, "volume": 1645650.0}, {"date": "2023-05-10", "close": 28.5, "volume": 1407683.0}, {"date": "2023-05-11", "close": 28.21, "volume": 980916.0}, {"date": "2023-05-12", "close": 27.42, "volume": 1043818.0}, {"date": "2023-05-15", "close": 27.37, "volume": 1452081.0}, {"date": "2023-05-16", "close": 26.06, "volume": 1222674.0}, {"date": "2023-05-17", "close": 26.88, "volume": 1166522.0}, {"date": "2023-05-18", "close": 26.83, "volume": 1025710.0}, {"date": "2023-05-19", "close": 26.86, "volume": 1380368.0}, {"date": "2023-05-22", "close": 27.48, "volume": 1345370.0}, {"date": "2023-05-23", "close": 28.11, "volume": 1653538.0}, {"date": "2023-05-24", "close": 27.04, "volume": 1012998.0}, {"date": "2023-05-25", "close": 26.41, "volume": 1357916.0}, {"date": "2023-05-26", "close": 26.91, "volume": 826572.0}, {"date": "2023-05-30", "close": 27.32, "volume": 1100759.0}, {"date": "2023-05-31", "close": 27.14, "volume": 1322856.0}, {"date": "2023-06-01", "close": 26.75, "volume": 745639.0}, {"date": "2023-06-02", "close": 27.87, "volume": 1101793.0}, {"date": "2023-06-05", "close": 27.68, "volume": 986486.0}, {"date": "2023-06-06", "close": 28.86, "volume": 939697.0}, {"date": "2023-06-07", "close": 30.31, "volume": 1585205.0}, {"date": "2023-06-08", "close": 29.69, "volume": 1213407.0}, {"date": "2023-06-09", "close": 29.94, "volume": 1117043.0}, {"date": "2023-06-12", "close": 29.82, "volume": 553925.0}, {"date": "2023-06-13", "close": 30.52, "volume": 1299534.0}, {"date": "2023-06-14", "close": 30.53, "volume": 1983859.0}, {"date": "2023-06-15", "close": 30.92, "volume": 1529096.0}, {"date": "2023-06-16", "close": 30.77, "volume": 1492529.0}, {"date": "2023-06-20", "close": 30.25, "volume": 907280.0}, {"date": "2023-06-21", "close": 30.04, "volume": 937557.0}, {"date": "2023-06-22", "close": 28.86, "volume": 1202332.0}, {"date": "2023-06-23", "close": 28.01, "volume": 1775757.0}, {"date": "2023-06-26", "close": 30.11, "volume": 1364083.0}, {"date": "2023-06-27", "close": 31.05, "volume": 1437560.0}, {"date": "2023-06-28", "close": 30.09, "volume": 1574014.0}, {"date": "2023-06-29", "close": 30.09, "volume": 702155.0}, {"date": "2023-06-30", "close": 30.09, "volume": 1145397.0}, {"date": "2023-07-03", "close": 31.12, "volume": 570213.0}, {"date": "2023-07-05", "close": 30.89, "volume": 966321.0}, {"date": "2023-07-06", "close": 30.53, "volume": 1278401.0}, {"date": "2023-07-07", "close": 31.79, "volume": 2157080.0}, {"date": "2023-07-10", "close": 31.94, "volume": 1433964.0}, {"date": "2023-07-11", "close": 32.91, "volume": 1170281.0}, {"date": "2023-07-12", "close": 32.75, "volume": 1691253.0}, {"date": "2023-07-13", "close": 33.59, "volume": 1165775.0}, {"date": "2023-07-14", "close": 33.14, "volume": 795020.0}, {"date": "2023-07-17", "close": 32.69, "volume": 1097561.0}, {"date": "2023-07-18", "close": 33.63, "volume": 1308235.0}, {"date": "2023-07-19", "close": 34.63, "volume": 1256395.0}, {"date": "2023-07-20", "close": 33.7, "volume": 740684.0}, {"date": "2023-07-21", "close": 33.75, "volume": 556544.0}, {"date": "2023-07-24", "close": 34.08, "volume": 494986.0}, {"date": "2023-07-25", "close": 33.89, "volume": 962228.0}, {"date": "2023-07-26", "close": 35.09, "volume": 1004430.0}, {"date": "2023-07-27", "close": 34.85, "volume": 1182944.0}, {"date": "2023-07-28", "close": 35.57, "volume": 635879.0}, {"date": "2023-07-31", "close": 35.7, "volume": 1214806.0}, {"date": "2023-08-01", "close": 35.14, "volume": 2356464.0}, {"date": "2023-08-02", "close": 35.23, "volume": 1314508.0}, {"date": "2023-08-03", "close": 36.19, "volume": 1510957.0}, {"date": "2023-08-04", "close": 36.69, "volume": 1570818.0}, {"date": "2023-08-07", "close": 38.09, "volume": 899537.0}, {"date": "2023-08-08", "close": 37.44, "volume": 869446.0}, {"date": "2023-08-09", "close": 36.41, "volume": 1483299.0}, {"date": "2023-08-10", "close": 36.59, "volume": 809022.0}, {"date": "2023-08-11", "close": 36.76, "volume": 632752.0}, {"date": "2023-08-14", "close": 36.29, "volume": 646953.0}, {"date": "2023-08-15", "close": 35.01, "volume": 1292081.0}, {"date": "2023-08-16", "close": 34.66, "volume": 636483.0}, {"date": "2023-08-17", "close": 34.49, "volume": 782962.0}, {"date": "2023-08-18", "close": 34.65, "volume": 583501.0}, {"date": "2023-08-21", "close": 34.43, "volume": 542535.0}, {"date": "2023-08-22", "close": 34.17, "volume": 789267.0}, {"date": "2023-08-23", "close": 35.19, "volume": 681152.0}, {"date": "2023-08-24", "close": 35.25, "volume": 638130.0}, {"date": "2023-08-25", "close": 34.93, "volume": 593578.0}, {"date": "2023-08-28", "close": 35.62, "volume": 725028.0}, {"date": "2023-08-29", "close": 36.75, "volume": 828815.0}, {"date": "2023-08-30", "close": 36.89, "volume": 762350.0}, {"date": "2023-08-31", "close": 36.95, "volume": 1068555.0}, {"date": "2023-09-01", "close": 37.83, "volume": 1049417.0}, {"date": "2023-09-05", "close": 37.24, "volume": 1117488.0}, {"date": "2023-09-06", "close": 37.46, "volume": 736149.0}, {"date": "2023-09-07", "close": 37.65, "volume": 1194764.0}, {"date": "2023-09-08", "close": 37.46, "volume": 827283.0}, {"date": "2023-09-11", "close": 36.46, "volume": 1084264.0}, {"date": "2023-09-12", "close": 36.23, "volume": 1282357.0}, {"date": "2023-09-13", "close": 35.24, "volume": 1063545.0}, {"date": "2023-09-14", "close": 36.09, "volume": 1193043.0}, {"date": "2023-09-15", "close": 35.83, "volume": 2384495.0}, {"date": "2023-09-18", "close": 34.98, "volume": 874391.0}, {"date": "2023-09-19", "close": 35.13, "volume": 1339830.0}, {"date": "2023-09-20", "close": 35.47, "volume": 1077539.0}, {"date": "2023-09-21", "close": 32.72, "volume": 1914958.0}, {"date": "2023-09-22", "close": 32.53, "volume": 1484850.0}, {"date": "2023-09-25", "close": 31.93, "volume": 1252953.0}, {"date": "2023-09-26", "close": 31.18, "volume": 1164791.0}, {"date": "2023-09-27", "close": 31.15, "volume": 1358890.0}, {"date": "2023-09-28", "close": 31.4, "volume": 927138.0}, {"date": "2023-09-29", "close": 31.61, "volume": 930588.0}, {"date": "2023-10-02", "close": 31.04, "volume": 1169558.0}, {"date": "2023-10-03", "close": 29.74, "volume": 1581508.0}, {"date": "2023-10-04", "close": 30.06, "volume": 897444.0}, {"date": "2023-10-05", "close": 29.78, "volume": 1025740.0}, {"date": "2023-10-06", "close": 29.25, "volume": 1202697.0}, {"date": "2023-10-09", "close": 29.72, "volume": 642709.0}, {"date": "2023-10-10", "close": 30.13, "volume": 763940.0}, {"date": "2023-10-11", "close": 30.94, "volume": 960360.0}, {"date": "2023-10-12", "close": 30.15, "volume": 724944.0}, {"date": "2023-10-13", "close": 29.9, "volume": 1103227.0}, {"date": "2023-10-16", "close": 30.89, "volume": 991622.0}, {"date": "2023-10-17", "close": 31.11, "volume": 976560.0}, {"date": "2023-10-18", "close": 30.19, "volume": 720636.0}, {"date": "2023-10-19", "close": 29.16, "volume": 1269662.0}, {"date": "2023-10-20", "close": 28.99, "volume": 841386.0}, {"date": "2023-10-23", "close": 28.24, "volume": 938980.0}, {"date": "2023-10-24", "close": 28.6, "volume": 778799.0}, {"date": "2023-10-25", "close": 27.4, "volume": 1020466.0}, {"date": "2023-10-26", "close": 27.84, "volume": 1550038.0}, {"date": "2023-10-27", "close": 27.62, "volume": 983448.0}, {"date": "2023-10-30", "close": 28.47, "volume": 998984.0}, {"date": "2023-10-31", "close": 28.58, "volume": 916607.0}, {"date": "2023-11-01", "close": 28.47, "volume": 1030869.0}, {"date": "2023-11-02", "close": 30.36, "volume": 1046511.0}, {"date": "2023-11-03", "close": 31.5, "volume": 1087639.0}, {"date": "2023-11-06", "close": 31.24, "volume": 933340.0}, {"date": "2023-11-07", "close": 29.96, "volume": 1040931.0}, {"date": "2023-11-08", "close": 29.83, "volume": 710765.0}, {"date": "2023-11-09", "close": 28.38, "volume": 1194859.0}, {"date": "2023-11-10", "close": 28.53, "volume": 949800.0}, {"date": "2023-11-13", "close": 28.01, "volume": 1058421.0}, {"date": "2023-11-14", "close": 31.57, "volume": 1103129.0}, {"date": "2023-11-15", "close": 31.86, "volume": 1018230.0}, {"date": "2023-11-16", "close": 30.73, "volume": 756623.0}, {"date": "2023-11-17", "close": 30.93, "volume": 731697.0}, {"date": "2023-11-20", "close": 30.97, "volume": 734953.0}, {"date": "2023-11-21", "close": 30.28, "volume": 456211.0}, {"date": "2023-11-22", "close": 30.31, "volume": 449872.0}, {"date": "2023-11-24", "close": 30.18, "volume": 205469.0}, {"date": "2023-11-27", "close": 30.45, "volume": 934604.0}, {"date": "2023-11-28", "close": 32.14, "volume": 1553895.0}, {"date": "2023-11-29", "close": 33.31, "volume": 2231414.0}, {"date": "2023-11-30", "close": 32.98, "volume": 1567950.0}, {"date": "2023-12-01", "close": 35.41, "volume": 1691442.0}, {"date": "2023-12-04", "close": 35.99, "volume": 1074231.0}, {"date": "2023-12-05", "close": 35.75, "volume": 1482665.0}, {"date": "2023-12-06", "close": 36.59, "volume": 1692267.0}, {"date": "2023-12-07", "close": 38.59, "volume": 2549931.0}, {"date": "2023-12-08", "close": 38.59, "volume": 1881680.0}, {"date": "2023-12-11", "close": 38.17, "volume": 778483.0}, {"date": "2023-12-12", "close": 37.56, "volume": 1314264.0}, {"date": "2023-12-13", "close": 39.67, "volume": 1638515.0}, {"date": "2023-12-14", "close": 43.0, "volume": 2116907.0}, {"date": "2023-12-15", "close": 40.99, "volume": 3328541.0}, {"date": "2023-12-18", "close": 40.53, "volume": 1013972.0}, {"date": "2023-12-19", "close": 40.93, "volume": 1161543.0}, {"date": "2023-12-20", "close": 40.92, "volume": 1168058.0}, {"date": "2023-12-21", "close": 41.03, "volume": 664915.0}, {"date": "2023-12-22", "close": 40.81, "volume": 460371.0}, {"date": "2023-12-26", "close": 41.4, "volume": 531955.0}, {"date": "2023-12-27", "close": 40.75, "volume": 657222.0}, {"date": "2023-12-28", "close": 40.93, "volume": 738698.0}, {"date": "2023-12-29", "close": 39.84, "volume": 938591.0}, {"date": "2024-01-02", "close": 40.73, "volume": 623945.0}, {"date": "2024-01-03", "close": 38.71, "volume": 991606.0}, {"date": "2024-01-04", "close": 39.39, "volume": 762461.0}, {"date": "2024-01-05", "close": 40.26, "volume": 2114798.0}, {"date": "2024-01-08", "close": 41.03, "volume": 1209029.0}, {"date": "2024-01-09", "close": 41.15, "volume": 1325691.0}, {"date": "2024-01-10", "close": 41.54, "volume": 1304693.0}, {"date": "2024-01-11", "close": 40.5, "volume": 1710463.0}, {"date": "2024-01-12", "close": 40.41, "volume": 1468276.0}, {"date": "2024-01-16", "close": 39.58, "volume": 1003081.0}, {"date": "2024-01-17", "close": 38.28, "volume": 1130002.0}, {"date": "2024-01-18", "close": 37.57, "volume": 955143.0}, {"date": "2024-01-19", "close": 38.91, "volume": 1141588.0}, {"date": "2024-01-22", "close": 39.36, "volume": 1126701.0}, {"date": "2024-01-23", "close": 38.94, "volume": 814416.0}, {"date": "2024-01-24", "close": 38.66, "volume": 871978.0}, {"date": "2024-01-25", "close": 38.91, "volume": 1077684.0}, {"date": "2024-01-26", "close": 38.93, "volume": 741296.0}, {"date": "2024-01-29", "close": 39.48, "volume": 738355.0}, {"date": "2024-01-30", "close": 38.0, "volume": 997286.0}, {"date": "2024-01-31", "close": 35.76, "volume": 2166908.0}, {"date": "2024-02-01", "close": 35.2, "volume": 3242551.0}, {"date": "2024-02-02", "close": 34.88, "volume": 1944709.0}, {"date": "2024-02-05", "close": 34.42, "volume": 1324866.0}, {"date": "2024-02-06", "close": 33.94, "volume": 2408708.0}, {"date": "2024-02-07", "close": 34.31, "volume": 1580097.0}, {"date": "2024-02-08", "close": 34.97, "volume": 960651.0}, {"date": "2024-02-09", "close": 34.72, "volume": 1087808.0}, {"date": "2024-02-12", "close": 35.67, "volume": 1022917.0}, {"date": "2024-02-13", "close": 33.28, "volume": 1420725.0}, {"date": "2024-02-14", "close": 33.96, "volume": 1211128.0}, {"date": "2024-02-15", "close": 35.96, "volume": 869401.0}, {"date": "2024-02-16", "close": 36.26, "volume": 814760.0}, {"date": "2024-02-20", "close": 36.17, "volume": 1197670.0}, {"date": "2024-02-21", "close": 36.22, "volume": 939859.0}, {"date": "2024-02-22", "close": 36.44, "volume": 1245875.0}, {"date": "2024-02-23", "close": 35.86, "volume": 617311.0}, {"date": "2024-02-26", "close": 35.3, "volume": 623276.0}, {"date": "2024-02-27", "close": 35.82, "volume": 646380.0}, {"date": "2024-02-28", "close": 36.1, "volume": 981772.0}, {"date": "2024-02-29", "close": 37.89, "volume": 2399106.0}, {"date": "2024-03-01", "close": 36.69, "volume": 1779216.0}, {"date": "2024-03-04", "close": 37.18, "volume": 1009452.0}, {"date": "2024-03-05", "close": 36.86, "volume": 1517325.0}, {"date": "2024-03-06", "close": 36.02, "volume": 959276.0}, {"date": "2024-03-07", "close": 36.37, "volume": 564165.0}, {"date": "2024-03-08", "close": 36.32, "volume": 780048.0}, {"date": "2024-03-11", "close": 35.52, "volume": 895769.0}, {"date": "2024-03-12", "close": 35.31, "volume": 792452.0}, {"date": "2024-03-13", "close": 35.29, "volume": 536855.0}, {"date": "2024-03-14", "close": 34.38, "volume": 849423.0}, {"date": "2024-03-15", "close": 34.67, "volume": 2399124.0}, {"date": "2024-03-18", "close": 34.96, "volume": 707818.0}, {"date": "2024-03-19", "close": 35.14, "volume": 826707.0}, {"date": "2024-03-20", "close": 36.18, "volume": 801996.0}, {"date": "2024-03-21", "close": 37.49, "volume": 1713458.0}, {"date": "2024-03-22", "close": 35.76, "volume": 1036105.0}, {"date": "2024-03-25", "close": 36.26, "volume": 1304072.0}, {"date": "2024-03-26", "close": 35.7, "volume": 1223464.0}, {"date": "2024-03-27", "close": 36.12, "volume": 1178939.0}, {"date": "2024-03-28", "close": 36.43, "volume": 951103.0}, {"date": "2024-04-01", "close": 35.16, "volume": 939484.0}, {"date": "2024-04-02", "close": 34.7, "volume": 830333.0}, {"date": "2024-04-03", "close": 34.71, "volume": 819973.0}, {"date": "2024-04-04", "close": 34.1, "volume": 666695.0}, {"date": "2024-04-05", "close": 34.14, "volume": 799007.0}, {"date": "2024-04-08", "close": 34.94, "volume": 564227.0}, {"date": "2024-04-09", "close": 35.87, "volume": 840407.0}, {"date": "2024-04-10", "close": 33.24, "volume": 716251.0}, {"date": "2024-04-11", "close": 33.99, "volume": 1036927.0}, {"date": "2024-04-12", "close": 33.47, "volume": 883702.0}, {"date": "2024-04-15", "close": 32.95, "volume": 869235.0}, {"date": "2024-04-16", "close": 32.39, "volume": 892278.0}, {"date": "2024-04-17", "close": 32.4, "volume": 715707.0}, {"date": "2024-04-18", "close": 32.67, "volume": 671434.0}, {"date": "2024-04-19", "close": 33.09, "volume": 917621.0}, {"date": "2024-04-22", "close": 33.42, "volume": 636343.0}, {"date": "2024-04-23", "close": 33.73, "volume": 589168.0}, {"date": "2024-04-24", "close": 33.71, "volume": 723457.0}, {"date": "2024-04-25", "close": 33.23, "volume": 713154.0}, {"date": "2024-04-26", "close": 33.14, "volume": 799966.0}, {"date": "2024-04-29", "close": 34.39, "volume": 949936.0}, {"date": "2024-04-30", "close": 33.8, "volume": 984413.0}, {"date": "2024-05-01", "close": 33.22, "volume": 1246918.0}, {"date": "2024-05-02", "close": 34.27, "volume": 1048121.0}, {"date": "2024-05-03", "close": 33.93, "volume": 1459902.0}, {"date": "2024-05-06", "close": 34.25, "volume": 1017114.0}, {"date": "2024-05-07", "close": 33.94, "volume": 1016377.0}, {"date": "2024-05-08", "close": 33.43, "volume": 777505.0}, {"date": "2024-05-09", "close": 34.45, "volume": 827184.0}, {"date": "2024-05-10", "close": 34.02, "volume": 571327.0}, {"date": "2024-05-13", "close": 34.44, "volume": 497275.0}, {"date": "2024-05-14", "close": 35.27, "volume": 927188.0}, {"date": "2024-05-15", "close": 35.34, "volume": 949133.0}, {"date": "2024-05-16", "close": 34.75, "volume": 626724.0}, {"date": "2024-05-17", "close": 34.42, "volume": 890917.0}, {"date": "2024-05-20", "close": 33.78, "volume": 952848.0}, {"date": "2024-05-21", "close": 34.11, "volume": 1094019.0}, {"date": "2024-05-22", "close": 33.69, "volume": 623067.0}, {"date": "2024-05-23", "close": 32.5, "volume": 1305804.0}, {"date": "2024-05-24", "close": 32.5, "volume": 702520.0}, {"date": "2024-05-28", "close": 32.35, "volume": 1129466.0}, {"date": "2024-05-29", "close": 32.08, "volume": 1365507.0}, {"date": "2024-05-30", "close": 32.68, "volume": 1218562.0}, {"date": "2024-05-31", "close": 33.53, "volume": 1107080.0}, {"date": "2024-06-03", "close": 33.63, "volume": 1108377.0}, {"date": "2024-06-04", "close": 33.45, "volume": 655213.0}, {"date": "2024-06-05", "close": 32.75, "volume": 1051332.0}, {"date": "2024-06-06", "close": 32.6, "volume": 1091589.0}, {"date": "2024-06-07", "close": 31.57, "volume": 871735.0}, {"date": "2024-06-10", "close": 31.43, "volume": 1363993.0}, {"date": "2024-06-11", "close": 31.17, "volume": 1281974.0}, {"date": "2024-06-12", "close": 31.88, "volume": 1516485.0}, {"date": "2024-06-13", "close": 31.63, "volume": 1429427.0}, {"date": "2024-06-14", "close": 31.82, "volume": 999427.0}, {"date": "2024-06-17", "close": 31.65, "volume": 481499.0}, {"date": "2024-06-18", "close": 31.93, "volume": 1015697.0}, {"date": "2024-06-20", "close": 31.66, "volume": 634204.0}, {"date": "2024-06-21", "close": 31.58, "volume": 1785588.0}, {"date": "2024-06-24", "close": 32.13, "volume": 739420.0}, {"date": "2024-06-25", "close": 31.5, "volume": 838207.0}, {"date": "2024-06-26", "close": 31.36, "volume": 776706.0}, {"date": "2024-06-27", "close": 31.33, "volume": 834587.0}, {"date": "2024-06-28", "close": 31.17, "volume": 2061281.0}, {"date": "2024-07-01", "close": 31.27, "volume": 758280.0}, {"date": "2024-07-02", "close": 31.84, "volume": 757475.0}, {"date": "2024-07-03", "close": 32.38, "volume": 518146.0}, {"date": "2024-07-05", "close": 31.24, "volume": 1622497.0}, {"date": "2024-07-08", "close": 31.74, "volume": 753983.0}, {"date": "2024-07-09", "close": 32.07, "volume": 922062.0}, {"date": "2024-07-10", "close": 32.3, "volume": 660923.0}, {"date": "2024-07-11", "close": 34.19, "volume": 1233786.0}, {"date": "2024-07-12", "close": 35.26, "volume": 1609896.0}, {"date": "2024-07-15", "close": 35.76, "volume": 1136167.0}, {"date": "2024-07-16", "close": 36.12, "volume": 959612.0}, {"date": "2024-07-17", "close": 35.9, "volume": 874031.0}, {"date": "2024-07-18", "close": 35.04, "volume": 812412.0}, {"date": "2024-07-19", "close": 34.55, "volume": 503966.0}, {"date": "2024-07-22", "close": 35.13, "volume": 669209.0}, {"date": "2024-07-23", "close": 36.05, "volume": 858560.0}, {"date": "2024-07-24", "close": 34.53, "volume": 1167027.0}, {"date": "2024-07-25", "close": 35.17, "volume": 936564.0}, {"date": "2024-07-26", "close": 36.0, "volume": 1059371.0}, {"date": "2024-07-29", "close": 36.57, "volume": 910386.0}, {"date": "2024-07-30", "close": 36.95, "volume": 754490.0}, {"date": "2024-07-31", "close": 36.97, "volume": 1644057.0}, {"date": "2024-08-01", "close": 35.25, "volume": 1581487.0}, {"date": "2024-08-02", "close": 33.8, "volume": 1225624.0}, {"date": "2024-08-05", "close": 33.0, "volume": 1484744.0}, {"date": "2024-08-06", "close": 33.83, "volume": 744053.0}, {"date": "2024-08-07", "close": 33.12, "volume": 1102352.0}, {"date": "2024-08-08", "close": 33.2, "volume": 830505.0}, {"date": "2024-08-09", "close": 33.53, "volume": 657258.0}, {"date": "2024-08-12", "close": 32.75, "volume": 872584.0}, {"date": "2024-08-13", "close": 33.26, "volume": 840599.0}, {"date": "2024-08-14", "close": 33.06, "volume": 590996.0}, {"date": "2024-08-15", "close": 33.6, "volume": 892764.0}, {"date": "2024-08-16", "close": 33.63, "volume": 899638.0}, {"date": "2024-08-19", "close": 34.36, "volume": 601916.0}, {"date": "2024-08-20", "close": 33.97, "volume": 779639.0}, {"date": "2024-08-21", "close": 34.49, "volume": 889013.0}, {"date": "2024-08-22", "close": 34.51, "volume": 564574.0}, {"date": "2024-08-23", "close": 36.31, "volume": 833043.0}, {"date": "2024-08-26", "close": 36.38, "volume": 1435842.0}, {"date": "2024-08-27", "close": 36.54, "volume": 1150322.0}, {"date": "2024-08-28", "close": 36.1, "volume": 827320.0}, {"date": "2024-08-29", "close": 36.29, "volume": 724128.0}, {"date": "2024-08-30", "close": 36.27, "volume": 1240481.0}, {"date": "2024-09-03", "close": 35.24, "volume": 725408.0}, {"date": "2024-09-04", "close": 35.24, "volume": 587847.0}, {"date": "2024-09-05", "close": 35.17, "volume": 746273.0}, {"date": "2024-09-06", "close": 34.82, "volume": 556429.0}, {"date": "2024-09-09", "close": 34.54, "volume": 782983.0}, {"date": "2024-09-10", "close": 34.3, "volume": 690243.0}, {"date": "2024-09-11", "close": 34.72, "volume": 579398.0}, {"date": "2024-09-12", "close": 35.18, "volume": 739213.0}, {"date": "2024-09-13", "close": 36.59, "volume": 883123.0}, {"date": "2024-09-16", "close": 37.94, "volume": 1007279.0}, {"date": "2024-09-17", "close": 38.46, "volume": 2084491.0}, {"date": "2024-09-18", "close": 39.99, "volume": 2796716.0}, {"date": "2024-09-19", "close": 40.79, "volume": 2944838.0}, {"date": "2024-09-20", "close": 39.99, "volume": 2848105.0}, {"date": "2024-09-23", "close": 39.95, "volume": 1066009.0}, {"date": "2024-09-24", "close": 39.71, "volume": 1485968.0}, {"date": "2024-09-25", "close": 38.8, "volume": 964342.0}, {"date": "2024-09-26", "close": 38.82, "volume": 1018305.0}, {"date": "2024-09-27", "close": 39.09, "volume": 1009806.0}, {"date": "2024-09-30", "close": 38.7, "volume": 1151936.0}, {"date": "2024-10-01", "close": 38.27, "volume": 954154.0}, {"date": "2024-10-02", "close": 37.85, "volume": 649957.0}, {"date": "2024-10-03", "close": 37.67, "volume": 611395.0}, {"date": "2024-10-04", "close": 38.22, "volume": 577091.0}, {"date": "2024-10-07", "close": 37.77, "volume": 591211.0}, {"date": "2024-10-08", "close": 37.57, "volume": 762889.0}, {"date": "2024-10-09", "close": 37.51, "volume": 683969.0}, {"date": "2024-10-10", "close": 38.05, "volume": 950651.0}, {"date": "2024-10-11", "close": 38.88, "volume": 801271.0}, {"date": "2024-10-14", "close": 39.51, "volume": 1052819.0}, {"date": "2024-10-15", "close": 40.12, "volume": 1127579.0}, {"date": "2024-10-16", "close": 41.38, "volume": 1131175.0}, {"date": "2024-10-17", "close": 42.78, "volume": 2408639.0}, {"date": "2024-10-18", "close": 43.56, "volume": 1452311.0}, {"date": "2024-10-21", "close": 42.18, "volume": 1618358.0}, {"date": "2024-10-22", "close": 42.0, "volume": 880569.0}, {"date": "2024-10-23", "close": 41.46, "volume": 1203326.0}, {"date": "2024-10-24", "close": 41.68, "volume": 786713.0}, {"date": "2024-10-25", "close": 41.42, "volume": 1141154.0}, {"date": "2024-10-28", "close": 41.62, "volume": 930258.0}, {"date": "2024-10-29", "close": 41.28, "volume": 1891140.0}, {"date": "2024-10-30", "close": 40.77, "volume": 1441742.0}, {"date": "2024-10-31", "close": 40.22, "volume": 1314640.0}, {"date": "2024-11-01", "close": 38.89, "volume": 1175119.0}, {"date": "2024-11-04", "close": 39.28, "volume": 1530650.0}, {"date": "2024-11-05", "close": 39.6, "volume": 988509.0}, {"date": "2024-11-06", "close": 40.42, "volume": 1507175.0}, {"date": "2024-11-07", "close": 41.0, "volume": 634604.0}, {"date": "2024-11-08", "close": 41.54, "volume": 688925.0}, {"date": "2024-11-11", "close": 41.33, "volume": 729297.0}, {"date": "2024-11-12", "close": 39.81, "volume": 769876.0}, {"date": "2024-11-13", "close": 39.93, "volume": 772100.0}, {"date": "2024-11-14", "close": 39.4, "volume": 1041626.0}, {"date": "2024-11-15", "close": 38.8, "volume": 1160661.0}, {"date": "2024-11-18", "close": 38.46, "volume": 1220774.0}, {"date": "2024-11-19", "close": 38.47, "volume": 1177304.0}, {"date": "2024-11-20", "close": 38.73, "volume": 644023.0}, {"date": "2024-11-21", "close": 39.74, "volume": 762967.0}, {"date": "2024-11-22", "close": 40.65, "volume": 963432.0}, {"date": "2024-11-25", "close": 42.02, "volume": 1396062.0}, {"date": "2024-11-26", "close": 42.41, "volume": 1390740.0}, {"date": "2024-11-27", "close": 42.05, "volume": 1608724.0}, {"date": "2024-11-29", "close": 41.53, "volume": 669168.0}, {"date": "2024-12-02", "close": 41.11, "volume": 966379.0}, {"date": "2024-12-03", "close": 40.44, "volume": 624888.0}, {"date": "2024-12-04", "close": 40.6, "volume": 977546.0}, {"date": "2024-12-05", "close": 40.3, "volume": 1123700.0}, {"date": "2024-12-06", "close": 40.19, "volume": 677209.0}, {"date": "2024-12-09", "close": 41.59, "volume": 909064.0}, {"date": "2024-12-10", "close": 40.66, "volume": 931145.0}, {"date": "2024-12-11", "close": 40.93, "volume": 878134.0}, {"date": "2024-12-12", "close": 41.28, "volume": 1168241.0}, {"date": "2024-12-13", "close": 41.75, "volume": 1128389.0}, {"date": "2024-12-16", "close": 42.11, "volume": 1264680.0}, {"date": "2024-12-17", "close": 42.03, "volume": 928986.0}, {"date": "2024-12-18", "close": 38.41, "volume": 1423149.0}, {"date": "2024-12-19", "close": 38.91, "volume": 2393241.0}, {"date": "2024-12-20", "close": 40.5, "volume": 3442257.0}, {"date": "2024-12-23", "close": 40.77, "volume": 1241581.0}, {"date": "2024-12-24", "close": 41.88, "volume": 455739.0}, {"date": "2024-12-26", "close": 41.96, "volume": 723204.0}, {"date": "2024-12-27", "close": 41.08, "volume": 708791.0}, {"date": "2024-12-30", "close": 40.5, "volume": 820971.0}, {"date": "2024-12-31", "close": 40.45, "volume": 978217.0}, {"date": "2025-01-02", "close": 39.85, "volume": 1011281.0}, {"date": "2025-01-03", "close": 40.63, "volume": 692775.0}, {"date": "2025-01-06", "close": 39.53, "volume": 655502.0}, {"date": "2025-01-07", "close": 37.99, "volume": 1154207.0}, {"date": "2025-01-08", "close": 37.07, "volume": 1267070.0}, {"date": "2025-01-10", "close": 35.54, "volume": 1380339.0}, {"date": "2025-01-13", "close": 36.09, "volume": 1003179.0}, {"date": "2025-01-14", "close": 37.17, "volume": 786698.0}, {"date": "2025-01-15", "close": 37.85, "volume": 1136000.0}, {"date": "2025-01-16", "close": 38.26, "volume": 668910.0}, {"date": "2025-01-17", "close": 38.96, "volume": 1081933.0}, {"date": "2025-01-21", "close": 39.19, "volume": 792565.0}, {"date": "2025-01-22", "close": 38.26, "volume": 999402.0}, {"date": "2025-01-23", "close": 37.83, "volume": 918689.0}, {"date": "2025-01-24", "close": 38.85, "volume": 1301201.0}, {"date": "2025-01-27", "close": 39.7, "volume": 1005840.0}, {"date": "2025-01-28", "close": 39.3, "volume": 1102061.0}, {"date": "2025-01-29", "close": 37.28, "volume": 2408441.0}, {"date": "2025-01-30", "close": 38.89, "volume": 1775124.0}, {"date": "2025-01-31", "close": 39.02, "volume": 1479278.0}, {"date": "2025-02-03", "close": 37.53, "volume": 1214529.0}, {"date": "2025-02-04", "close": 37.14, "volume": 1532345.0}, {"date": "2025-02-05", "close": 36.78, "volume": 1865383.0}, {"date": "2025-02-06", "close": 37.17, "volume": 3041918.0}, {"date": "2025-02-07", "close": 37.25, "volume": 1509361.0}, {"date": "2025-02-10", "close": 36.79, "volume": 1747420.0}, {"date": "2025-02-11", "close": 35.82, "volume": 3575834.0}, {"date": "2025-02-12", "close": 35.02, "volume": 2271692.0}, {"date": "2025-02-13", "close": 35.4, "volume": 1420657.0}, {"date": "2025-02-14", "close": 34.91, "volume": 1493224.0}, {"date": "2025-02-18", "close": 34.72, "volume": 1508880.0}, {"date": "2025-02-19", "close": 34.11, "volume": 1421747.0}, {"date": "2025-02-20", "close": 33.48, "volume": 1725565.0}, {"date": "2025-02-21", "close": 32.78, "volume": 2199815.0}, {"date": "2025-02-24", "close": 33.27, "volume": 1342339.0}, {"date": "2025-02-25", "close": 34.06, "volume": 1505192.0}, {"date": "2025-02-26", "close": 34.54, "volume": 1138927.0}, {"date": "2025-02-27", "close": 35.55, "volume": 1395723.0}, {"date": "2025-02-28", "close": 35.7, "volume": 1717512.0}, {"date": "2025-03-03", "close": 34.69, "volume": 996768.0}, {"date": "2025-03-04", "close": 34.02, "volume": 1598087.0}, {"date": "2025-03-05", "close": 34.0, "volume": 1513252.0}, {"date": "2025-03-06", "close": 33.03, "volume": 1418509.0}, {"date": "2025-03-07", "close": 33.32, "volume": 1162311.0}, {"date": "2025-03-10", "close": 33.17, "volume": 2271091.0}, {"date": "2025-03-11", "close": 32.47, "volume": 2665343.0}, {"date": "2025-03-12", "close": 32.93, "volume": 3593746.0}, {"date": "2025-03-13", "close": 32.02, "volume": 1730084.0}, {"date": "2025-03-14", "close": 33.18, "volume": 1624029.0}, {"date": "2025-03-17", "close": 34.32, "volume": 1510576.0}, {"date": "2025-03-18", "close": 34.16, "volume": 1168951.0}, {"date": "2025-03-19", "close": 34.6, "volume": 1312288.0}, {"date": "2025-03-20", "close": 34.56, "volume": 1209763.0}, {"date": "2025-03-21", "close": 34.37, "volume": 2255867.0}, {"date": "2025-03-24", "close": 35.01, "volume": 1891540.0}, {"date": "2025-03-25", "close": 35.07, "volume": 1658049.0}, {"date": "2025-03-26", "close": 34.51, "volume": 1796681.0}, {"date": "2025-03-27", "close": 34.23, "volume": 976840.0}, {"date": "2025-03-28", "close": 33.25, "volume": 1690894.0}, {"date": "2025-03-31", "close": 32.76, "volume": 2016074.0}, {"date": "2025-04-01", "close": 32.86, "volume": 1822177.0}, {"date": "2025-04-02", "close": 33.3, "volume": 1111182.0}, {"date": "2025-04-03", "close": 30.56, "volume": 2035329.0}, {"date": "2025-04-04", "close": 30.0, "volume": 2659727.0}, {"date": "2025-04-07", "close": 29.39, "volume": 3268164.0}, {"date": "2025-04-08", "close": 28.32, "volume": 1895690.0}, {"date": "2025-04-09", "close": 30.9, "volume": 3491058.0}, {"date": "2025-04-10", "close": 29.33, "volume": 1451881.0}, {"date": "2025-04-11", "close": 29.76, "volume": 1871284.0}, {"date": "2025-04-14", "close": 30.94, "volume": 2451084.0}, {"date": "2025-04-15", "close": 31.37, "volume": 1557856.0}, {"date": "2025-04-16", "close": 31.23, "volume": 1933564.0}, {"date": "2025-04-17", "close": 31.79, "volume": 1532300.0}, {"date": "2025-04-21", "close": 31.2, "volume": 1127661.0}, {"date": "2025-04-22", "close": 32.14, "volume": 1381863.0}, {"date": "2025-04-23", "close": 32.52, "volume": 1300511.0}, {"date": "2025-04-24", "close": 32.59, "volume": 1329892.0}, {"date": "2025-04-25", "close": 32.37, "volume": 590354.0}, {"date": "2025-04-28", "close": 32.68, "volume": 775528.0}, {"date": "2025-04-29", "close": 31.78, "volume": 915014.0}, {"date": "2025-04-30", "close": 31.51, "volume": 1495673.0}, {"date": "2025-05-01", "close": 31.96, "volume": 1469757.0}, {"date": "2025-05-02", "close": 32.42, "volume": 983314.0}, {"date": "2025-05-05", "close": 31.88, "volume": 1079529.0}, {"date": "2025-05-06", "close": 30.81, "volume": 1700679.0}, {"date": "2025-05-07", "close": 30.83, "volume": 1213650.0}, {"date": "2025-05-08", "close": 31.13, "volume": 799760.0}, {"date": "2025-05-09", "close": 31.63, "volume": 1009080.0}, {"date": "2025-05-12", "close": 32.38, "volume": 914256.0}, {"date": "2025-05-13", "close": 31.74, "volume": 1230936.0}, {"date": "2025-05-14", "close": 31.53, "volume": 1156422.0}, {"date": "2025-05-15", "close": 32.5, "volume": 1131045.0}, {"date": "2025-05-16", "close": 32.85, "volume": 1012921.0}, {"date": "2025-05-19", "close": 32.97, "volume": 886249.0}, {"date": "2025-05-20", "close": 32.75, "volume": 937482.0}, {"date": "2025-05-21", "close": 31.52, "volume": 1152311.0}, {"date": "2025-05-22", "close": 31.51, "volume": 1185486.0}, {"date": "2025-05-23", "close": 31.27, "volume": 1290614.0}, {"date": "2025-05-27", "close": 32.46, "volume": 1164154.0}, {"date": "2025-05-28", "close": 32.39, "volume": 1129499.0}, {"date": "2025-05-29", "close": 32.89, "volume": 1199395.0}, {"date": "2025-05-30", "close": 32.2, "volume": 1184916.0}, {"date": "2025-06-02", "close": 32.26, "volume": 1027929.0}, {"date": "2025-06-03", "close": 33.17, "volume": 1078176.0}, {"date": "2025-06-04", "close": 33.59, "volume": 1557744.0}, {"date": "2025-06-05", "close": 34.15, "volume": 1192001.0}, {"date": "2025-06-06", "close": 34.92, "volume": 1893754.0}, {"date": "2025-06-09", "close": 34.97, "volume": 1510849.0}, {"date": "2025-06-10", "close": 35.54, "volume": 1786336.0}, {"date": "2025-06-11", "close": 35.65, "volume": 1518701.0}, {"date": "2025-06-12", "close": 35.95, "volume": 1094004.0}, {"date": "2025-06-13", "close": 35.22, "volume": 1057058.0}, {"date": "2025-06-16", "close": 35.57, "volume": 1129952.0}, {"date": "2025-06-17", "close": 35.01, "volume": 966061.0}, {"date": "2025-06-18", "close": 35.04, "volume": 952489.0}, {"date": "2025-06-20", "close": 35.08, "volume": 1428577.0}, {"date": "2025-06-23", "close": 35.0, "volume": 1182904.0}, {"date": "2025-06-24", "close": 34.78, "volume": 1091187.0}, {"date": "2025-06-25", "close": 34.12, "volume": 1441073.0}, {"date": "2025-06-26", "close": 34.6, "volume": 1067385.0}, {"date": "2025-06-27", "close": 34.79, "volume": 1230845.0}, {"date": "2025-06-30", "close": 34.31, "volume": 1027827.0}, {"date": "2025-07-01", "close": 34.56, "volume": 1268012.0}, {"date": "2025-07-02", "close": 34.94, "volume": 1101796.0}, {"date": "2025-07-03", "close": 35.29, "volume": 594028.0}, {"date": "2025-07-07", "close": 34.55, "volume": 1255644.0}, {"date": "2025-07-08", "close": 35.04, "volume": 1397239.0}, {"date": "2025-07-09", "close": 35.46, "volume": 1943556.0}, {"date": "2025-07-10", "close": 36.47, "volume": 1387611.0}, {"date": "2025-07-11", "close": 37.2, "volume": 1926617.0}, {"date": "2025-07-14", "close": 37.13, "volume": 1688048.0}, {"date": "2025-07-15", "close": 36.88, "volume": 1648130.0}, {"date": "2025-07-16", "close": 36.66, "volume": 2204195.0}, {"date": "2025-07-17", "close": 36.72, "volume": 1107613.0}, {"date": "2025-07-18", "close": 36.83, "volume": 1359538.0}, {"date": "2025-07-21", "close": 37.31, "volume": 1361280.0}, {"date": "2025-07-22", "close": 37.98, "volume": 1462650.0}, {"date": "2025-07-23", "close": 37.83, "volume": 3195772.0}, {"date": "2025-07-24", "close": 37.24, "volume": 2216882.0}, {"date": "2025-07-25", "close": 37.08, "volume": 1956438.0}, {"date": "2025-07-28", "close": 36.61, "volume": 3466070.0}, {"date": "2025-07-29", "close": 38.32, "volume": 3541180.0}, {"date": "2025-07-30", "close": 37.09, "volume": 3801649.0}, {"date": "2025-07-31", "close": 36.86, "volume": 1772881.0}, {"date": "2025-08-01", "close": 36.55, "volume": 2209149.0}, {"date": "2025-08-04", "close": 37.54, "volume": 1636561.0}, {"date": "2025-08-05", "close": 37.82, "volume": 1719206.0}, {"date": "2025-08-06", "close": 38.17, "volume": 1843813.0}, {"date": "2025-08-07", "close": 38.26, "volume": 998710.0}, {"date": "2025-08-08", "close": 37.81, "volume": 1287199.0}, {"date": "2025-08-11", "close": 36.54, "volume": 1724997.0}, {"date": "2025-08-12", "close": 37.9, "volume": 1054631.0}, {"date": "2025-08-13", "close": 38.73, "volume": 992606.0}, {"date": "2025-08-14", "close": 38.33, "volume": 913670.0}, {"date": "2025-08-15", "close": 38.71, "volume": 1325576.0}, {"date": "2025-08-18", "close": 38.17, "volume": 912402.0}, {"date": "2025-08-19", "close": 39.12, "volume": 1066008.0}, {"date": "2025-08-20", "close": 38.93, "volume": 1381808.0}, {"date": "2025-08-21", "close": 38.86, "volume": 1331852.0}, {"date": "2025-08-22", "close": 40.16, "volume": 1194557.0}, {"date": "2025-08-25", "close": 40.48, "volume": 970438.0}, {"date": "2025-08-26", "close": 40.51, "volume": 1614338.0}, {"date": "2025-08-27", "close": 41.15, "volume": 1455050.0}, {"date": "2025-08-28", "close": 41.75, "volume": 1424043.0}, {"date": "2025-08-29", "close": 41.59, "volume": 1146666.0}, {"date": "2025-09-02", "close": 40.98, "volume": 733119.0}, {"date": "2025-09-03", "close": 41.64, "volume": 943312.0}, {"date": "2025-09-04", "close": 41.4, "volume": 1301175.0}, {"date": "2025-09-05", "close": 42.7, "volume": 1722104.0}, {"date": "2025-09-08", "close": 42.69, "volume": 1907898.0}, {"date": "2025-09-09", "close": 42.0, "volume": 1214826.0}, {"date": "2025-09-10", "close": 42.1, "volume": 914705.0}, {"date": "2025-09-11", "close": 42.95, "volume": 1398888.0}, {"date": "2025-09-12", "close": 43.17, "volume": 1077788.0}, {"date": "2025-09-15", "close": 43.6, "volume": 1388333.0}, {"date": "2025-09-16", "close": 44.18, "volume": 3322476.0}, {"date": "2025-09-17", "close": 43.72, "volume": 2037976.0}, {"date": "2025-09-18", "close": 44.44, "volume": 1529244.0}, {"date": "2025-09-19", "close": 44.23, "volume": 2375728.0}, {"date": "2025-09-22", "close": 44.34, "volume": 1150920.0}, {"date": "2025-09-23", "close": 44.33, "volume": 984730.0}, {"date": "2025-09-24", "close": 43.68, "volume": 1373606.0}, {"date": "2025-09-25", "close": 43.34, "volume": 1705716.0}, {"date": "2025-09-26", "close": 42.65, "volume": 1803773.0}, {"date": "2025-09-29", "close": 42.58, "volume": 2362913.0}, {"date": "2025-09-30", "close": 42.25, "volume": 2307318.0}, {"date": "2025-10-01", "close": 42.15, "volume": 1420399.0}, {"date": "2025-10-02", "close": 42.15, "volume": 2042006.0}, {"date": "2025-10-03", "close": 42.45, "volume": 1743750.0}, {"date": "2025-10-06", "close": 42.44, "volume": 1489312.0}, {"date": "2025-10-07", "close": 41.74, "volume": 1254983.0}, {"date": "2025-10-08", "close": 41.41, "volume": 998564.0}, {"date": "2025-10-09", "close": 40.48, "volume": 979298.0}, {"date": "2025-10-10", "close": 39.55, "volume": 1530714.0}, {"date": "2025-10-13", "close": 40.36, "volume": 1107170.0}, {"date": "2025-10-14", "close": 40.57, "volume": 1595766.0}, {"date": "2025-10-15", "close": 40.54, "volume": 1406190.0}, {"date": "2025-10-16", "close": 40.45, "volume": 2382830.0}, {"date": "2025-10-17", "close": 40.3, "volume": 1289087.0}, {"date": "2025-10-20", "close": 40.54, "volume": 835393.0}, {"date": "2025-10-21", "close": 40.94, "volume": 731042.0}, {"date": "2025-10-22", "close": 40.92, "volume": 891075.0}, {"date": "2025-10-23", "close": 40.56, "volume": 1057761.0}, {"date": "2025-10-24", "close": 40.89, "volume": 993033.0}, {"date": "2025-10-27", "close": 41.25, "volume": 1429142.0}, {"date": "2025-10-28", "close": 41.97, "volume": 1898029.0}, {"date": "2025-10-29", "close": 41.14, "volume": 2108736.0}, {"date": "2025-10-30", "close": 41.42, "volume": 818292.0}, {"date": "2025-10-31", "close": 42.25, "volume": 1026002.0}, {"date": "2025-11-03", "close": 42.26, "volume": 1497152.0}, {"date": "2025-11-04", "close": 42.61, "volume": 1075692.0}, {"date": "2025-11-05", "close": 42.49, "volume": 1453007.0}, {"date": "2025-11-06", "close": 42.69, "volume": 1259482.0}, {"date": "2025-11-07", "close": 43.48, "volume": 1261917.0}, {"date": "2025-11-10", "close": 42.31, "volume": 1155294.0}, {"date": "2025-11-11", "close": 42.24, "volume": 1589016.0}, {"date": "2025-11-12", "close": 42.25, "volume": 1457216.0}, {"date": "2025-11-13", "close": 41.65, "volume": 1177116.0}, {"date": "2025-11-14", "close": 40.85, "volume": 1031424.0}, {"date": "2025-11-17", "close": 40.4, "volume": 1653482.0}, {"date": "2025-11-18", "close": 41.47, "volume": 2571543.0}, {"date": "2025-11-19", "close": 41.51, "volume": 885133.0}, {"date": "2025-11-20", "close": 40.42, "volume": 832192.0}, {"date": "2025-11-21", "close": 41.21, "volume": 1475553.0}, {"date": "2025-11-24", "close": 41.75, "volume": 957631.0}, {"date": "2025-11-25", "close": 43.03, "volume": 1277487.0}, {"date": "2025-11-26", "close": 43.1, "volume": 1116012.0}, {"date": "2025-11-28", "close": 42.89, "volume": 396250.0}, {"date": "2025-12-01", "close": 42.7, "volume": 823280.0}, {"date": "2025-12-02", "close": 42.2, "volume": 896699.0}, {"date": "2025-12-03", "close": 41.16, "volume": 1608543.0}, {"date": "2025-12-04", "close": 40.74, "volume": 1359368.0}, {"date": "2025-12-05", "close": 40.78, "volume": 1672761.0}, {"date": "2025-12-08", "close": 40.44, "volume": 1715632.0}, {"date": "2025-12-09", "close": 40.38, "volume": 947429.0}, {"date": "2025-12-10", "close": 40.55, "volume": 1968577.0}, {"date": "2025-12-11", "close": 40.57, "volume": 934765.0}, {"date": "2025-12-12", "close": 40.46, "volume": 1756387.0}, {"date": "2025-12-15", "close": 40.04, "volume": 1142389.0}, {"date": "2025-12-16", "close": 39.73, "volume": 1554434.0}, {"date": "2025-12-17", "close": 38.95, "volume": 1157156.0}, {"date": "2025-12-18", "close": 38.5, "volume": 1564208.0}, {"date": "2025-12-19", "close": 38.54, "volume": 2705646.0}, {"date": "2025-12-22", "close": 38.06, "volume": 1487296.0}, {"date": "2025-12-23", "close": 37.55, "volume": 1264924.0}, {"date": "2025-12-24", "close": 38.0, "volume": 954389.0}, {"date": "2025-12-26", "close": 38.07, "volume": 704052.0}, {"date": "2025-12-29", "close": 37.88, "volume": 1488079.0}, {"date": "2025-12-30", "close": 38.19, "volume": 1124382.0}, {"date": "2025-12-31", "close": 37.37, "volume": 1282748.0}, {"date": "2026-01-02", "close": 38.02, "volume": 1246452.0}, {"date": "2026-01-05", "close": 38.34, "volume": 2152418.0}, {"date": "2026-01-06", "close": 39.64, "volume": 2246615.0}, {"date": "2026-01-07", "close": 39.1, "volume": 2503602.0}, {"date": "2026-01-08", "close": 39.82, "volume": 2249494.0}, {"date": "2026-01-09", "close": 39.85, "volume": 1450750.0}, {"date": "2026-01-12", "close": 38.83, "volume": 1098331.0}, {"date": "2026-01-13", "close": 38.6, "volume": 1699614.0}, {"date": "2026-01-14", "close": 38.27, "volume": 1834943.0}, {"date": "2026-01-15", "close": 38.22, "volume": 1176372.0}, {"date": "2026-01-16", "close": 37.7, "volume": 1614929.0}, {"date": "2026-01-20", "close": 36.89, "volume": 1689898.0}, {"date": "2026-01-21", "close": 36.56, "volume": 2429766.0}, {"date": "2026-01-22", "close": 35.6, "volume": 1998386.0}, {"date": "2026-01-23", "close": 35.59, "volume": 2544058.0}, {"date": "2026-01-26", "close": 35.15, "volume": 1467625.0}, {"date": "2026-01-27", "close": 35.0, "volume": 1844484.0}, {"date": "2026-01-28", "close": 34.33, "volume": 1814023.0}, {"date": "2026-01-29", "close": 34.48, "volume": 2085168.0}, {"date": "2026-01-30", "close": 34.48, "volume": 2659792.0}, {"date": "2026-02-02", "close": 34.15, "volume": 2334606.0}, {"date": "2026-02-03", "close": 34.29, "volume": 2034959.0}, {"date": "2026-02-04", "close": 34.28, "volume": 1655516.0}, {"date": "2026-02-05", "close": 34.31, "volume": 2269731.0}, {"date": "2026-02-06", "close": 35.0, "volume": 1800756.0}, {"date": "2026-02-09", "close": 34.54, "volume": 1451578.0}, {"date": "2026-02-10", "close": 33.25, "volume": 4092478.0}, {"date": "2026-02-11", "close": 32.22, "volume": 2811140.0}, {"date": "2026-02-12", "close": 30.31, "volume": 2874854.0}, {"date": "2026-02-13", "close": 31.75, "volume": 3529025.0}, {"date": "2026-02-17", "close": 31.81, "volume": 2544503.0}, {"date": "2026-02-18", "close": 32.27, "volume": 2502288.0}, {"date": "2026-02-19", "close": 32.49, "volume": 1435783.0}, {"date": "2026-02-20", "close": 32.24, "volume": 1735771.0}, {"date": "2026-02-23", "close": 31.22, "volume": 2080673.0}, {"date": "2026-02-24", "close": 31.02, "volume": 3263695.0}, {"date": "2026-02-25", "close": 31.52, "volume": 2143110.0}, {"date": "2026-02-26", "close": 32.02, "volume": 1905597.0}, {"date": "2026-02-27", "close": 29.82, "volume": 3852943.0}, {"date": "2026-03-02", "close": 29.67, "volume": 1964454.0}, {"date": "2026-03-03", "close": 30.0, "volume": 2113778.0}, {"date": "2026-03-04", "close": 31.18, "volume": 2243841.0}, {"date": "2026-03-05", "close": 30.94, "volume": 2934257.0}, {"date": "2026-03-06", "close": 29.81, "volume": 2216889.0}, {"date": "2026-03-09", "close": 29.41, "volume": 2177477.0}, {"date": "2026-03-10", "close": 29.04, "volume": 1825260.0}, {"date": "2026-03-11", "close": 28.49, "volume": 1471108.0}, {"date": "2026-03-12", "close": 29.32, "volume": 3025117.0}, {"date": "2026-03-13", "close": 28.5, "volume": 1210244.0}, {"date": "2026-03-16", "close": 28.66, "volume": 1246529.0}, {"date": "2026-03-17", "close": 29.45, "volume": 2089157.0}, {"date": "2026-03-18", "close": 29.26, "volume": 3145292.0}, {"date": "2026-03-19", "close": 29.15, "volume": 1195860.0}, {"date": "2026-03-20", "close": 28.21, "volume": 2454990.0}, {"date": "2026-03-23", "close": 28.71, "volume": 2329595.0}, {"date": "2026-03-24", "close": 28.63, "volume": 2222934.0}, {"date": "2026-03-25", "close": 28.48, "volume": 2343020.0}, {"date": "2026-03-26", "close": 28.91, "volume": 2947683.0}, {"date": "2026-03-27", "close": 27.98, "volume": 2042473.0}, {"date": "2026-03-30", "close": 28.25, "volume": 1921526.0}, {"date": "2026-03-31", "close": 28.21, "volume": 2009127.0}, {"date": "2026-04-01", "close": 28.08, "volume": 1819645.0}, {"date": "2026-04-02", "close": 28.45, "volume": 2231677.0}, {"date": "2026-04-06", "close": 28.22, "volume": 1406340.0}, {"date": "2026-04-07", "close": 28.4, "volume": 1510573.0}, {"date": "2026-04-08", "close": 28.34, "volume": 5278254.0}, {"date": "2026-04-09", "close": 27.72, "volume": 3111616.0}, {"date": "2026-04-10", "close": 28.22, "volume": 3313097.0}, {"date": "2026-04-13", "close": 28.72, "volume": 3279738.0}, {"date": "2026-04-14", "close": 29.19, "volume": 3548709.0}, {"date": "2026-04-15", "close": 30.46, "volume": 2606337.0}, {"date": "2026-04-16", "close": 30.87, "volume": 3370352.0}, {"date": "2026-04-17", "close": 31.45, "volume": 2919966.0}, {"date": "2026-04-20", "close": 32.14, "volume": 2173927.0}, {"date": "2026-04-21", "close": 31.83, "volume": 1645674.0}, {"date": "2026-04-22", "close": 31.67, "volume": 1159720.0}, {"date": "2026-04-23", "close": 31.46, "volume": 1099717.0}, {"date": "2026-04-24", "close": 31.88, "volume": 1279761.0}, {"date": "2026-04-27", "close": 32.72, "volume": 2415985.0}, {"date": "2026-04-28", "close": 34.12, "volume": 2687019.0}, {"date": "2026-04-29", "close": 32.9, "volume": 1600394.0}, {"date": "2026-04-30", "close": 33.26, "volume": 1516234.0}, {"date": "2026-05-01", "close": 33.64, "volume": 1328623.0}, {"date": "2026-05-04", "close": 32.94, "volume": 1902014.0}, {"date": "2026-05-05", "close": 33.54, "volume": 1842831.0}, {"date": "2026-05-06", "close": 35.09, "volume": 1994773.0}, {"date": "2026-05-07", "close": 34.57, "volume": 2983138.0}, {"date": "2026-05-08", "close": 34.9, "volume": 1296645.0}, {"date": "2026-05-11", "close": 34.26, "volume": 1149332.0}, {"date": "2026-05-12", "close": 34.73, "volume": 1844392.0}, {"date": "2026-05-13", "close": 34.44, "volume": 1678629.0}, {"date": "2026-05-14", "close": 34.77, "volume": 1219623.0}, {"date": "2026-05-15", "close": 34.36, "volume": 1163580.0}, {"date": "2026-05-18", "close": 34.14, "volume": 1655295.0}, {"date": "2026-05-19", "close": 33.42, "volume": 1474366.0}, {"date": "2026-05-20", "close": 34.25, "volume": 1329628.0}, {"date": "2026-05-21", "close": 34.14, "volume": 1208985.0}, {"date": "2026-05-22", "close": 33.97, "volume": 915364.0}, {"date": "2026-05-26", "close": 34.47, "volume": 852191.0}, {"date": "2026-05-27", "close": 34.97, "volume": 1396043.0}, {"date": "2026-05-28", "close": 34.36, "volume": 2561707.0}, {"date": "2026-05-29", "close": 34.27, "volume": 1729232.0}, {"date": "2026-06-01", "close": 34.0, "volume": 918659.0}, {"date": "2026-06-02", "close": 34.93, "volume": 1461968.0}, {"date": "2026-06-03", "close": 35.27, "volume": 1505063.0}, {"date": "2026-06-04", "close": 36.9, "volume": 1485814.0}, {"date": "2026-06-05", "close": 37.03, "volume": 2487514.0}, {"date": "2026-06-08", "close": 37.89, "volume": 3500160.0}, {"date": "2026-06-09", "close": 38.59, "volume": 2562188.0}, {"date": "2026-06-10", "close": 38.42, "volume": 1735753.0}, {"date": "2026-06-11", "close": 38.7, "volume": 1257796.0}, {"date": "2026-06-12", "close": 38.37, "volume": 1577998.0}, {"date": "2026-06-15", "close": 38.37, "volume": 1199036.0}, {"date": "2026-06-16", "close": 38.09, "volume": 1916114.0}, {"date": "2026-06-17", "close": 36.15, "volume": 1693576.0}, {"date": "2026-06-18", "close": 36.81, "volume": 2402068.0}, {"date": "2026-06-22", "close": 37.0, "volume": 1438149.0}, {"date": "2026-06-23", "close": 37.2, "volume": 906289.0}, {"date": "2026-06-24", "close": 36.92, "volume": 1340711.0}, {"date": "2026-06-25", "close": 37.51, "volume": 1149199.0}, {"date": "2026-06-26", "close": 38.04, "volume": 1889006.0}, {"date": "2026-06-29", "close": 38.4, "volume": 1856228.0}, {"date": "2026-06-30", "close": 37.47, "volume": 1363063.0}, {"date": "2026-07-01", "close": 39.16, "volume": 1844726.0}, {"date": "2026-07-02", "close": 39.32, "volume": 1473443.0}, {"date": "2026-07-06", "close": 39.34, "volume": 1147237.0}, {"date": "2026-07-07", "close": 38.8, "volume": 933055.0}, {"date": "2026-07-08", "close": 38.34, "volume": 1446553.0}, {"date": "2026-07-09", "close": 38.25, "volume": 811964.0}, {"date": "2026-07-10", "close": 38.4, "volume": 608593.0}, {"date": "2026-07-13", "close": 38.96, "volume": 729759.0}, {"date": "2026-07-14", "close": 39.44, "volume": 879495.0}, {"date": "2026-07-15", "close": 39.88, "volume": 1355440.0}, {"date": "2026-07-16", "close": 40.41, "volume": 1344097.0}, {"date": "2026-07-17", "close": 40.25, "volume": 1590648.0}, {"date": "2026-07-20", "close": 39.64, "volume": 1160677.0}, {"date": "2026-07-21", "close": 39.56, "volume": 1509331.0}, {"date": "2026-07-22", "close": 38.65, "volume": 1052292.0}, {"date": "2026-07-23", "close": 38.35, "volume": 1201710.0}, {"date": "2026-07-24", "close": 39.42, "volume": 1624016.0}, {"date": "2026-07-27", "close": 39.41, "volume": 1574352.0}, {"date": "2026-07-28", "close": 38.66, "volume": 3511692.0}, {"date": "2026-07-29", "close": 39.43, "volume": 1600820.0}, {"date": "2026-07-30", "close": 39.54, "volume": 1267550.0}, {"date": "2026-07-31", "close": 38.82, "volume": 1104417.0}, {"date": "2026-08-03", "close": 39.0, "volume": 932331.0}, {"date": "2026-08-04", "close": 39.36, "volume": 809163.0}, {"date": "2026-08-05", "close": 38.65, "volume": 1688417.0}, {"date": "2026-08-06", "close": 37.28, "volume": 1046305.0}, {"date": "2026-08-07", "close": 37.97, "volume": 916208.0}], "refreshing": true}