{"ticker": "LTC", "overview": {"cik": "887905", "ticker": "LTC", "name": "LTC PROPERTIES INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001987058-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092134", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091183", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091138", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001198426-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007031", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079383", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001195679-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066961", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001855425-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002024720-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001198426-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001214278-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001987058-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056329", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056323", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000719", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001104659-26-040926", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001104659-26-040924", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001104659-26-040921", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000475", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001292282-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001198417-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001389437-26-000004", "price_sensitive": false}]}, "description": "LTC PROPERTIES INC trades as LTC on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 527 insider filings for the company, from February 2004 to August 2026. Across those, 18 insiders disclosed 18 open-market purchases totalling $3.75M against 147 sales totalling $66.57M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 3751556.95, "sell_n": 147, "sell_sum": 66568360.4694, "net": -62816803.5194, "insiders": 18, "first_date": "2004-02-17", "last_date": "2026-08-12"}, "metrics": {"ticker": "LTC", "has_prices": true, "as_of": "2026-08-12", "last": 38.69, "prev_close": 38.11, "change": 0.5799999999999983, "change_pct": 0.01521910259774333, "session_volume": 380912.0, "vwap_5": 38.922381545800704, "vwap_20": 40.53437662635549, "vwap_60": 38.68528033171724, "vwap_250": 37.36548930824529, "high_52w": 42.81, "low_52w": 34.04, "avg_volume_20": 553903.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001987058-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 153200.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LTC draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1987058/000198705826000003/0001987058-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001198426-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Timothy Triche", "who_key": "TRICHE TIMOTHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 123562.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $124K of LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842626000002/0001198426-26-000002-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001195679-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David M. Boitano", "who_key": "BOITANO DAVID M", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 347700.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider puts $348K into LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119567926000003/0001195679-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001987058-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 153640.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $154K of LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000198705826000002/0001987058-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001214278-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Jeffrey C. Hawken", "who_key": "HAWKEN JEFFREY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120003.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000121427826000001/0001214278-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001198426-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Timothy Triche", "who_key": "TRICHE TIMOTHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120003.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842626000001/0001198426-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0002024720-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Bradley J. Preber", "who_key": "Preber Bradley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120003.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000202472026000001/0002024720-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001855425-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Cornelia Cheng", "who_key": "Cheng Cornelia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120003.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000185542526000001/0001855425-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "13DG-0002100119-26-000719", "src": "13DG", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "LTC Properties Inc", "who_key": "LTC PROPERTIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LTC PROPERTIES INC takes a 5.15% passive stake in LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/0002100119-26-000719-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001198423-26-000004", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Pamela Shelley-Kessler", "who_key": "SHELLEY-KESSLER PAMELA", "role": "CO-PRESIDENT AND CO-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1942415.3599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842326000004/0001198423-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0002057587-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "John Gibson Satterwhite", "who_key": "Satterwhite John Gibson", "role": "EVP, ASSET MANAGEMENT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 471239.68000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000205758726000002/0002057587-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001389437-26-000004", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Caroline Chikhale", "who_key": "CHIKHALE CAROLINE", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 628372.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000138943726000004/0001389437-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001198417-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Wendy Simpson", "who_key": "SIMPSON WENDY", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4136917.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119841726000003/0001198417-26-000003-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001292282-26-000004", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Clint B. Malin", "who_key": "Malin Clint B", "role": "CO-PRESIDENT & CO-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2029711.3599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000129228226000004/0001292282-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001987058-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266000.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000198705826000001/0001987058-26-000001-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001198423-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Pamela Shelley-Kessler", "who_key": "SHELLEY-KESSLER PAMELA", "role": "CO-PRESIDENT AND CO-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1500560.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842326000003/0001198423-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001389437-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Caroline Chikhale", "who_key": "CHIKHALE CAROLINE", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 610265.6000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000138943726000003/0001389437-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001292282-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Clint B. Malin", "who_key": "Malin Clint B", "role": "CO-PRESIDENT & CO-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1528271.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000129228226000003/0001292282-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0002057587-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "John Gibson Satterwhite", "who_key": "Satterwhite John Gibson", "role": "EVP, ASSET MANAGEMENT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 583167.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000205758726000001/0002057587-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001195679-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David M. Boitano", "who_key": "BOITANO DAVID M", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 409983.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119567926000002/0001195679-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369524}, {"id": "0001198423-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Pamela Shelley-Kessler", "who_key": "SHELLEY-KESSLER PAMELA", "role": "CO-PRESIDENT AND CO-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151730.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842326000002/0001198423-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001389437-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Caroline Chikhale", "who_key": "CHIKHALE CAROLINE", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79173.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000138943726000002/0001389437-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001292282-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Clint B. Malin", "who_key": "Malin Clint B", "role": "CO-PRESIDENT & CO-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 172961.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000129228226000002/0001292282-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001198417-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Wendy Simpson", "who_key": "SIMPSON WENDY", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 340132.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119841726000002/0001198417-26-000002-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0001389437-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Caroline Chikhale", "who_key": "CHIKHALE CAROLINE", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63450.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000138943726000001/0001389437-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383924}, {"id": "0001292282-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Clint B. Malin", "who_key": "Malin Clint B", "role": "CO-PRESIDENT, CO-CEO & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137041.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000129228226000001/0001292282-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383924}, {"id": "0001198423-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Pamela Shelley-Kessler", "who_key": "SHELLEY-KESSLER PAMELA", "role": "CO-PRESIDENT AND CO-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121010.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842326000001/0001198423-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383924}, {"id": "0001198417-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "Wendy Simpson", "who_key": "SIMPSON WENDY", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 273113.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119841726000001/0001198417-26-000001-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383924}, {"id": "0001195679-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David M. Boitano", "who_key": "BOITANO DAVID M", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 344400.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119567926000001/0001195679-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001987058-25-000004", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 177560.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000198705825000004/0001987058-25-000004-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}], "recent_buys": [{"id": "0001987058-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 153200.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LTC draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1987058/000198705826000003/0001987058-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001195679-26-000003", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David M. Boitano", "who_key": "BOITANO DAVID M", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 347700.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider puts $348K into LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119567926000003/0001195679-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001987058-26-000002", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 153640.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $154K of LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000198705826000002/0001987058-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001987058-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266000.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000198705826000001/0001987058-26-000001-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001195679-26-000001", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David M. Boitano", "who_key": "BOITANO DAVID M", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 344400.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119567926000001/0001195679-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001987058-25-000004", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 177560.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000198705825000004/0001987058-25-000004-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001415889-25-018531", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David M. Boitano", "who_key": "BOITANO DAVID M", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 346260.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588925018531/0001415889-25-018531-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710804}, {"id": "0001415889-24-029155", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111479.99999999999, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LTC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588924029155/0001415889-24-029155-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995924}, {"id": "0001415889-24-020690", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 214520.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588924020690/0001415889-24-020690-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184564}, {"id": "0001415889-23-014922", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "David L. Gruber", "who_key": "Gruber David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109655.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923014922/0001415889-23-014922-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570484}, {"id": "0001179110-20-002642", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "James Pieczynski", "who_key": "PIECZYNSKI JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45050.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911020002642/0001179110-20-002642-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513044}, {"id": "0001179110-18-000425", "src": "INSIDERS", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "James Pieczynski", "who_key": "PIECZYNSKI JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87200.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911018000425/0001179110-18-000425-index.htm", "trade_date": "2018-01-03", "timestamp": "2018-01-03", "mins": 4644884}], "institutional": [{"id": "13DG-0002100119-26-000719", "src": "13DG", "ticker": "LTC", "cik": "887905", "company": "LTC PROPERTIES INC", "company_raw": "LTC PROPERTIES INC", "who": "LTC Properties Inc", "who_key": "LTC PROPERTIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LTC PROPERTIES INC takes a 5.15% passive stake in LTC", "source_url": "https://www.sec.gov/Archives/edgar/data/887905/0002100119-26-000719-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}], "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": "LTC Properties, Inc. Common Stock", "new_value": "LTC PROPERTIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887905", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887905", "applied": 1, "detected_at": "2026-10-25T18:40:46.035920"}]}, "key_people": [{"who": "Andre C. Dimitriadis", "who_key": "DIMITRIADIS ANDRE C", "role": "Exec. Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1003874.9, "sold": 27027957.65, "net": -26024082.75, "trades": 46, "top_score": 47.9, "lean": "selling", "history": [{"action": "BUY", "amount": 453374.9, "date": "2011-08-11", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011012215/0001179110-11-012215-index.htm"}, {"action": "SELL", "amount": 275289.18, "date": "2009-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009016624/0001179110-09-016624-index.htm"}, {"action": "BUY", "amount": 550500.0, "date": "2009-03-11", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009004801/0001179110-09-004801-index.htm"}, {"action": "SELL", "amount": 491721.9, "date": "2008-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008016430/0001179110-08-016430-index.htm"}, {"action": "SELL", "amount": 954370.08, "date": "2008-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008016402/0001179110-08-016402-index.htm"}, {"action": "SELL", "amount": 100565.0, "date": "2008-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008016401/0001179110-08-016401-index.htm"}, {"action": "SELL", "amount": 281060.72, "date": "2008-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008016244/0001179110-08-016244-index.htm"}, {"action": "SELL", "amount": 615602.44, "date": "2008-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008016151/0001179110-08-016151-index.htm"}, {"action": "SELL", "amount": 174815.0, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008015171/0001179110-08-015171-index.htm"}, {"action": "SELL", "amount": 1253502.98, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008015137/0001179110-08-015137-index.htm"}, {"action": "SELL", "amount": 354341.94, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008015136/0001179110-08-015136-index.htm"}, {"action": "SELL", "amount": 404155.8, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008014837/0001179110-08-014837-index.htm"}, {"action": "SELL", "amount": 1209626.46, "date": "2008-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008014685/0001179110-08-014685-index.htm"}, {"action": "SELL", "amount": 834077.53, "date": "2008-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008011440/0001179110-08-011440-index.htm"}, {"action": "SELL", "amount": 294837.0, "date": "2008-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008010650/0001179110-08-010650-index.htm"}, {"action": "SELL", "amount": 2413125.57, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008009943/0001179110-08-009943-index.htm"}, {"action": "SELL", "amount": 1661071.56, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008009615/0001179110-08-009615-index.htm"}, {"action": "SELL", "amount": 670183.56, "date": "2008-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008009278/0001179110-08-009278-index.htm"}, {"action": "SELL", "amount": 297116.25, "date": "2008-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008009017/0001179110-08-009017-index.htm"}, {"action": "SELL", "amount": 91055.44, "date": "2007-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911007022256/0001179110-07-022256-index.htm"}, {"action": "SELL", "amount": 312102.92, "date": "2007-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911007006816/0001179110-07-006816-index.htm"}, {"action": "SELL", "amount": 393844.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911007005298/0001179110-07-005298-index.htm"}, {"action": "SELL", "amount": 216786.0, "date": "2006-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006022975/0001179110-06-022975-index.htm"}, {"action": "SELL", "amount": 138027.0, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006022345/0001179110-06-022345-index.htm"}, {"action": "SELL", "amount": 832105.92, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006022259/0001179110-06-022259-index.htm"}], "latest": {"action": "BUY", "amount": 453374.9, "date": "2011-08-11", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011012215/0001179110-11-012215-index.htm"}}, {"who": "David J. Dunn", "who_key": "DUNN DAVID J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 12522744.0, "net": -12522744.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9000000.0, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000101968704002087/0001019687-04-002087-index.htm"}, {"action": "SELL", "amount": 1578158.0, "date": "2004-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000120919104019081/0001209191-04-019081-index.htm"}, {"action": "SELL", "amount": 194586.0, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000120919104018218/0001209191-04-018218-index.htm"}, {"action": "SELL", "amount": 1750000.0, "date": "2004-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000120919104017728/0001209191-04-017728-index.htm"}], "latest": {"action": "SELL", "amount": 9000000.0, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000101968704002087/0001019687-04-002087-index.htm"}}, {"who": "Wendy Simpson", "who_key": "SIMPSON WENDY", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 184958.0, "sold": 7736842.34, "net": -7551884.34, "trades": 9, "top_score": 52.3, "lean": "selling", "history": [{"action": "SELL", "amount": 3225306.88, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923001844/0001415889-23-001844-index.htm"}, {"action": "SELL", "amount": 344381.0, "date": "2019-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911019009879/0001179110-19-009879-index.htm"}, {"action": "SELL", "amount": 1839005.74, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911019009878/0001179110-19-009878-index.htm"}, {"action": "SELL", "amount": 65527.0, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911013016536/0001179110-13-016536-index.htm"}, {"action": "SELL", "amount": 762381.4199999999, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911013016377/0001179110-13-016377-index.htm"}, {"action": "SELL", "amount": 860093.36, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911012005377/0001179110-12-005377-index.htm"}, {"action": "SELL", "amount": 316123.83999999997, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911012004969/0001179110-12-004969-index.htm"}, {"action": "BUY", "amount": 184958.0, "date": "2011-08-11", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011012123/0001179110-11-012123-index.htm"}, {"action": "SELL", "amount": 324023.1, "date": "2010-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911010017881/0001179110-10-017881-index.htm"}], "latest": {"action": "SELL", "amount": 3225306.88, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923001844/0001415889-23-001844-index.htm"}}, {"who": "Christopher Ishikawa", "who_key": "ISHIKAWA CHRISTOPHER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 3237850.45, "net": -3237850.45, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3237850.45, "date": "2004-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000100547704001920/0001005477-04-001920-index.htm"}], "latest": {"action": "SELL", "amount": 3237850.45, "date": "2004-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000100547704001920/0001005477-04-001920-index.htm"}}, {"who": "Pamela Shelley-Kessler", "who_key": "SHELLEY-KESSLER PAMELA", "role": "SVP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 51750.0, "sold": 2891895.15, "net": -2840145.15, "trades": 13, "top_score": 43.2, "lean": "selling", "history": [{"action": "SELL", "amount": 504370.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923015165/0001415889-23-015165-index.htm"}, {"action": "SELL", "amount": 457309.28, "date": "2015-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911015016680/0001179110-15-016680-index.htm"}, {"action": "SELL", "amount": 420234.44, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911014017310/0001179110-14-017310-index.htm"}, {"action": "SELL", "amount": 313927.0, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911012018189/0001179110-12-018189-index.htm"}, {"action": "SELL", "amount": 89190.65, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011016481/0001179110-11-016481-index.htm"}, {"action": "SELL", "amount": 21841.0, "date": "2011-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011009605/0001179110-11-009605-index.htm"}, {"action": "SELL", "amount": 45968.0, "date": "2010-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911010017922/0001179110-10-017922-index.htm"}, {"action": "SELL", "amount": 552698.78, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009017447/0001179110-09-017447-index.htm"}, {"action": "BUY", "amount": 51750.0, "date": "2009-09-14", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009013237/0001179110-09-013237-index.htm"}, {"action": "SELL", "amount": 33397.0, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009011814/0001179110-09-011814-index.htm"}, {"action": "SELL", "amount": 53120.0, "date": "2008-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008010649/0001179110-08-010649-index.htm"}, {"action": "SELL", "amount": 48085.0, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006021249/0001179110-06-021249-index.htm"}, {"action": "SELL", "amount": 351754.0, "date": "2006-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006013464/0001179110-06-013464-index.htm"}], "latest": {"action": "SELL", "amount": 504370.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923015165/0001415889-23-015165-index.htm"}}, {"who": "Clint B. Malin", "who_key": "Malin Clint B", "role": "CO-PRESIDENT & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2888704.18, "net": -2888704.18, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 232500.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588924026463/0001415889-24-026463-index.htm"}, {"action": "SELL", "amount": 99033.86, "date": "2016-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911016026746/0001179110-16-026746-index.htm"}, {"action": "SELL", "amount": 206918.52000000002, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911016020584/0001179110-16-020584-index.htm"}, {"action": "SELL", "amount": 827920.06, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911014016775/0001179110-14-016775-index.htm"}, {"action": "SELL", "amount": 390000.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911014004436/0001179110-14-004436-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2012-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911012018256/0001179110-12-018256-index.htm"}, {"action": "SELL", "amount": 38240.17, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911012005919/0001179110-12-005919-index.htm"}, {"action": "SELL", "amount": 304866.1, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911012004875/0001179110-12-004875-index.htm"}, {"action": "SELL", "amount": 88876.47, "date": "2011-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011016934/0001179110-11-016934-index.htm"}, {"action": "SELL", "amount": 54162.0, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911010017633/0001179110-10-017633-index.htm"}, {"action": "SELL", "amount": 38642.0, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006022641/0001179110-06-022641-index.htm"}, {"action": "SELL", "amount": 77265.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006022557/0001179110-06-022557-index.htm"}, {"action": "SELL", "amount": 187594.0, "date": "2006-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006022350/0001179110-06-022350-index.htm"}, {"action": "SELL", "amount": 173861.0, "date": "2006-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911006000818/0001179110-06-000818-index.htm"}, {"action": "SELL", "amount": 63825.0, "date": "2005-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911005015946/0001179110-05-015946-index.htm"}], "latest": {"action": "SELL", "amount": 232500.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588924026463/0001415889-24-026463-index.htm"}}, {"who": "Timothy Triche", "who_key": "TRICHE TIMOTHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2235251.03, "net": -2235251.03, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123562.5, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842626000002/0001198426-26-000002-index.htm"}, {"action": "SELL", "amount": 182250.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588924022708/0001415889-24-022708-index.htm"}, {"action": "SELL", "amount": 97606.94, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588924010403/0001415889-24-010403-index.htm"}, {"action": "SELL", "amount": 198180.0, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923010709/0001415889-23-010709-index.htm"}, {"action": "SELL", "amount": 47828.0, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588922009704/0001415889-22-009704-index.htm"}, {"action": "SELL", "amount": 129224.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911019007899/0001179110-19-007899-index.htm"}, {"action": "SELL", "amount": 117912.0, "date": "2017-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911018000139/0001179110-18-000139-index.htm"}, {"action": "SELL", "amount": 188062.49, "date": "2017-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911017005132/0001179110-17-005132-index.htm"}, {"action": "SELL", "amount": 104260.0, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911016029181/0001179110-16-029181-index.htm"}, {"action": "SELL", "amount": 79773.61, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911016022052/0001179110-16-022052-index.htm"}, {"action": "SELL", "amount": 204514.33, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911014016861/0001179110-14-016861-index.htm"}, {"action": "SELL", "amount": 70150.0, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011016195/0001179110-11-016195-index.htm"}, {"action": "SELL", "amount": 96417.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911010015716/0001179110-10-015716-index.htm"}, {"action": "SELL", "amount": 55280.0, "date": "2009-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009017448/0001179110-09-017448-index.htm"}, {"action": "SELL", "amount": 48973.68, "date": "2009-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009008274/0001179110-09-008274-index.htm"}, {"action": "SELL", "amount": 61663.0, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008009984/0001179110-08-009984-index.htm"}, {"action": "SELL", "amount": 61663.0, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911008010000/0001179110-08-010000-index.htm"}, {"action": "SELL", "amount": 103097.0, "date": "2007-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911007021366/0001179110-07-021366-index.htm"}, {"action": "SELL", "amount": 264833.48, "date": "2006-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911007000092/0001179110-07-000092-index.htm"}], "latest": {"action": "SELL", "amount": 123562.5, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000119842626000002/0001198426-26-000002-index.htm"}}, {"who": "Boyd W. Hendrickson", "who_key": "Hendrickson Boyd W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 154309.05, "sold": 1653488.34, "net": -1499179.29, "trades": 13, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 245100.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923016901/0001415889-23-016901-index.htm"}, {"action": "SELL", "amount": 70605.44, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911017015680/0001179110-17-015680-index.htm"}, {"action": "SELL", "amount": 130053.88, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911017015554/0001179110-17-015554-index.htm"}, {"action": "SELL", "amount": 19497.5, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911013017870/0001179110-13-017870-index.htm"}, {"action": "SELL", "amount": 270747.13, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911013003774/0001179110-13-003774-index.htm"}, {"action": "SELL", "amount": 346483.4, "date": "2012-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911012010719/0001179110-12-010719-index.htm"}, {"action": "SELL", "amount": 61750.0, "date": "2011-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911011016185/0001179110-11-016185-index.htm"}, {"action": "SELL", "amount": 131534.48, "date": "2010-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911010013373/0001179110-10-013373-index.htm"}, {"action": "SELL", "amount": 108005.13, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009011987/0001179110-09-011987-index.htm"}, {"action": "SELL", "amount": 213527.32, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009011990/0001179110-09-011990-index.htm"}, {"action": "SELL", "amount": 56184.06, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911009011992/0001179110-09-011992-index.htm"}, {"action": "BUY", "amount": 51918.0, "date": "2005-08-12", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911005016378/0001179110-05-016378-index.htm"}, {"action": "BUY", "amount": 102391.04999999999, "date": "2005-07-01", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000117911005013765/0001179110-05-013765-index.htm"}], "latest": {"action": "SELL", "amount": 245100.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887905/000141588923016901/0001415889-23-016901-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 153200.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001987058-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092134", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091183", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091138", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001198426-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001950047-26-007031", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079383", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001195679-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066961", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001855425-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002024720-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001198426-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001214278-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001987058-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056329", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056323", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000719", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001104659-26-040926", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "Form DEFA14A", "accession": "0001104659-26-040924", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001104659-26-040921", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000475", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001292282-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001198417-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001389437-26-000004", "price_sensitive": false}], "performance": {"ticker": "LTC", "has_prices": true, "summary": {"n": 18, "avg": -0.06071305721499409, "win_rate": 0.5, "best": 0.22864401397268974, "worst": -0.27329075882794895, "as_of": "2026-08-12"}, "buys": [{"who": "Gruber David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153200.0, "date": "2026-08-12", "score": 42.4, "ref_price": 38.69, "return": 0.0}, {"who": "BOITANO DAVID M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CIO", "amount": 347700.0, "date": "2026-06-04", "score": 42.6, "ref_price": 34.86, "return": 0.10986804360298331}, {"who": "Gruber David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153640.0, "date": "2026-05-21", "score": 42.8, "ref_price": 38.64, "return": 0.001293995859213177}, {"who": "Gruber David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266000.0, "date": "2026-03-05", "score": 47.6, "ref_price": 38.16, "return": 0.01388888888888892}, {"who": "BOITANO DAVID M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CIO", "amount": 344400.0, "date": "2025-12-31", "score": 45.3, "ref_price": 34.38, "return": 0.12536358347876658}, {"who": "Gruber David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177560.0, "date": "2025-11-07", "score": 43.2, "ref_price": 35.88, "return": 0.07831661092530644}, {"who": "BOITANO DAVID M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CIO", "amount": 346260.0, "date": "2025-06-27", "score": 51.2, "ref_price": 34.51, "return": 0.12112431179368299}, {"who": "Gruber David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111479.99999999999, "date": "2024-12-11", "score": 42.0, "ref_price": 37.1, "return": 0.04285714285714275}, {"who": "Gruber David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 214520.0, "date": "2024-08-02", "score": 47.9, "ref_price": 36.0, "return": 0.07472222222222216}, {"who": "Gruber David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109655.0, "date": "2023-11-08", "score": 49.0, "ref_price": 31.49, "return": 0.22864401397268974}, {"who": "PIECZYNSKI JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45050.0, "date": "2020-02-28", "score": 35.6, "ref_price": 44.83, "return": -0.13696185590006693}, {"who": "PIECZYNSKI JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87200.0, "date": "2018-01-03", "score": 40.2, "ref_price": 43.58, "return": -0.11220743460302893}, {"who": "DIMITRIADIS ANDRE C", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Chairman, Director", "amount": 453374.9, "date": "2011-08-11", "score": 47.3, "ref_price": 53.24, "return": -0.27329075882794895}, {"who": "SIMPSON WENDY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 184958.0, "date": "2011-08-11", "score": 52.3, "ref_price": 53.24, "return": -0.27329075882794895}, {"who": "SHELLEY-KESSLER PAMELA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO & Secretary", "amount": 51750.0, "date": "2009-09-14", "score": 43.2, "ref_price": 53.24, "return": -0.27329075882794895}, {"who": "DIMITRIADIS ANDRE C", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Chairman, Director", "amount": 550500.0, "date": "2009-03-11", "score": 47.9, "ref_price": 53.24, "return": -0.27329075882794895}, {"who": "Hendrickson Boyd W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51918.0, "date": "2005-08-12", "score": 40.7, "ref_price": 53.24, "return": -0.27329075882794895}, {"who": "Hendrickson Boyd W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102391.04999999999, "date": "2005-07-01", "score": 54.2, "ref_price": 53.24, "return": -0.27329075882794895}]}, "price_series": [{"date": "2016-08-01", "close": 53.24, "volume": 254029.0}, {"date": "2016-08-02", "close": 52.87, "volume": 222960.0}, {"date": "2016-08-03", "close": 51.75, "volume": 264989.0}, {"date": "2016-08-04", "close": 51.83, "volume": 168072.0}, {"date": "2016-08-05", "close": 51.83, "volume": 161271.0}, {"date": "2016-08-08", "close": 51.9, "volume": 141846.0}, {"date": "2016-08-09", "close": 52.27, "volume": 108826.0}, {"date": "2016-08-10", "close": 52.56, "volume": 136932.0}, {"date": "2016-08-11", "close": 52.0, "volume": 215472.0}, {"date": "2016-08-12", "close": 52.12, "volume": 180786.0}, {"date": "2016-08-15", "close": 52.28, "volume": 215409.0}, {"date": "2016-08-16", "close": 51.41, "volume": 195905.0}, {"date": "2016-08-17", "close": 52.03, "volume": 148002.0}, {"date": "2016-08-18", "close": 52.21, "volume": 137848.0}, {"date": "2016-08-19", "close": 51.47, "volume": 171950.0}, {"date": "2016-08-22", "close": 52.29, "volume": 239325.0}, {"date": "2016-08-23", "close": 52.19, "volume": 183129.0}, {"date": "2016-08-24", "close": 52.28, "volume": 198249.0}, {"date": "2016-08-25", "close": 52.65, "volume": 172340.0}, {"date": "2016-08-26", "close": 52.05, "volume": 235401.0}, {"date": "2016-08-29", "close": 52.28, "volume": 103768.0}, {"date": "2016-08-30", "close": 52.21, "volume": 108369.0}, {"date": "2016-08-31", "close": 51.92, "volume": 261873.0}, {"date": "2016-09-01", "close": 51.87, "volume": 172676.0}, {"date": "2016-09-02", "close": 52.58, "volume": 155307.0}, {"date": "2016-09-06", "close": 53.37, "volume": 187213.0}, {"date": "2016-09-07", "close": 54.18, "volume": 204212.0}, {"date": "2016-09-08", "close": 53.37, "volume": 136159.0}, {"date": "2016-09-09", "close": 50.82, "volume": 265769.0}, {"date": "2016-09-12", "close": 51.33, "volume": 229160.0}, {"date": "2016-09-13", "close": 49.99, "volume": 226497.0}, {"date": "2016-09-14", "close": 50.32, "volume": 114173.0}, {"date": "2016-09-15", "close": 50.59, "volume": 138471.0}, {"date": "2016-09-16", "close": 50.86, "volume": 495742.0}, {"date": "2016-09-19", "close": 51.25, "volume": 134189.0}, {"date": "2016-09-20", "close": 51.12, "volume": 90064.0}, {"date": "2016-09-21", "close": 51.89, "volume": 151458.0}, {"date": "2016-09-22", "close": 52.77, "volume": 212230.0}, {"date": "2016-09-23", "close": 52.88, "volume": 141513.0}, {"date": "2016-09-26", "close": 52.89, "volume": 118418.0}, {"date": "2016-09-27", "close": 52.04, "volume": 128184.0}, {"date": "2016-09-28", "close": 52.61, "volume": 122258.0}, {"date": "2016-09-29", "close": 52.23, "volume": 101052.0}, {"date": "2016-09-30", "close": 51.99, "volume": 187508.0}, {"date": "2016-10-03", "close": 51.19, "volume": 206567.0}, {"date": "2016-10-04", "close": 50.32, "volume": 210901.0}, {"date": "2016-10-05", "close": 48.9, "volume": 200544.0}, {"date": "2016-10-06", "close": 49.04, "volume": 210113.0}, {"date": "2016-10-07", "close": 48.92, "volume": 182521.0}, {"date": "2016-10-10", "close": 49.49, "volume": 185319.0}, {"date": "2016-10-11", "close": 49.07, "volume": 102899.0}, {"date": "2016-10-12", "close": 49.65, "volume": 90312.0}, {"date": "2016-10-13", "close": 50.24, "volume": 157194.0}, {"date": "2016-10-14", "close": 50.05, "volume": 125083.0}, {"date": "2016-10-17", "close": 50.34, "volume": 106444.0}, {"date": "2016-10-18", "close": 50.79, "volume": 115924.0}, {"date": "2016-10-19", "close": 50.65, "volume": 96192.0}, {"date": "2016-10-20", "close": 50.74, "volume": 95671.0}, {"date": "2016-10-21", "close": 50.65, "volume": 145684.0}, {"date": "2016-10-24", "close": 51.14, "volume": 110465.0}, {"date": "2016-10-25", "close": 50.93, "volume": 119979.0}, {"date": "2016-10-26", "close": 49.96, "volume": 138952.0}, {"date": "2016-10-27", "close": 48.66, "volume": 254797.0}, {"date": "2016-10-28", "close": 49.04, "volume": 239641.0}, {"date": "2016-10-31", "close": 50.11, "volume": 232525.0}, {"date": "2016-11-01", "close": 48.45, "volume": 215825.0}, {"date": "2016-11-02", "close": 47.55, "volume": 248807.0}, {"date": "2016-11-03", "close": 46.09, "volume": 310717.0}, {"date": "2016-11-04", "close": 46.26, "volume": 171855.0}, {"date": "2016-11-07", "close": 46.58, "volume": 283653.0}, {"date": "2016-11-08", "close": 45.71, "volume": 341625.0}, {"date": "2016-11-09", "close": 44.87, "volume": 441920.0}, {"date": "2016-11-10", "close": 44.2, "volume": 404083.0}, {"date": "2016-11-11", "close": 44.86, "volume": 467133.0}, {"date": "2016-11-14", "close": 45.72, "volume": 393797.0}, {"date": "2016-11-15", "close": 44.9, "volume": 278040.0}, {"date": "2016-11-16", "close": 45.3, "volume": 280759.0}, {"date": "2016-11-17", "close": 44.37, "volume": 226361.0}, {"date": "2016-11-18", "close": 44.97, "volume": 255987.0}, {"date": "2016-11-21", "close": 44.94, "volume": 165857.0}, {"date": "2016-11-22", "close": 45.57, "volume": 228712.0}, {"date": "2016-11-23", "close": 45.4, "volume": 146933.0}, {"date": "2016-11-25", "close": 45.82, "volume": 59057.0}, {"date": "2016-11-28", "close": 45.85, "volume": 149291.0}, {"date": "2016-11-29", "close": 46.39, "volume": 213530.0}, {"date": "2016-11-30", "close": 45.46, "volume": 283770.0}, {"date": "2016-12-01", "close": 44.45, "volume": 311116.0}, {"date": "2016-12-02", "close": 45.12, "volume": 192680.0}, {"date": "2016-12-05", "close": 45.43, "volume": 183220.0}, {"date": "2016-12-06", "close": 45.72, "volume": 208089.0}, {"date": "2016-12-07", "close": 46.82, "volume": 223045.0}, {"date": "2016-12-08", "close": 47.19, "volume": 169093.0}, {"date": "2016-12-09", "close": 47.08, "volume": 196035.0}, {"date": "2016-12-12", "close": 47.18, "volume": 182983.0}, {"date": "2016-12-13", "close": 47.33, "volume": 202773.0}, {"date": "2016-12-14", "close": 45.47, "volume": 245790.0}, {"date": "2016-12-15", "close": 45.25, "volume": 303992.0}, {"date": "2016-12-16", "close": 46.37, "volume": 546873.0}, {"date": "2016-12-19", "close": 47.14, "volume": 207933.0}, {"date": "2016-12-20", "close": 47.0, "volume": 212230.0}, {"date": "2016-12-21", "close": 45.93, "volume": 255365.0}, {"date": "2016-12-22", "close": 45.94, "volume": 209408.0}, {"date": "2016-12-23", "close": 46.13, "volume": 146160.0}, {"date": "2016-12-27", "close": 46.07, "volume": 329099.0}, {"date": "2016-12-28", "close": 45.74, "volume": 226650.0}, {"date": "2016-12-29", "close": 46.48, "volume": 398300.0}, {"date": "2016-12-30", "close": 46.98, "volume": 273559.0}, {"date": "2017-01-03", "close": 47.2, "volume": 306602.0}, {"date": "2017-01-04", "close": 47.5, "volume": 384652.0}, {"date": "2017-01-05", "close": 47.29, "volume": 344201.0}, {"date": "2017-01-06", "close": 47.21, "volume": 204221.0}, {"date": "2017-01-09", "close": 46.92, "volume": 299445.0}, {"date": "2017-01-10", "close": 46.7, "volume": 193505.0}, {"date": "2017-01-11", "close": 46.68, "volume": 179012.0}, {"date": "2017-01-12", "close": 47.12, "volume": 198386.0}, {"date": "2017-01-13", "close": 47.0, "volume": 141949.0}, {"date": "2017-01-17", "close": 47.54, "volume": 179702.0}, {"date": "2017-01-18", "close": 47.39, "volume": 222333.0}, {"date": "2017-01-19", "close": 46.75, "volume": 145739.0}, {"date": "2017-01-20", "close": 47.16, "volume": 173539.0}, {"date": "2017-01-23", "close": 47.77, "volume": 273381.0}, {"date": "2017-01-24", "close": 47.59, "volume": 242596.0}, {"date": "2017-01-25", "close": 47.25, "volume": 180123.0}, {"date": "2017-01-26", "close": 46.72, "volume": 167844.0}, {"date": "2017-01-27", "close": 46.61, "volume": 358681.0}, {"date": "2017-01-30", "close": 46.68, "volume": 285218.0}, {"date": "2017-01-31", "close": 46.67, "volume": 246906.0}, {"date": "2017-02-01", "close": 45.85, "volume": 225203.0}, {"date": "2017-02-02", "close": 46.22, "volume": 192487.0}, {"date": "2017-02-03", "close": 46.52, "volume": 210909.0}, {"date": "2017-02-06", "close": 46.51, "volume": 161535.0}, {"date": "2017-02-07", "close": 46.49, "volume": 264512.0}, {"date": "2017-02-08", "close": 46.62, "volume": 238906.0}, {"date": "2017-02-09", "close": 46.02, "volume": 269712.0}, {"date": "2017-02-10", "close": 46.26, "volume": 224355.0}, {"date": "2017-02-13", "close": 46.16, "volume": 277050.0}, {"date": "2017-02-14", "close": 45.76, "volume": 248649.0}, {"date": "2017-02-15", "close": 45.95, "volume": 297289.0}, {"date": "2017-02-16", "close": 46.59, "volume": 212859.0}, {"date": "2017-02-17", "close": 46.71, "volume": 290437.0}, {"date": "2017-02-21", "close": 46.89, "volume": 195384.0}, {"date": "2017-02-22", "close": 47.13, "volume": 234580.0}, {"date": "2017-02-23", "close": 47.17, "volume": 309875.0}, {"date": "2017-02-24", "close": 47.55, "volume": 272451.0}, {"date": "2017-02-27", "close": 48.15, "volume": 287717.0}, {"date": "2017-02-28", "close": 48.24, "volume": 279805.0}, {"date": "2017-03-01", "close": 47.9, "volume": 224338.0}, {"date": "2017-03-02", "close": 47.93, "volume": 128777.0}, {"date": "2017-03-03", "close": 47.66, "volume": 174955.0}, {"date": "2017-03-06", "close": 47.39, "volume": 174646.0}, {"date": "2017-03-07", "close": 46.93, "volume": 145297.0}, {"date": "2017-03-08", "close": 45.69, "volume": 205642.0}, {"date": "2017-03-09", "close": 45.29, "volume": 194785.0}, {"date": "2017-03-10", "close": 45.27, "volume": 205239.0}, {"date": "2017-03-13", "close": 45.17, "volume": 228984.0}, {"date": "2017-03-14", "close": 45.1, "volume": 167103.0}, {"date": "2017-03-15", "close": 45.84, "volume": 208948.0}, {"date": "2017-03-16", "close": 46.04, "volume": 182160.0}, {"date": "2017-03-17", "close": 46.51, "volume": 435349.0}, {"date": "2017-03-20", "close": 45.99, "volume": 273045.0}, {"date": "2017-03-21", "close": 46.22, "volume": 263618.0}, {"date": "2017-03-22", "close": 46.44, "volume": 185036.0}, {"date": "2017-03-23", "close": 46.8, "volume": 187222.0}, {"date": "2017-03-24", "close": 46.91, "volume": 183675.0}, {"date": "2017-03-27", "close": 46.9, "volume": 149185.0}, {"date": "2017-03-28", "close": 47.1, "volume": 211763.0}, {"date": "2017-03-29", "close": 47.52, "volume": 146246.0}, {"date": "2017-03-30", "close": 47.57, "volume": 100810.0}, {"date": "2017-03-31", "close": 47.9, "volume": 222501.0}, {"date": "2017-04-03", "close": 47.87, "volume": 186555.0}, {"date": "2017-04-04", "close": 47.92, "volume": 199928.0}, {"date": "2017-04-05", "close": 47.9, "volume": 146527.0}, {"date": "2017-04-06", "close": 48.12, "volume": 165831.0}, {"date": "2017-04-07", "close": 48.49, "volume": 220705.0}, {"date": "2017-04-10", "close": 48.65, "volume": 114651.0}, {"date": "2017-04-11", "close": 49.35, "volume": 121313.0}, {"date": "2017-04-12", "close": 49.08, "volume": 137662.0}, {"date": "2017-04-13", "close": 48.89, "volume": 94414.0}, {"date": "2017-04-17", "close": 49.29, "volume": 123474.0}, {"date": "2017-04-18", "close": 49.31, "volume": 281498.0}, {"date": "2017-04-19", "close": 49.2, "volume": 138690.0}, {"date": "2017-04-20", "close": 49.54, "volume": 136447.0}, {"date": "2017-04-21", "close": 49.48, "volume": 151518.0}, {"date": "2017-04-24", "close": 48.71, "volume": 202085.0}, {"date": "2017-04-25", "close": 48.88, "volume": 127338.0}, {"date": "2017-04-26", "close": 48.9, "volume": 206789.0}, {"date": "2017-04-27", "close": 48.83, "volume": 142385.0}, {"date": "2017-04-28", "close": 47.84, "volume": 208078.0}, {"date": "2017-05-01", "close": 47.82, "volume": 140033.0}, {"date": "2017-05-02", "close": 47.41, "volume": 178796.0}, {"date": "2017-05-03", "close": 46.95, "volume": 171845.0}, {"date": "2017-05-04", "close": 46.86, "volume": 129141.0}, {"date": "2017-05-05", "close": 47.35, "volume": 207223.0}, {"date": "2017-05-08", "close": 46.94, "volume": 171874.0}, {"date": "2017-05-09", "close": 46.07, "volume": 345983.0}, {"date": "2017-05-10", "close": 47.79, "volume": 313910.0}, {"date": "2017-05-11", "close": 47.93, "volume": 180842.0}, {"date": "2017-05-12", "close": 48.01, "volume": 175516.0}, {"date": "2017-05-15", "close": 48.26, "volume": 132537.0}, {"date": "2017-05-16", "close": 47.35, "volume": 244278.0}, {"date": "2017-05-17", "close": 48.06, "volume": 245214.0}, {"date": "2017-05-18", "close": 48.26, "volume": 165028.0}, {"date": "2017-05-19", "close": 48.12, "volume": 152170.0}, {"date": "2017-05-22", "close": 48.55, "volume": 197482.0}, {"date": "2017-05-23", "close": 48.8, "volume": 164688.0}, {"date": "2017-05-24", "close": 48.53, "volume": 209536.0}, {"date": "2017-05-25", "close": 48.59, "volume": 118647.0}, {"date": "2017-05-26", "close": 47.92, "volume": 166503.0}, {"date": "2017-05-30", "close": 47.98, "volume": 154739.0}, {"date": "2017-05-31", "close": 48.2, "volume": 259114.0}, {"date": "2017-06-01", "close": 48.55, "volume": 182412.0}, {"date": "2017-06-02", "close": 49.13, "volume": 356783.0}, {"date": "2017-06-05", "close": 48.81, "volume": 189496.0}, {"date": "2017-06-06", "close": 48.56, "volume": 158638.0}, {"date": "2017-06-07", "close": 48.59, "volume": 180486.0}, {"date": "2017-06-08", "close": 48.63, "volume": 149830.0}, {"date": "2017-06-09", "close": 49.12, "volume": 211168.0}, {"date": "2017-06-12", "close": 49.73, "volume": 195324.0}, {"date": "2017-06-13", "close": 49.88, "volume": 141796.0}, {"date": "2017-06-14", "close": 49.45, "volume": 216378.0}, {"date": "2017-06-15", "close": 50.02, "volume": 171096.0}, {"date": "2017-06-16", "close": 49.95, "volume": 343234.0}, {"date": "2017-06-19", "close": 50.0, "volume": 203626.0}, {"date": "2017-06-20", "close": 50.42, "volume": 302728.0}, {"date": "2017-06-21", "close": 50.52, "volume": 181440.0}, {"date": "2017-06-22", "close": 50.75, "volume": 155515.0}, {"date": "2017-06-23", "close": 51.14, "volume": 633413.0}, {"date": "2017-06-26", "close": 51.33, "volume": 160846.0}, {"date": "2017-06-27", "close": 51.35, "volume": 317631.0}, {"date": "2017-06-28", "close": 51.92, "volume": 297479.0}, {"date": "2017-06-29", "close": 51.43, "volume": 340742.0}, {"date": "2017-06-30", "close": 51.39, "volume": 356200.0}, {"date": "2017-07-03", "close": 52.65, "volume": 165440.0}, {"date": "2017-07-05", "close": 51.44, "volume": 249503.0}, {"date": "2017-07-06", "close": 50.46, "volume": 230014.0}, {"date": "2017-07-07", "close": 50.37, "volume": 213747.0}, {"date": "2017-07-10", "close": 49.77, "volume": 151302.0}, {"date": "2017-07-11", "close": 49.85, "volume": 168364.0}, {"date": "2017-07-12", "close": 50.42, "volume": 130981.0}, {"date": "2017-07-13", "close": 50.41, "volume": 151818.0}, {"date": "2017-07-14", "close": 50.74, "volume": 193614.0}, {"date": "2017-07-17", "close": 51.1, "volume": 171250.0}, {"date": "2017-07-18", "close": 51.17, "volume": 183503.0}, {"date": "2017-07-19", "close": 51.23, "volume": 111503.0}, {"date": "2017-07-20", "close": 51.08, "volume": 144004.0}, {"date": "2017-07-21", "close": 51.22, "volume": 176071.0}, {"date": "2017-07-24", "close": 51.28, "volume": 235400.0}, {"date": "2017-07-25", "close": 51.44, "volume": 200622.0}, {"date": "2017-07-26", "close": 51.67, "volume": 185572.0}, {"date": "2017-07-27", "close": 51.33, "volume": 216504.0}, {"date": "2017-07-28", "close": 51.21, "volume": 180433.0}, {"date": "2017-07-31", "close": 51.64, "volume": 181982.0}, {"date": "2017-08-01", "close": 51.06, "volume": 167792.0}, {"date": "2017-08-02", "close": 50.25, "volume": 283566.0}, {"date": "2017-08-03", "close": 51.06, "volume": 235757.0}, {"date": "2017-08-04", "close": 50.8, "volume": 145324.0}, {"date": "2017-08-07", "close": 50.5, "volume": 127831.0}, {"date": "2017-08-08", "close": 50.32, "volume": 146840.0}, {"date": "2017-08-09", "close": 50.22, "volume": 168665.0}, {"date": "2017-08-10", "close": 48.3, "volume": 424972.0}, {"date": "2017-08-11", "close": 46.49, "volume": 624410.0}, {"date": "2017-08-14", "close": 47.65, "volume": 388681.0}, {"date": "2017-08-15", "close": 47.33, "volume": 200281.0}, {"date": "2017-08-16", "close": 48.21, "volume": 230419.0}, {"date": "2017-08-17", "close": 47.86, "volume": 227125.0}, {"date": "2017-08-18", "close": 47.11, "volume": 210515.0}, {"date": "2017-08-21", "close": 48.22, "volume": 205269.0}, {"date": "2017-08-22", "close": 47.77, "volume": 135674.0}, {"date": "2017-08-23", "close": 48.07, "volume": 99536.0}, {"date": "2017-08-24", "close": 48.16, "volume": 165943.0}, {"date": "2017-08-25", "close": 48.32, "volume": 92693.0}, {"date": "2017-08-28", "close": 47.65, "volume": 199331.0}, {"date": "2017-08-29", "close": 48.07, "volume": 192613.0}, {"date": "2017-08-30", "close": 48.22, "volume": 136526.0}, {"date": "2017-08-31", "close": 48.63, "volume": 158137.0}, {"date": "2017-09-01", "close": 48.79, "volume": 103964.0}, {"date": "2017-09-05", "close": 48.54, "volume": 283788.0}, {"date": "2017-09-06", "close": 48.64, "volume": 168627.0}, {"date": "2017-09-07", "close": 49.0, "volume": 116016.0}, {"date": "2017-09-08", "close": 49.11, "volume": 137240.0}, {"date": "2017-09-11", "close": 49.37, "volume": 128758.0}, {"date": "2017-09-12", "close": 48.69, "volume": 154790.0}, {"date": "2017-09-13", "close": 48.73, "volume": 215612.0}, {"date": "2017-09-14", "close": 48.85, "volume": 155153.0}, {"date": "2017-09-15", "close": 48.93, "volume": 381801.0}, {"date": "2017-09-18", "close": 48.32, "volume": 290031.0}, {"date": "2017-09-19", "close": 47.6, "volume": 341616.0}, {"date": "2017-09-20", "close": 47.42, "volume": 203066.0}, {"date": "2017-09-21", "close": 46.82, "volume": 268791.0}, {"date": "2017-09-22", "close": 46.39, "volume": 245651.0}, {"date": "2017-09-25", "close": 47.04, "volume": 305096.0}, {"date": "2017-09-26", "close": 46.51, "volume": 245815.0}, {"date": "2017-09-27", "close": 46.72, "volume": 244957.0}, {"date": "2017-09-28", "close": 46.87, "volume": 266795.0}, {"date": "2017-09-29", "close": 46.98, "volume": 264392.0}, {"date": "2017-10-02", "close": 47.1, "volume": 199240.0}, {"date": "2017-10-03", "close": 47.06, "volume": 231134.0}, {"date": "2017-10-04", "close": 47.0, "volume": 138603.0}, {"date": "2017-10-05", "close": 46.87, "volume": 147139.0}, {"date": "2017-10-06", "close": 46.92, "volume": 140889.0}, {"date": "2017-10-09", "close": 46.96, "volume": 140646.0}, {"date": "2017-10-10", "close": 46.99, "volume": 143058.0}, {"date": "2017-10-11", "close": 47.02, "volume": 146409.0}, {"date": "2017-10-12", "close": 47.14, "volume": 138587.0}, {"date": "2017-10-13", "close": 47.23, "volume": 136113.0}, {"date": "2017-10-16", "close": 47.19, "volume": 90718.0}, {"date": "2017-10-17", "close": 47.27, "volume": 75283.0}, {"date": "2017-10-18", "close": 47.52, "volume": 131467.0}, {"date": "2017-10-19", "close": 47.44, "volume": 142098.0}, {"date": "2017-10-20", "close": 47.34, "volume": 188431.0}, {"date": "2017-10-23", "close": 47.04, "volume": 159570.0}, {"date": "2017-10-24", "close": 46.75, "volume": 207018.0}, {"date": "2017-10-25", "close": 46.19, "volume": 176775.0}, {"date": "2017-10-26", "close": 45.78, "volume": 244617.0}, {"date": "2017-10-27", "close": 46.61, "volume": 268184.0}, {"date": "2017-10-30", "close": 46.53, "volume": 136171.0}, {"date": "2017-10-31", "close": 46.51, "volume": 172456.0}, {"date": "2017-11-01", "close": 46.54, "volume": 176282.0}, {"date": "2017-11-02", "close": 46.31, "volume": 207992.0}, {"date": "2017-11-03", "close": 46.7, "volume": 153531.0}, {"date": "2017-11-06", "close": 47.19, "volume": 210704.0}, {"date": "2017-11-07", "close": 47.42, "volume": 135781.0}, {"date": "2017-11-08", "close": 47.31, "volume": 156181.0}, {"date": "2017-11-09", "close": 47.09, "volume": 205191.0}, {"date": "2017-11-10", "close": 47.63, "volume": 210819.0}, {"date": "2017-11-13", "close": 48.26, "volume": 234275.0}, {"date": "2017-11-14", "close": 48.0, "volume": 310998.0}, {"date": "2017-11-15", "close": 47.0, "volume": 449171.0}, {"date": "2017-11-16", "close": 47.23, "volume": 252917.0}, {"date": "2017-11-17", "close": 46.62, "volume": 395736.0}, {"date": "2017-11-20", "close": 46.4, "volume": 368351.0}, {"date": "2017-11-21", "close": 46.71, "volume": 414026.0}, {"date": "2017-11-22", "close": 46.47, "volume": 287727.0}, {"date": "2017-11-24", "close": 46.64, "volume": 145239.0}, {"date": "2017-11-27", "close": 46.47, "volume": 181094.0}, {"date": "2017-11-28", "close": 46.51, "volume": 227977.0}, {"date": "2017-11-29", "close": 46.37, "volume": 191658.0}, {"date": "2017-11-30", "close": 45.84, "volume": 327644.0}, {"date": "2017-12-01", "close": 46.2, "volume": 183309.0}, {"date": "2017-12-04", "close": 45.73, "volume": 200119.0}, {"date": "2017-12-05", "close": 45.35, "volume": 213024.0}, {"date": "2017-12-06", "close": 45.13, "volume": 161803.0}, {"date": "2017-12-07", "close": 45.24, "volume": 196720.0}, {"date": "2017-12-08", "close": 45.33, "volume": 131571.0}, {"date": "2017-12-11", "close": 45.41, "volume": 113554.0}, {"date": "2017-12-12", "close": 45.62, "volume": 206646.0}, {"date": "2017-12-13", "close": 45.96, "volume": 171905.0}, {"date": "2017-12-14", "close": 46.25, "volume": 186183.0}, {"date": "2017-12-15", "close": 46.62, "volume": 430849.0}, {"date": "2017-12-18", "close": 47.0, "volume": 156912.0}, {"date": "2017-12-19", "close": 45.08, "volume": 386730.0}, {"date": "2017-12-20", "close": 43.92, "volume": 257942.0}, {"date": "2017-12-21", "close": 43.46, "volume": 199083.0}, {"date": "2017-12-22", "close": 43.27, "volume": 188928.0}, {"date": "2017-12-26", "close": 43.45, "volume": 139717.0}, {"date": "2017-12-27", "close": 43.48, "volume": 142099.0}, {"date": "2017-12-28", "close": 43.79, "volume": 224286.0}, {"date": "2017-12-29", "close": 43.55, "volume": 368490.0}, {"date": "2018-01-02", "close": 43.73, "volume": 198868.0}, {"date": "2018-01-03", "close": 43.58, "volume": 171447.0}, {"date": "2018-01-04", "close": 42.74, "volume": 335074.0}, {"date": "2018-01-05", "close": 42.59, "volume": 215991.0}, {"date": "2018-01-08", "close": 42.76, "volume": 329775.0}, {"date": "2018-01-09", "close": 42.08, "volume": 305937.0}, {"date": "2018-01-10", "close": 41.2, "volume": 692756.0}, {"date": "2018-01-11", "close": 41.04, "volume": 242820.0}, {"date": "2018-01-12", "close": 40.39, "volume": 251764.0}, {"date": "2018-01-16", "close": 40.53, "volume": 324841.0}, {"date": "2018-01-17", "close": 41.21, "volume": 201657.0}, {"date": "2018-01-18", "close": 40.69, "volume": 185586.0}, {"date": "2018-01-19", "close": 41.04, "volume": 199443.0}, {"date": "2018-01-22", "close": 40.95, "volume": 222685.0}, {"date": "2018-01-23", "close": 41.59, "volume": 278678.0}, {"date": "2018-01-24", "close": 41.27, "volume": 195161.0}, {"date": "2018-01-25", "close": 41.57, "volume": 258028.0}, {"date": "2018-01-26", "close": 40.98, "volume": 187938.0}, {"date": "2018-01-29", "close": 40.59, "volume": 254643.0}, {"date": "2018-01-30", "close": 40.09, "volume": 251349.0}, {"date": "2018-01-31", "close": 40.98, "volume": 318358.0}, {"date": "2018-02-01", "close": 39.69, "volume": 310366.0}, {"date": "2018-02-02", "close": 39.82, "volume": 272255.0}, {"date": "2018-02-05", "close": 38.23, "volume": 307610.0}, {"date": "2018-02-06", "close": 38.48, "volume": 350491.0}, {"date": "2018-02-07", "close": 38.49, "volume": 248369.0}, {"date": "2018-02-08", "close": 37.53, "volume": 248419.0}, {"date": "2018-02-09", "close": 38.56, "volume": 303238.0}, {"date": "2018-02-12", "close": 37.89, "volume": 303386.0}, {"date": "2018-02-13", "close": 38.2, "volume": 176375.0}, {"date": "2018-02-14", "close": 37.31, "volume": 266668.0}, {"date": "2018-02-15", "close": 37.77, "volume": 204235.0}, {"date": "2018-02-16", "close": 38.18, "volume": 342872.0}, {"date": "2018-02-20", "close": 37.81, "volume": 469743.0}, {"date": "2018-02-21", "close": 37.47, "volume": 457132.0}, {"date": "2018-02-22", "close": 37.6, "volume": 257783.0}, {"date": "2018-02-23", "close": 38.46, "volume": 287386.0}, {"date": "2018-02-26", "close": 38.52, "volume": 196720.0}, {"date": "2018-02-27", "close": 37.58, "volume": 303434.0}, {"date": "2018-02-28", "close": 36.95, "volume": 389799.0}, {"date": "2018-03-01", "close": 37.75, "volume": 246427.0}, {"date": "2018-03-02", "close": 37.97, "volume": 251666.0}, {"date": "2018-03-05", "close": 38.32, "volume": 280823.0}, {"date": "2018-03-06", "close": 38.34, "volume": 252179.0}, {"date": "2018-03-07", "close": 39.12, "volume": 330076.0}, {"date": "2018-03-08", "close": 39.06, "volume": 234401.0}, {"date": "2018-03-09", "close": 39.38, "volume": 284694.0}, {"date": "2018-03-12", "close": 39.8, "volume": 371088.0}, {"date": "2018-03-13", "close": 39.04, "volume": 403562.0}, {"date": "2018-03-14", "close": 39.13, "volume": 254335.0}, {"date": "2018-03-15", "close": 38.83, "volume": 187258.0}, {"date": "2018-03-16", "close": 39.09, "volume": 461793.0}, {"date": "2018-03-19", "close": 38.75, "volume": 287394.0}, {"date": "2018-03-20", "close": 38.03, "volume": 442526.0}, {"date": "2018-03-21", "close": 37.3, "volume": 307019.0}, {"date": "2018-03-22", "close": 37.47, "volume": 302746.0}, {"date": "2018-03-23", "close": 36.55, "volume": 316575.0}, {"date": "2018-03-26", "close": 36.72, "volume": 259473.0}, {"date": "2018-03-27", "close": 36.94, "volume": 313819.0}, {"date": "2018-03-28", "close": 38.05, "volume": 343417.0}, {"date": "2018-03-29", "close": 38.0, "volume": 259462.0}, {"date": "2018-04-02", "close": 37.07, "volume": 295528.0}, {"date": "2018-04-03", "close": 37.54, "volume": 284515.0}, {"date": "2018-04-04", "close": 37.94, "volume": 274354.0}, {"date": "2018-04-05", "close": 37.51, "volume": 225885.0}, {"date": "2018-04-06", "close": 37.49, "volume": 185589.0}, {"date": "2018-04-09", "close": 37.27, "volume": 168479.0}, {"date": "2018-04-10", "close": 37.25, "volume": 172920.0}, {"date": "2018-04-11", "close": 37.21, "volume": 162462.0}, {"date": "2018-04-12", "close": 36.41, "volume": 353720.0}, {"date": "2018-04-13", "close": 36.47, "volume": 267044.0}, {"date": "2018-04-16", "close": 36.82, "volume": 213133.0}, {"date": "2018-04-17", "close": 37.26, "volume": 268053.0}, {"date": "2018-04-18", "close": 37.09, "volume": 177721.0}, {"date": "2018-04-19", "close": 36.29, "volume": 157753.0}, {"date": "2018-04-20", "close": 35.14, "volume": 803572.0}, {"date": "2018-04-23", "close": 34.89, "volume": 404349.0}, {"date": "2018-04-24", "close": 35.16, "volume": 477560.0}, {"date": "2018-04-25", "close": 34.85, "volume": 276973.0}, {"date": "2018-04-26", "close": 35.28, "volume": 360756.0}, {"date": "2018-04-27", "close": 36.14, "volume": 264658.0}, {"date": "2018-04-30", "close": 36.15, "volume": 361513.0}, {"date": "2018-05-01", "close": 36.86, "volume": 270171.0}, {"date": "2018-05-02", "close": 36.58, "volume": 237382.0}, {"date": "2018-05-03", "close": 36.74, "volume": 220425.0}, {"date": "2018-05-04", "close": 37.2, "volume": 139652.0}, {"date": "2018-05-07", "close": 37.59, "volume": 170428.0}, {"date": "2018-05-08", "close": 37.47, "volume": 197697.0}, {"date": "2018-05-09", "close": 38.13, "volume": 328222.0}, {"date": "2018-05-10", "close": 39.23, "volume": 410038.0}, {"date": "2018-05-11", "close": 39.33, "volume": 327164.0}, {"date": "2018-05-14", "close": 39.45, "volume": 445311.0}, {"date": "2018-05-15", "close": 38.94, "volume": 383670.0}, {"date": "2018-05-16", "close": 39.14, "volume": 338913.0}, {"date": "2018-05-17", "close": 39.06, "volume": 347608.0}, {"date": "2018-05-18", "close": 39.01, "volume": 295161.0}, {"date": "2018-05-21", "close": 39.49, "volume": 244974.0}, {"date": "2018-05-22", "close": 39.4, "volume": 297913.0}, {"date": "2018-05-23", "close": 39.59, "volume": 375112.0}, {"date": "2018-05-24", "close": 39.92, "volume": 194652.0}, {"date": "2018-05-25", "close": 40.13, "volume": 122269.0}, {"date": "2018-05-29", "close": 40.66, "volume": 245022.0}, {"date": "2018-05-30", "close": 41.25, "volume": 231261.0}, {"date": "2018-05-31", "close": 41.14, "volume": 415193.0}, {"date": "2018-06-01", "close": 41.52, "volume": 390746.0}, {"date": "2018-06-04", "close": 41.86, "volume": 343993.0}, {"date": "2018-06-05", "close": 41.45, "volume": 217122.0}, {"date": "2018-06-06", "close": 41.49, "volume": 226944.0}, {"date": "2018-06-07", "close": 41.62, "volume": 306730.0}, {"date": "2018-06-08", "close": 41.58, "volume": 183326.0}, {"date": "2018-06-11", "close": 41.63, "volume": 135683.0}, {"date": "2018-06-12", "close": 42.26, "volume": 194458.0}, {"date": "2018-06-13", "close": 41.62, "volume": 193926.0}, {"date": "2018-06-14", "close": 42.42, "volume": 134248.0}, {"date": "2018-06-15", "close": 42.48, "volume": 302043.0}, {"date": "2018-06-18", "close": 42.43, "volume": 147387.0}, {"date": "2018-06-19", "close": 42.04, "volume": 330525.0}, {"date": "2018-06-20", "close": 42.4, "volume": 404633.0}, {"date": "2018-06-21", "close": 42.29, "volume": 246191.0}, {"date": "2018-06-22", "close": 42.41, "volume": 634177.0}, {"date": "2018-06-25", "close": 42.68, "volume": 156963.0}, {"date": "2018-06-26", "close": 42.85, "volume": 182721.0}, {"date": "2018-06-27", "close": 42.51, "volume": 135135.0}, {"date": "2018-06-28", "close": 42.87, "volume": 141841.0}, {"date": "2018-06-29", "close": 42.74, "volume": 227946.0}, {"date": "2018-07-02", "close": 42.89, "volume": 206122.0}, {"date": "2018-07-03", "close": 43.12, "volume": 207804.0}, {"date": "2018-07-05", "close": 43.74, "volume": 194150.0}, {"date": "2018-07-06", "close": 43.9, "volume": 168538.0}, {"date": "2018-07-09", "close": 42.99, "volume": 224356.0}, {"date": "2018-07-10", "close": 42.67, "volume": 310474.0}, {"date": "2018-07-11", "close": 42.35, "volume": 300867.0}, {"date": "2018-07-12", "close": 42.39, "volume": 187875.0}, {"date": "2018-07-13", "close": 42.16, "volume": 147340.0}, {"date": "2018-07-16", "close": 41.81, "volume": 152609.0}, {"date": "2018-07-17", "close": 41.41, "volume": 279890.0}, {"date": "2018-07-18", "close": 41.17, "volume": 162414.0}, {"date": "2018-07-19", "close": 42.05, "volume": 141578.0}, {"date": "2018-07-20", "close": 41.7, "volume": 137684.0}, {"date": "2018-07-23", "close": 41.4, "volume": 145576.0}, {"date": "2018-07-24", "close": 40.97, "volume": 186511.0}, {"date": "2018-07-25", "close": 41.46, "volume": 162624.0}, {"date": "2018-07-26", "close": 41.62, "volume": 118094.0}, {"date": "2018-07-27", "close": 41.22, "volume": 236867.0}, {"date": "2018-07-30", "close": 41.56, "volume": 134858.0}, {"date": "2018-07-31", "close": 42.17, "volume": 194295.0}, {"date": "2018-08-01", "close": 42.24, "volume": 111195.0}, {"date": "2018-08-02", "close": 42.06, "volume": 88797.0}, {"date": "2018-08-03", "close": 42.61, "volume": 143742.0}, {"date": "2018-08-06", "close": 42.67, "volume": 112544.0}, {"date": "2018-08-07", "close": 42.91, "volume": 102985.0}, {"date": "2018-08-08", "close": 42.33, "volume": 121329.0}, {"date": "2018-08-09", "close": 43.29, "volume": 178828.0}, {"date": "2018-08-10", "close": 43.16, "volume": 157769.0}, {"date": "2018-08-13", "close": 43.46, "volume": 159141.0}, {"date": "2018-08-14", "close": 44.24, "volume": 250028.0}, {"date": "2018-08-15", "close": 44.82, "volume": 188322.0}, {"date": "2018-08-16", "close": 45.3, "volume": 253628.0}, {"date": "2018-08-17", "close": 45.82, "volume": 190951.0}, {"date": "2018-08-20", "close": 45.77, "volume": 254332.0}, {"date": "2018-08-21", "close": 45.87, "volume": 193067.0}, {"date": "2018-08-22", "close": 45.66, "volume": 108787.0}, {"date": "2018-08-23", "close": 45.55, "volume": 85226.0}, {"date": "2018-08-24", "close": 45.68, "volume": 115625.0}, {"date": "2018-08-27", "close": 45.34, "volume": 132607.0}, {"date": "2018-08-28", "close": 45.92, "volume": 99038.0}, {"date": "2018-08-29", "close": 46.1, "volume": 120118.0}, {"date": "2018-08-30", "close": 46.1, "volume": 92970.0}, {"date": "2018-08-31", "close": 46.45, "volume": 178548.0}, {"date": "2018-09-04", "close": 45.53, "volume": 137804.0}, {"date": "2018-09-05", "close": 45.83, "volume": 134948.0}, {"date": "2018-09-06", "close": 46.39, "volume": 126660.0}, {"date": "2018-09-07", "close": 45.37, "volume": 167626.0}, {"date": "2018-09-10", "close": 45.29, "volume": 137168.0}, {"date": "2018-09-11", "close": 45.43, "volume": 113148.0}, {"date": "2018-09-12", "close": 45.17, "volume": 111109.0}, {"date": "2018-09-13", "close": 45.6, "volume": 77318.0}, {"date": "2018-09-14", "close": 45.32, "volume": 128400.0}, {"date": "2018-09-17", "close": 45.6, "volume": 125079.0}, {"date": "2018-09-18", "close": 45.08, "volume": 115483.0}, {"date": "2018-09-19", "close": 44.1, "volume": 193495.0}, {"date": "2018-09-20", "close": 44.54, "volume": 147315.0}, {"date": "2018-09-21", "close": 44.38, "volume": 357715.0}, {"date": "2018-09-24", "close": 43.4, "volume": 151509.0}, {"date": "2018-09-25", "close": 43.48, "volume": 100497.0}, {"date": "2018-09-26", "close": 43.02, "volume": 119147.0}, {"date": "2018-09-27", "close": 43.31, "volume": 123594.0}, {"date": "2018-09-28", "close": 44.11, "volume": 214045.0}, {"date": "2018-10-01", "close": 43.49, "volume": 217188.0}, {"date": "2018-10-02", "close": 43.21, "volume": 125181.0}, {"date": "2018-10-03", "close": 42.61, "volume": 108813.0}, {"date": "2018-10-04", "close": 42.5, "volume": 191058.0}, {"date": "2018-10-05", "close": 42.55, "volume": 90269.0}, {"date": "2018-10-08", "close": 43.48, "volume": 148910.0}, {"date": "2018-10-09", "close": 44.0, "volume": 162767.0}, {"date": "2018-10-10", "close": 44.57, "volume": 357412.0}, {"date": "2018-10-11", "close": 42.86, "volume": 288604.0}, {"date": "2018-10-12", "close": 42.11, "volume": 179949.0}, {"date": "2018-10-15", "close": 42.28, "volume": 131000.0}, {"date": "2018-10-16", "close": 43.66, "volume": 201279.0}, {"date": "2018-10-17", "close": 43.69, "volume": 183751.0}, {"date": "2018-10-18", "close": 43.44, "volume": 162669.0}, {"date": "2018-10-19", "close": 43.44, "volume": 217194.0}, {"date": "2018-10-22", "close": 42.82, "volume": 162343.0}, {"date": "2018-10-23", "close": 42.94, "volume": 136639.0}, {"date": "2018-10-24", "close": 43.43, "volume": 315756.0}, {"date": "2018-10-25", "close": 43.72, "volume": 220566.0}, {"date": "2018-10-26", "close": 42.9, "volume": 226701.0}, {"date": "2018-10-29", "close": 43.29, "volume": 167652.0}, {"date": "2018-10-30", "close": 43.77, "volume": 143786.0}, {"date": "2018-10-31", "close": 42.77, "volume": 212775.0}, {"date": "2018-11-01", "close": 43.27, "volume": 167276.0}, {"date": "2018-11-02", "close": 42.2, "volume": 186597.0}, {"date": "2018-11-05", "close": 42.95, "volume": 297098.0}, {"date": "2018-11-06", "close": 45.44, "volume": 574030.0}, {"date": "2018-11-07", "close": 45.18, "volume": 211860.0}, {"date": "2018-11-08", "close": 45.77, "volume": 209168.0}, {"date": "2018-11-09", "close": 45.61, "volume": 153430.0}, {"date": "2018-11-12", "close": 45.66, "volume": 149714.0}, {"date": "2018-11-13", "close": 45.55, "volume": 146031.0}, {"date": "2018-11-14", "close": 44.8, "volume": 229389.0}, {"date": "2018-11-15", "close": 43.81, "volume": 311347.0}, {"date": "2018-11-16", "close": 44.64, "volume": 280568.0}, {"date": "2018-11-19", "close": 45.08, "volume": 187798.0}, {"date": "2018-11-20", "close": 44.67, "volume": 266642.0}, {"date": "2018-11-21", "close": 44.68, "volume": 111767.0}, {"date": "2018-11-23", "close": 44.83, "volume": 60085.0}, {"date": "2018-11-26", "close": 44.54, "volume": 126545.0}, {"date": "2018-11-27", "close": 44.69, "volume": 291007.0}, {"date": "2018-11-28", "close": 45.15, "volume": 459312.0}, {"date": "2018-11-29", "close": 45.26, "volume": 174119.0}, {"date": "2018-11-30", "close": 46.44, "volume": 335120.0}, {"date": "2018-12-03", "close": 46.85, "volume": 173447.0}, {"date": "2018-12-04", "close": 45.63, "volume": 169115.0}, {"date": "2018-12-06", "close": 44.0, "volume": 842389.0}, {"date": "2018-12-07", "close": 44.51, "volume": 457990.0}, {"date": "2018-12-10", "close": 44.01, "volume": 207469.0}, {"date": "2018-12-11", "close": 44.77, "volume": 164475.0}, {"date": "2018-12-12", "close": 44.05, "volume": 186345.0}, {"date": "2018-12-13", "close": 44.28, "volume": 134143.0}, {"date": "2018-12-14", "close": 44.03, "volume": 85440.0}, {"date": "2018-12-17", "close": 43.01, "volume": 257522.0}, {"date": "2018-12-18", "close": 43.63, "volume": 196645.0}, {"date": "2018-12-19", "close": 43.66, "volume": 207405.0}, {"date": "2018-12-20", "close": 43.57, "volume": 197554.0}, {"date": "2018-12-21", "close": 42.96, "volume": 535913.0}, {"date": "2018-12-24", "close": 40.59, "volume": 217644.0}, {"date": "2018-12-26", "close": 41.98, "volume": 187227.0}, {"date": "2018-12-27", "close": 41.61, "volume": 314588.0}, {"date": "2018-12-28", "close": 41.98, "volume": 217704.0}, {"date": "2018-12-31", "close": 41.68, "volume": 245149.0}, {"date": "2019-01-02", "close": 40.26, "volume": 275446.0}, {"date": "2019-01-03", "close": 40.84, "volume": 193069.0}, {"date": "2019-01-04", "close": 41.34, "volume": 233710.0}, {"date": "2019-01-07", "close": 41.75, "volume": 180691.0}, {"date": "2019-01-08", "close": 42.64, "volume": 212098.0}, {"date": "2019-01-09", "close": 42.79, "volume": 97565.0}, {"date": "2019-01-10", "close": 43.07, "volume": 163445.0}, {"date": "2019-01-11", "close": 43.07, "volume": 143050.0}, {"date": "2019-01-14", "close": 42.68, "volume": 148213.0}, {"date": "2019-01-15", "close": 43.25, "volume": 104755.0}, {"date": "2019-01-16", "close": 43.97, "volume": 124767.0}, {"date": "2019-01-17", "close": 44.42, "volume": 189030.0}, {"date": "2019-01-18", "close": 44.38, "volume": 142301.0}, {"date": "2019-01-22", "close": 44.03, "volume": 147881.0}, {"date": "2019-01-23", "close": 44.2, "volume": 98781.0}, {"date": "2019-01-24", "close": 44.55, "volume": 118476.0}, {"date": "2019-01-25", "close": 45.32, "volume": 223693.0}, {"date": "2019-01-28", "close": 45.53, "volume": 127707.0}, {"date": "2019-01-29", "close": 45.91, "volume": 96291.0}, {"date": "2019-01-30", "close": 46.86, "volume": 261853.0}, {"date": "2019-01-31", "close": 47.44, "volume": 424898.0}, {"date": "2019-02-01", "close": 46.3, "volume": 227270.0}, {"date": "2019-02-04", "close": 47.11, "volume": 165951.0}, {"date": "2019-02-05", "close": 47.02, "volume": 130030.0}, {"date": "2019-02-06", "close": 46.48, "volume": 103557.0}, {"date": "2019-02-07", "close": 47.41, "volume": 154883.0}, {"date": "2019-02-08", "close": 47.66, "volume": 153232.0}, {"date": "2019-02-11", "close": 47.76, "volume": 130042.0}, {"date": "2019-02-12", "close": 46.78, "volume": 136744.0}, {"date": "2019-02-13", "close": 46.56, "volume": 139420.0}, {"date": "2019-02-14", "close": 47.09, "volume": 242630.0}, {"date": "2019-02-15", "close": 47.42, "volume": 264208.0}, {"date": "2019-02-19", "close": 46.54, "volume": 206377.0}, {"date": "2019-02-20", "close": 45.98, "volume": 206884.0}, {"date": "2019-02-21", "close": 45.98, "volume": 109976.0}, {"date": "2019-02-22", "close": 46.33, "volume": 93124.0}, {"date": "2019-02-25", "close": 45.72, "volume": 189384.0}, {"date": "2019-02-26", "close": 45.33, "volume": 184506.0}, {"date": "2019-02-27", "close": 45.03, "volume": 115786.0}, {"date": "2019-02-28", "close": 44.42, "volume": 273336.0}, {"date": "2019-03-01", "close": 43.44, "volume": 571787.0}, {"date": "2019-03-04", "close": 43.89, "volume": 454167.0}, {"date": "2019-03-05", "close": 44.12, "volume": 137309.0}, {"date": "2019-03-06", "close": 43.37, "volume": 131645.0}, {"date": "2019-03-07", "close": 43.29, "volume": 269980.0}, {"date": "2019-03-08", "close": 43.72, "volume": 148124.0}, {"date": "2019-03-11", "close": 44.57, "volume": 133711.0}, {"date": "2019-03-12", "close": 44.79, "volume": 115931.0}, {"date": "2019-03-13", "close": 45.02, "volume": 151441.0}, {"date": "2019-03-14", "close": 45.12, "volume": 113466.0}, {"date": "2019-03-15", "close": 44.62, "volume": 544107.0}, {"date": "2019-03-18", "close": 44.44, "volume": 312478.0}, {"date": "2019-03-19", "close": 44.35, "volume": 116634.0}, {"date": "2019-03-20", "close": 44.59, "volume": 224265.0}, {"date": "2019-03-21", "close": 45.44, "volume": 193006.0}, {"date": "2019-03-22", "close": 45.09, "volume": 260311.0}, {"date": "2019-03-25", "close": 45.52, "volume": 146960.0}, {"date": "2019-03-26", "close": 46.06, "volume": 183251.0}, {"date": "2019-03-27", "close": 46.04, "volume": 203474.0}, {"date": "2019-03-28", "close": 46.1, "volume": 173137.0}, {"date": "2019-03-29", "close": 45.8, "volume": 222542.0}, {"date": "2019-04-01", "close": 45.79, "volume": 191003.0}, {"date": "2019-04-02", "close": 45.82, "volume": 180745.0}, {"date": "2019-04-03", "close": 45.58, "volume": 232903.0}, {"date": "2019-04-04", "close": 45.6, "volume": 222626.0}, {"date": "2019-04-05", "close": 45.74, "volume": 226473.0}, {"date": "2019-04-08", "close": 45.25, "volume": 149146.0}, {"date": "2019-04-09", "close": 45.16, "volume": 187805.0}, {"date": "2019-04-10", "close": 46.09, "volume": 220244.0}, {"date": "2019-04-11", "close": 46.21, "volume": 187466.0}, {"date": "2019-04-12", "close": 46.18, "volume": 122808.0}, {"date": "2019-04-15", "close": 46.15, "volume": 122535.0}, {"date": "2019-04-16", "close": 44.87, "volume": 276675.0}, {"date": "2019-04-17", "close": 43.8, "volume": 361112.0}, {"date": "2019-04-18", "close": 44.0, "volume": 173841.0}, {"date": "2019-04-22", "close": 43.28, "volume": 220781.0}, {"date": "2019-04-23", "close": 43.97, "volume": 212956.0}, {"date": "2019-04-24", "close": 44.47, "volume": 182571.0}, {"date": "2019-04-25", "close": 44.32, "volume": 127236.0}, {"date": "2019-04-26", "close": 44.82, "volume": 217296.0}, {"date": "2019-04-29", "close": 44.48, "volume": 154109.0}, {"date": "2019-04-30", "close": 45.06, "volume": 223112.0}, {"date": "2019-05-01", "close": 44.98, "volume": 388880.0}, {"date": "2019-05-02", "close": 45.09, "volume": 174003.0}, {"date": "2019-05-03", "close": 46.0, "volume": 258082.0}, {"date": "2019-05-06", "close": 45.99, "volume": 216810.0}, {"date": "2019-05-07", "close": 45.19, "volume": 173966.0}, {"date": "2019-05-08", "close": 44.89, "volume": 181869.0}, {"date": "2019-05-09", "close": 45.25, "volume": 146460.0}, {"date": "2019-05-10", "close": 45.48, "volume": 206285.0}, {"date": "2019-05-13", "close": 45.56, "volume": 283913.0}, {"date": "2019-05-14", "close": 45.7, "volume": 138279.0}, {"date": "2019-05-15", "close": 45.79, "volume": 111128.0}, {"date": "2019-05-16", "close": 45.89, "volume": 131953.0}, {"date": "2019-05-17", "close": 45.89, "volume": 124504.0}, {"date": "2019-05-20", "close": 45.22, "volume": 122004.0}, {"date": "2019-05-21", "close": 45.73, "volume": 153166.0}, {"date": "2019-05-22", "close": 45.78, "volume": 132732.0}, {"date": "2019-05-23", "close": 45.74, "volume": 178646.0}, {"date": "2019-05-24", "close": 46.25, "volume": 184664.0}, {"date": "2019-05-28", "close": 45.45, "volume": 161298.0}, {"date": "2019-05-29", "close": 44.73, "volume": 166491.0}, {"date": "2019-05-30", "close": 44.69, "volume": 95444.0}, {"date": "2019-05-31", "close": 44.75, "volume": 200332.0}, {"date": "2019-06-03", "close": 44.75, "volume": 196960.0}, {"date": "2019-06-04", "close": 44.23, "volume": 318419.0}, {"date": "2019-06-05", "close": 44.93, "volume": 269702.0}, {"date": "2019-06-06", "close": 44.78, "volume": 122662.0}, {"date": "2019-06-07", "close": 44.77, "volume": 146946.0}, {"date": "2019-06-10", "close": 44.44, "volume": 189664.0}, {"date": "2019-06-11", "close": 45.06, "volume": 229744.0}, {"date": "2019-06-12", "close": 45.44, "volume": 216657.0}, {"date": "2019-06-13", "close": 45.71, "volume": 126711.0}, {"date": "2019-06-14", "close": 45.75, "volume": 148669.0}, {"date": "2019-06-17", "close": 46.63, "volume": 231100.0}, {"date": "2019-06-18", "close": 46.35, "volume": 199807.0}, {"date": "2019-06-19", "close": 47.0, "volume": 254107.0}, {"date": "2019-06-20", "close": 47.32, "volume": 235291.0}, {"date": "2019-06-21", "close": 46.49, "volume": 410556.0}, {"date": "2019-06-24", "close": 46.32, "volume": 305459.0}, {"date": "2019-06-25", "close": 45.76, "volume": 185551.0}, {"date": "2019-06-26", "close": 44.41, "volume": 241491.0}, {"date": "2019-06-27", "close": 44.91, "volume": 446910.0}, {"date": "2019-06-28", "close": 45.66, "volume": 1080571.0}, {"date": "2019-07-01", "close": 45.6, "volume": 298567.0}, {"date": "2019-07-02", "close": 46.06, "volume": 188498.0}, {"date": "2019-07-03", "close": 46.86, "volume": 100506.0}, {"date": "2019-07-05", "close": 46.51, "volume": 154659.0}, {"date": "2019-07-08", "close": 47.16, "volume": 156227.0}, {"date": "2019-07-09", "close": 47.15, "volume": 183465.0}, {"date": "2019-07-10", "close": 47.69, "volume": 179245.0}, {"date": "2019-07-11", "close": 47.29, "volume": 178974.0}, {"date": "2019-07-12", "close": 47.3, "volume": 284650.0}, {"date": "2019-07-15", "close": 46.99, "volume": 120510.0}, {"date": "2019-07-16", "close": 47.02, "volume": 121359.0}, {"date": "2019-07-17", "close": 47.04, "volume": 104193.0}, {"date": "2019-07-18", "close": 47.42, "volume": 103615.0}, {"date": "2019-07-19", "close": 46.64, "volume": 229182.0}, {"date": "2019-07-22", "close": 45.78, "volume": 230346.0}, {"date": "2019-07-23", "close": 46.2, "volume": 239584.0}, {"date": "2019-07-24", "close": 46.31, "volume": 117602.0}, {"date": "2019-07-25", "close": 46.09, "volume": 126433.0}, {"date": "2019-07-26", "close": 46.32, "volume": 122198.0}, {"date": "2019-07-29", "close": 46.53, "volume": 185974.0}, {"date": "2019-07-30", "close": 46.8, "volume": 163706.0}, {"date": "2019-07-31", "close": 46.09, "volume": 227520.0}, {"date": "2019-08-01", "close": 46.06, "volume": 196735.0}, {"date": "2019-08-02", "close": 46.28, "volume": 117711.0}, {"date": "2019-08-05", "close": 45.24, "volume": 187756.0}, {"date": "2019-08-06", "close": 45.71, "volume": 118103.0}, {"date": "2019-08-07", "close": 46.33, "volume": 167178.0}, {"date": "2019-08-08", "close": 47.05, "volume": 144395.0}, {"date": "2019-08-09", "close": 47.46, "volume": 213722.0}, {"date": "2019-08-12", "close": 48.25, "volume": 261794.0}, {"date": "2019-08-13", "close": 47.96, "volume": 157582.0}, {"date": "2019-08-14", "close": 48.06, "volume": 219009.0}, {"date": "2019-08-15", "close": 48.67, "volume": 135413.0}, {"date": "2019-08-16", "close": 49.05, "volume": 133844.0}, {"date": "2019-08-19", "close": 49.08, "volume": 176030.0}, {"date": "2019-08-20", "close": 49.0, "volume": 150393.0}, {"date": "2019-08-21", "close": 49.28, "volume": 180584.0}, {"date": "2019-08-22", "close": 49.54, "volume": 129565.0}, {"date": "2019-08-23", "close": 48.84, "volume": 194715.0}, {"date": "2019-08-26", "close": 48.82, "volume": 209566.0}, {"date": "2019-08-27", "close": 48.66, "volume": 158502.0}, {"date": "2019-08-28", "close": 48.57, "volume": 118622.0}, {"date": "2019-08-29", "close": 49.0, "volume": 92206.0}, {"date": "2019-08-30", "close": 48.8, "volume": 154041.0}, {"date": "2019-09-03", "close": 49.64, "volume": 163154.0}, {"date": "2019-09-04", "close": 49.74, "volume": 95116.0}, {"date": "2019-09-05", "close": 49.65, "volume": 120502.0}, {"date": "2019-09-06", "close": 49.94, "volume": 134268.0}, {"date": "2019-09-09", "close": 50.35, "volume": 168143.0}, {"date": "2019-09-10", "close": 49.27, "volume": 188374.0}, {"date": "2019-09-11", "close": 49.5, "volume": 198350.0}, {"date": "2019-09-12", "close": 49.71, "volume": 137644.0}, {"date": "2019-09-13", "close": 49.19, "volume": 192229.0}, {"date": "2019-09-16", "close": 49.64, "volume": 184632.0}, {"date": "2019-09-17", "close": 50.65, "volume": 197851.0}, {"date": "2019-09-18", "close": 50.39, "volume": 162792.0}, {"date": "2019-09-19", "close": 50.19, "volume": 195154.0}, {"date": "2019-09-20", "close": 50.12, "volume": 445268.0}, {"date": "2019-09-23", "close": 50.25, "volume": 174712.0}, {"date": "2019-09-24", "close": 50.66, "volume": 253668.0}, {"date": "2019-09-25", "close": 51.33, "volume": 208193.0}, {"date": "2019-09-26", "close": 51.54, "volume": 104889.0}, {"date": "2019-09-27", "close": 51.58, "volume": 196411.0}, {"date": "2019-09-30", "close": 51.22, "volume": 269828.0}, {"date": "2019-10-01", "close": 50.65, "volume": 145438.0}, {"date": "2019-10-02", "close": 50.55, "volume": 144055.0}, {"date": "2019-10-03", "close": 50.86, "volume": 134738.0}, {"date": "2019-10-04", "close": 51.07, "volume": 160876.0}, {"date": "2019-10-07", "close": 51.05, "volume": 291097.0}, {"date": "2019-10-08", "close": 51.33, "volume": 217912.0}, {"date": "2019-10-09", "close": 51.21, "volume": 129845.0}, {"date": "2019-10-10", "close": 50.84, "volume": 184394.0}, {"date": "2019-10-11", "close": 50.85, "volume": 216716.0}, {"date": "2019-10-14", "close": 51.04, "volume": 134317.0}, {"date": "2019-10-15", "close": 51.17, "volume": 163715.0}, {"date": "2019-10-16", "close": 51.42, "volume": 186569.0}, {"date": "2019-10-17", "close": 51.95, "volume": 196463.0}, {"date": "2019-10-18", "close": 52.34, "volume": 151893.0}, {"date": "2019-10-21", "close": 52.62, "volume": 184046.0}, {"date": "2019-10-22", "close": 52.07, "volume": 190051.0}, {"date": "2019-10-23", "close": 52.88, "volume": 172393.0}, {"date": "2019-10-24", "close": 52.92, "volume": 166993.0}, {"date": "2019-10-25", "close": 50.76, "volume": 413481.0}, {"date": "2019-10-28", "close": 51.16, "volume": 200441.0}, {"date": "2019-10-29", "close": 51.26, "volume": 194810.0}, {"date": "2019-10-30", "close": 51.66, "volume": 376317.0}, {"date": "2019-10-31", "close": 51.85, "volume": 203077.0}, {"date": "2019-11-01", "close": 50.44, "volume": 451467.0}, {"date": "2019-11-04", "close": 50.2, "volume": 254943.0}, {"date": "2019-11-05", "close": 48.59, "volume": 344518.0}, {"date": "2019-11-06", "close": 48.05, "volume": 250117.0}, {"date": "2019-11-07", "close": 47.04, "volume": 317560.0}, {"date": "2019-11-08", "close": 46.39, "volume": 269047.0}, {"date": "2019-11-11", "close": 46.66, "volume": 244676.0}, {"date": "2019-11-12", "close": 46.11, "volume": 215346.0}, {"date": "2019-11-13", "close": 46.16, "volume": 194425.0}, {"date": "2019-11-14", "close": 46.4, "volume": 267062.0}, {"date": "2019-11-15", "close": 46.46, "volume": 194800.0}, {"date": "2019-11-18", "close": 47.16, "volume": 192024.0}, {"date": "2019-11-19", "close": 47.48, "volume": 178185.0}, {"date": "2019-11-20", "close": 46.75, "volume": 245585.0}, {"date": "2019-11-21", "close": 45.63, "volume": 198323.0}, {"date": "2019-11-22", "close": 45.58, "volume": 217619.0}, {"date": "2019-11-25", "close": 46.17, "volume": 188335.0}, {"date": "2019-11-26", "close": 46.64, "volume": 205449.0}, {"date": "2019-11-27", "close": 47.54, "volume": 164341.0}, {"date": "2019-11-29", "close": 46.81, "volume": 146371.0}, {"date": "2019-12-02", "close": 46.41, "volume": 176394.0}, {"date": "2019-12-03", "close": 47.21, "volume": 200550.0}, {"date": "2019-12-04", "close": 47.14, "volume": 194917.0}, {"date": "2019-12-05", "close": 47.13, "volume": 236400.0}, {"date": "2019-12-06", "close": 47.18, "volume": 263607.0}, {"date": "2019-12-09", "close": 47.03, "volume": 263750.0}, {"date": "2019-12-10", "close": 46.08, "volume": 493603.0}, {"date": "2019-12-11", "close": 45.47, "volume": 355990.0}, {"date": "2019-12-12", "close": 44.5, "volume": 386024.0}, {"date": "2019-12-13", "close": 44.1, "volume": 405908.0}, {"date": "2019-12-16", "close": 44.1, "volume": 458622.0}, {"date": "2019-12-17", "close": 43.75, "volume": 293308.0}, {"date": "2019-12-18", "close": 44.16, "volume": 244602.0}, {"date": "2019-12-19", "close": 44.53, "volume": 257318.0}, {"date": "2019-12-20", "close": 44.55, "volume": 530091.0}, {"date": "2019-12-23", "close": 44.02, "volume": 223270.0}, {"date": "2019-12-24", "close": 43.9, "volume": 97691.0}, {"date": "2019-12-26", "close": 43.88, "volume": 154489.0}, {"date": "2019-12-27", "close": 44.24, "volume": 305359.0}, {"date": "2019-12-30", "close": 44.4, "volume": 223583.0}, {"date": "2019-12-31", "close": 44.77, "volume": 393526.0}, {"date": "2020-01-02", "close": 44.02, "volume": 271632.0}, {"date": "2020-01-03", "close": 44.88, "volume": 298439.0}, {"date": "2020-01-06", "close": 45.01, "volume": 278874.0}, {"date": "2020-01-07", "close": 44.64, "volume": 201296.0}, {"date": "2020-01-08", "close": 44.58, "volume": 243070.0}, {"date": "2020-01-09", "close": 44.88, "volume": 267724.0}, {"date": "2020-01-10", "close": 45.16, "volume": 244669.0}, {"date": "2020-01-13", "close": 46.1, "volume": 330749.0}, {"date": "2020-01-14", "close": 45.69, "volume": 235292.0}, {"date": "2020-01-15", "close": 46.19, "volume": 200498.0}, {"date": "2020-01-16", "close": 46.83, "volume": 167884.0}, {"date": "2020-01-17", "close": 46.72, "volume": 222413.0}, {"date": "2020-01-21", "close": 47.31, "volume": 306843.0}, {"date": "2020-01-22", "close": 46.66, "volume": 158157.0}, {"date": "2020-01-23", "close": 47.14, "volume": 211090.0}, {"date": "2020-01-24", "close": 46.95, "volume": 200434.0}, {"date": "2020-01-27", "close": 46.83, "volume": 121117.0}, {"date": "2020-01-28", "close": 46.86, "volume": 93641.0}, {"date": "2020-01-29", "close": 46.8, "volume": 106209.0}, {"date": "2020-01-30", "close": 46.48, "volume": 167149.0}, {"date": "2020-01-31", "close": 46.16, "volume": 313612.0}, {"date": "2020-02-03", "close": 46.54, "volume": 226673.0}, {"date": "2020-02-04", "close": 46.81, "volume": 178100.0}, {"date": "2020-02-05", "close": 47.0, "volume": 176612.0}, {"date": "2020-02-06", "close": 47.39, "volume": 139420.0}, {"date": "2020-02-07", "close": 47.34, "volume": 96498.0}, {"date": "2020-02-10", "close": 47.67, "volume": 134890.0}, {"date": "2020-02-11", "close": 47.65, "volume": 152282.0}, {"date": "2020-02-12", "close": 48.02, "volume": 251198.0}, {"date": "2020-02-13", "close": 48.9, "volume": 269532.0}, {"date": "2020-02-14", "close": 49.15, "volume": 168971.0}, {"date": "2020-02-18", "close": 48.95, "volume": 210145.0}, {"date": "2020-02-19", "close": 48.49, "volume": 160998.0}, {"date": "2020-02-20", "close": 48.81, "volume": 271408.0}, {"date": "2020-02-21", "close": 49.67, "volume": 331259.0}, {"date": "2020-02-24", "close": 50.04, "volume": 253860.0}, {"date": "2020-02-25", "close": 49.31, "volume": 334249.0}, {"date": "2020-02-26", "close": 49.88, "volume": 390464.0}, {"date": "2020-02-27", "close": 47.06, "volume": 395194.0}, {"date": "2020-02-28", "close": 44.83, "volume": 588552.0}, {"date": "2020-03-02", "close": 45.99, "volume": 360463.0}, {"date": "2020-03-03", "close": 46.68, "volume": 374946.0}, {"date": "2020-03-04", "close": 48.82, "volume": 314310.0}, {"date": "2020-03-05", "close": 48.84, "volume": 299716.0}, {"date": "2020-03-06", "close": 47.07, "volume": 296200.0}, {"date": "2020-03-09", "close": 41.73, "volume": 473409.0}, {"date": "2020-03-10", "close": 40.34, "volume": 643047.0}, {"date": "2020-03-11", "close": 36.99, "volume": 558191.0}, {"date": "2020-03-12", "close": 29.53, "volume": 852244.0}, {"date": "2020-03-13", "close": 33.59, "volume": 921896.0}, {"date": "2020-03-16", "close": 28.24, "volume": 739667.0}, {"date": "2020-03-17", "close": 31.69, "volume": 744544.0}, {"date": "2020-03-18", "close": 25.3, "volume": 726113.0}, {"date": "2020-03-19", "close": 28.7, "volume": 851419.0}, {"date": "2020-03-20", "close": 27.5, "volume": 844385.0}, {"date": "2020-03-23", "close": 26.17, "volume": 617467.0}, {"date": "2020-03-24", "close": 28.53, "volume": 627624.0}, {"date": "2020-03-25", "close": 30.01, "volume": 536214.0}, {"date": "2020-03-26", "close": 31.25, "volume": 663089.0}, {"date": "2020-03-27", "close": 31.01, "volume": 526715.0}, {"date": "2020-03-30", "close": 30.69, "volume": 450781.0}, {"date": "2020-03-31", "close": 30.9, "volume": 631373.0}, {"date": "2020-04-01", "close": 27.43, "volume": 541392.0}, {"date": "2020-04-02", "close": 28.32, "volume": 511257.0}, {"date": "2020-04-03", "close": 27.22, "volume": 386436.0}, {"date": "2020-04-06", "close": 29.94, "volume": 368399.0}, {"date": "2020-04-07", "close": 31.13, "volume": 412050.0}, {"date": "2020-04-08", "close": 33.62, "volume": 565549.0}, {"date": "2020-04-09", "close": 36.62, "volume": 562190.0}, {"date": "2020-04-13", "close": 36.03, "volume": 496718.0}, {"date": "2020-04-14", "close": 36.56, "volume": 445760.0}, {"date": "2020-04-15", "close": 35.11, "volume": 444196.0}, {"date": "2020-04-16", "close": 34.52, "volume": 469740.0}, {"date": "2020-04-17", "close": 35.91, "volume": 246258.0}, {"date": "2020-04-20", "close": 34.36, "volume": 288818.0}, {"date": "2020-04-21", "close": 32.86, "volume": 240850.0}, {"date": "2020-04-22", "close": 32.45, "volume": 259532.0}, {"date": "2020-04-23", "close": 32.45, "volume": 304964.0}, {"date": "2020-04-24", "close": 31.96, "volume": 252949.0}, {"date": "2020-04-27", "close": 32.89, "volume": 249128.0}, {"date": "2020-04-28", "close": 33.33, "volume": 353089.0}, {"date": "2020-04-29", "close": 35.87, "volume": 413585.0}, {"date": "2020-04-30", "close": 35.6, "volume": 332759.0}, {"date": "2020-05-01", "close": 33.58, "volume": 298990.0}, {"date": "2020-05-04", "close": 33.96, "volume": 575091.0}, {"date": "2020-05-05", "close": 34.51, "volume": 502531.0}, {"date": "2020-05-06", "close": 33.6, "volume": 239690.0}, {"date": "2020-05-07", "close": 33.39, "volume": 403774.0}, {"date": "2020-05-08", "close": 35.28, "volume": 213540.0}, {"date": "2020-05-11", "close": 35.39, "volume": 420732.0}, {"date": "2020-05-12", "close": 33.37, "volume": 490031.0}, {"date": "2020-05-13", "close": 33.07, "volume": 342800.0}, {"date": "2020-05-14", "close": 32.19, "volume": 398298.0}, {"date": "2020-05-15", "close": 32.2, "volume": 789035.0}, {"date": "2020-05-18", "close": 36.03, "volume": 530834.0}, {"date": "2020-05-19", "close": 35.42, "volume": 251348.0}, {"date": "2020-05-20", "close": 35.55, "volume": 239514.0}, {"date": "2020-05-21", "close": 35.8, "volume": 281061.0}, {"date": "2020-05-22", "close": 36.03, "volume": 226104.0}, {"date": "2020-05-26", "close": 36.98, "volume": 297542.0}, {"date": "2020-05-27", "close": 38.45, "volume": 493944.0}, {"date": "2020-05-28", "close": 37.52, "volume": 320264.0}, {"date": "2020-05-29", "close": 36.81, "volume": 451806.0}, {"date": "2020-06-01", "close": 37.01, "volume": 312997.0}, {"date": "2020-06-02", "close": 37.72, "volume": 269490.0}, {"date": "2020-06-03", "close": 39.87, "volume": 371989.0}, {"date": "2020-06-04", "close": 40.47, "volume": 268930.0}, {"date": "2020-06-05", "close": 42.42, "volume": 461961.0}, {"date": "2020-06-08", "close": 43.0, "volume": 300318.0}, {"date": "2020-06-09", "close": 42.38, "volume": 259357.0}, {"date": "2020-06-10", "close": 40.02, "volume": 294809.0}, {"date": "2020-06-11", "close": 36.45, "volume": 354988.0}, {"date": "2020-06-12", "close": 37.62, "volume": 420601.0}, {"date": "2020-06-15", "close": 38.6, "volume": 317230.0}, {"date": "2020-06-16", "close": 39.81, "volume": 322122.0}, {"date": "2020-06-17", "close": 38.96, "volume": 297064.0}, {"date": "2020-06-18", "close": 39.01, "volume": 293197.0}, {"date": "2020-06-19", "close": 37.74, "volume": 1470799.0}, {"date": "2020-06-22", "close": 37.9, "volume": 481294.0}, {"date": "2020-06-23", "close": 37.51, "volume": 323092.0}, {"date": "2020-06-24", "close": 35.44, "volume": 411996.0}, {"date": "2020-06-25", "close": 36.67, "volume": 257701.0}, {"date": "2020-06-26", "close": 36.21, "volume": 443445.0}, {"date": "2020-06-29", "close": 37.4, "volume": 226895.0}, {"date": "2020-06-30", "close": 37.67, "volume": 310181.0}, {"date": "2020-07-01", "close": 38.74, "volume": 348871.0}, {"date": "2020-07-02", "close": 38.03, "volume": 308653.0}, {"date": "2020-07-06", "close": 38.19, "volume": 233608.0}, {"date": "2020-07-07", "close": 37.4, "volume": 233887.0}, {"date": "2020-07-08", "close": 37.25, "volume": 208549.0}, {"date": "2020-07-09", "close": 36.69, "volume": 294941.0}, {"date": "2020-07-10", "close": 37.22, "volume": 225229.0}, {"date": "2020-07-13", "close": 37.05, "volume": 182243.0}, {"date": "2020-07-14", "close": 37.35, "volume": 185782.0}, {"date": "2020-07-15", "close": 37.34, "volume": 290880.0}, {"date": "2020-07-16", "close": 36.82, "volume": 236336.0}, {"date": "2020-07-17", "close": 37.99, "volume": 304921.0}, {"date": "2020-07-20", "close": 36.87, "volume": 217974.0}, {"date": "2020-07-21", "close": 37.14, "volume": 216948.0}, {"date": "2020-07-22", "close": 38.23, "volume": 316325.0}, {"date": "2020-07-23", "close": 38.21, "volume": 242279.0}, {"date": "2020-07-24", "close": 37.22, "volume": 160810.0}, {"date": "2020-07-27", "close": 37.61, "volume": 204786.0}, {"date": "2020-07-28", "close": 38.26, "volume": 223062.0}, {"date": "2020-07-29", "close": 38.97, "volume": 228671.0}, {"date": "2020-07-30", "close": 38.77, "volume": 267475.0}, {"date": "2020-07-31", "close": 37.15, "volume": 817399.0}, {"date": "2020-08-03", "close": 36.52, "volume": 323846.0}, {"date": "2020-08-04", "close": 36.87, "volume": 285516.0}, {"date": "2020-08-05", "close": 36.79, "volume": 285902.0}, {"date": "2020-08-06", "close": 37.66, "volume": 306251.0}, {"date": "2020-08-07", "close": 38.51, "volume": 343117.0}, {"date": "2020-08-10", "close": 38.71, "volume": 344332.0}, {"date": "2020-08-11", "close": 38.24, "volume": 358241.0}, {"date": "2020-08-12", "close": 38.34, "volume": 177507.0}, {"date": "2020-08-13", "close": 37.4, "volume": 194156.0}, {"date": "2020-08-14", "close": 37.24, "volume": 189229.0}, {"date": "2020-08-17", "close": 37.38, "volume": 173599.0}, {"date": "2020-08-18", "close": 36.65, "volume": 202572.0}, {"date": "2020-08-19", "close": 35.86, "volume": 375563.0}, {"date": "2020-08-20", "close": 36.21, "volume": 278336.0}, {"date": "2020-08-21", "close": 36.12, "volume": 220457.0}, {"date": "2020-08-24", "close": 36.63, "volume": 242077.0}, {"date": "2020-08-25", "close": 36.55, "volume": 142568.0}, {"date": "2020-08-26", "close": 35.59, "volume": 256031.0}, {"date": "2020-08-27", "close": 36.66, "volume": 304548.0}, {"date": "2020-08-28", "close": 37.14, "volume": 351213.0}, {"date": "2020-08-31", "close": 36.49, "volume": 328223.0}, {"date": "2020-09-01", "close": 36.51, "volume": 182735.0}, {"date": "2020-09-02", "close": 37.3, "volume": 277538.0}, {"date": "2020-09-03", "close": 37.93, "volume": 376445.0}, {"date": "2020-09-04", "close": 37.29, "volume": 179115.0}, {"date": "2020-09-08", "close": 37.1, "volume": 272778.0}, {"date": "2020-09-09", "close": 37.27, "volume": 194968.0}, {"date": "2020-09-10", "close": 37.22, "volume": 214845.0}, {"date": "2020-09-11", "close": 36.62, "volume": 171097.0}, {"date": "2020-09-14", "close": 37.22, "volume": 316252.0}, {"date": "2020-09-15", "close": 37.08, "volume": 187137.0}, {"date": "2020-09-16", "close": 36.91, "volume": 208649.0}, {"date": "2020-09-17", "close": 36.22, "volume": 268371.0}, {"date": "2020-09-18", "close": 35.57, "volume": 1008395.0}, {"date": "2020-09-21", "close": 34.72, "volume": 408677.0}, {"date": "2020-09-22", "close": 35.04, "volume": 252345.0}, {"date": "2020-09-23", "close": 33.4, "volume": 292651.0}, {"date": "2020-09-24", "close": 33.65, "volume": 402811.0}, {"date": "2020-09-25", "close": 33.65, "volume": 329892.0}, {"date": "2020-09-28", "close": 34.73, "volume": 253274.0}, {"date": "2020-09-29", "close": 34.63, "volume": 206112.0}, {"date": "2020-09-30", "close": 34.86, "volume": 316462.0}, {"date": "2020-10-01", "close": 35.77, "volume": 270650.0}, {"date": "2020-10-02", "close": 36.42, "volume": 304115.0}, {"date": "2020-10-05", "close": 35.83, "volume": 196938.0}, {"date": "2020-10-06", "close": 35.53, "volume": 347131.0}, {"date": "2020-10-07", "close": 35.59, "volume": 291439.0}, {"date": "2020-10-08", "close": 36.13, "volume": 129357.0}, {"date": "2020-10-09", "close": 35.68, "volume": 144077.0}, {"date": "2020-10-12", "close": 35.96, "volume": 153818.0}, {"date": "2020-10-13", "close": 35.43, "volume": 181874.0}, {"date": "2020-10-14", "close": 35.11, "volume": 150472.0}, {"date": "2020-10-15", "close": 35.46, "volume": 140060.0}, {"date": "2020-10-16", "close": 34.8, "volume": 197317.0}, {"date": "2020-10-19", "close": 34.05, "volume": 343396.0}, {"date": "2020-10-20", "close": 34.3, "volume": 137624.0}, {"date": "2020-10-21", "close": 33.89, "volume": 175366.0}, {"date": "2020-10-22", "close": 34.46, "volume": 516853.0}, {"date": "2020-10-23", "close": 34.8, "volume": 340590.0}, {"date": "2020-10-26", "close": 34.54, "volume": 198471.0}, {"date": "2020-10-27", "close": 33.68, "volume": 175286.0}, {"date": "2020-10-28", "close": 32.44, "volume": 220901.0}, {"date": "2020-10-29", "close": 33.39, "volume": 274727.0}, {"date": "2020-10-30", "close": 33.01, "volume": 237255.0}, {"date": "2020-11-02", "close": 34.19, "volume": 256083.0}, {"date": "2020-11-03", "close": 34.87, "volume": 154709.0}, {"date": "2020-11-04", "close": 34.24, "volume": 192762.0}, {"date": "2020-11-05", "close": 34.13, "volume": 191516.0}, {"date": "2020-11-06", "close": 33.4, "volume": 187250.0}, {"date": "2020-11-09", "close": 35.18, "volume": 640677.0}, {"date": "2020-11-10", "close": 36.8, "volume": 376135.0}, {"date": "2020-11-11", "close": 36.66, "volume": 228473.0}, {"date": "2020-11-12", "close": 36.04, "volume": 197943.0}, {"date": "2020-11-13", "close": 37.67, "volume": 256001.0}, {"date": "2020-11-16", "close": 38.1, "volume": 297628.0}, {"date": "2020-11-17", "close": 38.14, "volume": 194646.0}, {"date": "2020-11-18", "close": 37.32, "volume": 214361.0}, {"date": "2020-11-19", "close": 37.53, "volume": 165453.0}, {"date": "2020-11-20", "close": 37.16, "volume": 168611.0}, {"date": "2020-11-23", "close": 37.47, "volume": 308734.0}, {"date": "2020-11-24", "close": 38.75, "volume": 252120.0}, {"date": "2020-11-25", "close": 38.48, "volume": 178657.0}, {"date": "2020-11-27", "close": 37.95, "volume": 83075.0}, {"date": "2020-11-30", "close": 37.04, "volume": 278485.0}, {"date": "2020-12-01", "close": 37.6, "volume": 228952.0}, {"date": "2020-12-02", "close": 37.53, "volume": 212745.0}, {"date": "2020-12-03", "close": 37.99, "volume": 233671.0}, {"date": "2020-12-04", "close": 38.67, "volume": 119362.0}, {"date": "2020-12-07", "close": 38.48, "volume": 406944.0}, {"date": "2020-12-08", "close": 38.38, "volume": 284824.0}, {"date": "2020-12-09", "close": 38.59, "volume": 224768.0}, {"date": "2020-12-10", "close": 38.02, "volume": 246591.0}, {"date": "2020-12-11", "close": 38.65, "volume": 211085.0}, {"date": "2020-12-14", "close": 38.5, "volume": 199563.0}, {"date": "2020-12-15", "close": 39.68, "volume": 270619.0}, {"date": "2020-12-16", "close": 40.01, "volume": 281308.0}, {"date": "2020-12-17", "close": 40.19, "volume": 361982.0}, {"date": "2020-12-18", "close": 39.77, "volume": 701980.0}, {"date": "2020-12-21", "close": 39.11, "volume": 254617.0}, {"date": "2020-12-22", "close": 39.11, "volume": 169314.0}, {"date": "2020-12-23", "close": 38.94, "volume": 200689.0}, {"date": "2020-12-24", "close": 39.19, "volume": 97202.0}, {"date": "2020-12-28", "close": 39.41, "volume": 221453.0}, {"date": "2020-12-29", "close": 39.09, "volume": 208115.0}, {"date": "2020-12-30", "close": 38.68, "volume": 215564.0}, {"date": "2020-12-31", "close": 38.91, "volume": 171131.0}, {"date": "2021-01-04", "close": 37.77, "volume": 340689.0}, {"date": "2021-01-05", "close": 37.94, "volume": 259038.0}, {"date": "2021-01-06", "close": 39.2, "volume": 341016.0}, {"date": "2021-01-07", "close": 38.71, "volume": 195188.0}, {"date": "2021-01-08", "close": 39.33, "volume": 319334.0}, {"date": "2021-01-11", "close": 38.94, "volume": 185938.0}, {"date": "2021-01-12", "close": 39.15, "volume": 214440.0}, {"date": "2021-01-13", "close": 40.28, "volume": 181472.0}, {"date": "2021-01-14", "close": 40.72, "volume": 215240.0}, {"date": "2021-01-15", "close": 41.19, "volume": 189432.0}, {"date": "2021-01-19", "close": 40.58, "volume": 264061.0}, {"date": "2021-01-20", "close": 40.45, "volume": 235249.0}, {"date": "2021-01-21", "close": 39.61, "volume": 243655.0}, {"date": "2021-01-22", "close": 40.09, "volume": 168535.0}, {"date": "2021-01-25", "close": 40.11, "volume": 168565.0}, {"date": "2021-01-26", "close": 40.35, "volume": 164304.0}, {"date": "2021-01-27", "close": 39.41, "volume": 198503.0}, {"date": "2021-01-28", "close": 39.49, "volume": 241562.0}, {"date": "2021-01-29", "close": 38.64, "volume": 508964.0}, {"date": "2021-02-01", "close": 39.74, "volume": 277647.0}, {"date": "2021-02-02", "close": 39.68, "volume": 245276.0}, {"date": "2021-02-03", "close": 39.93, "volume": 217265.0}, {"date": "2021-02-04", "close": 40.35, "volume": 177349.0}, {"date": "2021-02-05", "close": 40.83, "volume": 157258.0}, {"date": "2021-02-08", "close": 41.14, "volume": 233816.0}, {"date": "2021-02-09", "close": 41.2, "volume": 165261.0}, {"date": "2021-02-10", "close": 41.68, "volume": 159973.0}, {"date": "2021-02-11", "close": 42.27, "volume": 184847.0}, {"date": "2021-02-12", "close": 42.26, "volume": 197219.0}, {"date": "2021-02-16", "close": 41.96, "volume": 189665.0}, {"date": "2021-02-17", "close": 41.29, "volume": 142745.0}, {"date": "2021-02-18", "close": 40.79, "volume": 111995.0}, {"date": "2021-02-19", "close": 40.68, "volume": 277183.0}, {"date": "2021-02-22", "close": 41.58, "volume": 257056.0}, {"date": "2021-02-23", "close": 41.32, "volume": 262779.0}, {"date": "2021-02-24", "close": 42.26, "volume": 208193.0}, {"date": "2021-02-25", "close": 41.41, "volume": 237086.0}, {"date": "2021-02-26", "close": 40.91, "volume": 234429.0}, {"date": "2021-03-01", "close": 41.31, "volume": 229380.0}, {"date": "2021-03-02", "close": 41.1, "volume": 315486.0}, {"date": "2021-03-03", "close": 41.62, "volume": 195713.0}, {"date": "2021-03-04", "close": 41.39, "volume": 223890.0}, {"date": "2021-03-05", "close": 42.16, "volume": 196529.0}, {"date": "2021-03-08", "close": 43.35, "volume": 199164.0}, {"date": "2021-03-09", "close": 42.98, "volume": 209847.0}, {"date": "2021-03-10", "close": 43.38, "volume": 186350.0}, {"date": "2021-03-11", "close": 42.7, "volume": 258449.0}, {"date": "2021-03-12", "close": 43.75, "volume": 312762.0}, {"date": "2021-03-15", "close": 44.1, "volume": 326194.0}, {"date": "2021-03-16", "close": 43.77, "volume": 191119.0}, {"date": "2021-03-17", "close": 43.98, "volume": 154675.0}, {"date": "2021-03-18", "close": 43.33, "volume": 218727.0}, {"date": "2021-03-19", "close": 42.8, "volume": 565608.0}, {"date": "2021-03-22", "close": 42.43, "volume": 248959.0}, {"date": "2021-03-23", "close": 42.18, "volume": 228629.0}, {"date": "2021-03-24", "close": 42.17, "volume": 146730.0}, {"date": "2021-03-25", "close": 42.19, "volume": 233355.0}, {"date": "2021-03-26", "close": 42.84, "volume": 175424.0}, {"date": "2021-03-29", "close": 42.58, "volume": 191389.0}, {"date": "2021-03-30", "close": 42.39, "volume": 168956.0}, {"date": "2021-03-31", "close": 41.72, "volume": 363493.0}, {"date": "2021-04-01", "close": 43.14, "volume": 212068.0}, {"date": "2021-04-05", "close": 43.26, "volume": 191816.0}, {"date": "2021-04-06", "close": 43.51, "volume": 242982.0}, {"date": "2021-04-07", "close": 43.54, "volume": 144040.0}, {"date": "2021-04-08", "close": 43.63, "volume": 292986.0}, {"date": "2021-04-09", "close": 43.31, "volume": 150417.0}, {"date": "2021-04-12", "close": 43.3, "volume": 256783.0}, {"date": "2021-04-13", "close": 43.5, "volume": 187630.0}, {"date": "2021-04-14", "close": 43.16, "volume": 135801.0}, {"date": "2021-04-15", "close": 43.53, "volume": 171612.0}, {"date": "2021-04-16", "close": 43.41, "volume": 221070.0}, {"date": "2021-04-19", "close": 43.45, "volume": 222783.0}, {"date": "2021-04-20", "close": 43.18, "volume": 350086.0}, {"date": "2021-04-21", "close": 43.63, "volume": 253357.0}, {"date": "2021-04-22", "close": 43.04, "volume": 182041.0}, {"date": "2021-04-23", "close": 42.94, "volume": 198779.0}, {"date": "2021-04-26", "close": 43.35, "volume": 160289.0}, {"date": "2021-04-27", "close": 42.69, "volume": 286747.0}, {"date": "2021-04-28", "close": 42.53, "volume": 200173.0}, {"date": "2021-04-29", "close": 42.25, "volume": 328036.0}, {"date": "2021-04-30", "close": 42.53, "volume": 452457.0}, {"date": "2021-05-03", "close": 42.4, "volume": 368038.0}, {"date": "2021-05-04", "close": 41.38, "volume": 356240.0}, {"date": "2021-05-05", "close": 40.16, "volume": 286307.0}, {"date": "2021-05-06", "close": 40.68, "volume": 268449.0}, {"date": "2021-05-07", "close": 40.93, "volume": 216778.0}, {"date": "2021-05-10", "close": 40.87, "volume": 298479.0}, {"date": "2021-05-11", "close": 40.2, "volume": 236438.0}, {"date": "2021-05-12", "close": 39.1, "volume": 365365.0}, {"date": "2021-05-13", "close": 39.7, "volume": 255537.0}, {"date": "2021-05-14", "close": 39.91, "volume": 234483.0}, {"date": "2021-05-17", "close": 39.7, "volume": 247359.0}, {"date": "2021-05-18", "close": 39.54, "volume": 256022.0}, {"date": "2021-05-19", "close": 39.13, "volume": 255932.0}, {"date": "2021-05-20", "close": 39.17, "volume": 284078.0}, {"date": "2021-05-21", "close": 39.09, "volume": 488566.0}, {"date": "2021-05-24", "close": 39.45, "volume": 186307.0}, {"date": "2021-05-25", "close": 39.36, "volume": 238001.0}, {"date": "2021-05-26", "close": 39.4, "volume": 276877.0}, {"date": "2021-05-27", "close": 39.16, "volume": 444070.0}, {"date": "2021-05-28", "close": 39.18, "volume": 347263.0}, {"date": "2021-06-01", "close": 40.14, "volume": 336466.0}, {"date": "2021-06-02", "close": 40.55, "volume": 254752.0}, {"date": "2021-06-03", "close": 39.39, "volume": 346882.0}, {"date": "2021-06-04", "close": 38.93, "volume": 304896.0}, {"date": "2021-06-07", "close": 39.35, "volume": 238773.0}, {"date": "2021-06-08", "close": 39.0, "volume": 310493.0}, {"date": "2021-06-09", "close": 39.42, "volume": 224577.0}, {"date": "2021-06-10", "close": 39.4, "volume": 181589.0}, {"date": "2021-06-11", "close": 39.25, "volume": 364915.0}, {"date": "2021-06-14", "close": 39.58, "volume": 388768.0}, {"date": "2021-06-15", "close": 39.46, "volume": 277589.0}, {"date": "2021-06-16", "close": 38.99, "volume": 267444.0}, {"date": "2021-06-17", "close": 38.61, "volume": 296263.0}, {"date": "2021-06-18", "close": 37.58, "volume": 634408.0}, {"date": "2021-06-21", "close": 38.32, "volume": 346513.0}, {"date": "2021-06-22", "close": 38.5, "volume": 236766.0}, {"date": "2021-06-23", "close": 38.32, "volume": 206674.0}, {"date": "2021-06-24", "close": 38.98, "volume": 255670.0}, {"date": "2021-06-25", "close": 39.06, "volume": 865848.0}, {"date": "2021-06-28", "close": 39.11, "volume": 466933.0}, {"date": "2021-06-29", "close": 38.9, "volume": 296174.0}, {"date": "2021-06-30", "close": 38.39, "volume": 289683.0}, {"date": "2021-07-01", "close": 38.6, "volume": 179446.0}, {"date": "2021-07-02", "close": 38.35, "volume": 275035.0}, {"date": "2021-07-06", "close": 38.9, "volume": 252483.0}, {"date": "2021-07-07", "close": 38.74, "volume": 164843.0}, {"date": "2021-07-08", "close": 38.22, "volume": 237295.0}, {"date": "2021-07-09", "close": 38.97, "volume": 218548.0}, {"date": "2021-07-12", "close": 39.22, "volume": 139103.0}, {"date": "2021-07-13", "close": 38.77, "volume": 169310.0}, {"date": "2021-07-14", "close": 38.82, "volume": 236979.0}, {"date": "2021-07-15", "close": 38.98, "volume": 196334.0}, {"date": "2021-07-16", "close": 39.79, "volume": 305437.0}, {"date": "2021-07-19", "close": 38.68, "volume": 247670.0}, {"date": "2021-07-20", "close": 39.83, "volume": 344936.0}, {"date": "2021-07-21", "close": 39.82, "volume": 253683.0}, {"date": "2021-07-22", "close": 39.18, "volume": 199033.0}, {"date": "2021-07-23", "close": 39.17, "volume": 206430.0}, {"date": "2021-07-26", "close": 39.16, "volume": 190087.0}, {"date": "2021-07-27", "close": 39.08, "volume": 313656.0}, {"date": "2021-07-28", "close": 38.94, "volume": 222289.0}, {"date": "2021-07-29", "close": 38.76, "volume": 290439.0}, {"date": "2021-07-30", "close": 37.85, "volume": 565201.0}, {"date": "2021-08-02", "close": 37.82, "volume": 369037.0}, {"date": "2021-08-03", "close": 36.83, "volume": 437664.0}, {"date": "2021-08-04", "close": 35.56, "volume": 490313.0}, {"date": "2021-08-05", "close": 36.18, "volume": 316178.0}, {"date": "2021-08-06", "close": 35.67, "volume": 375030.0}, {"date": "2021-08-09", "close": 35.44, "volume": 326503.0}, {"date": "2021-08-10", "close": 35.0, "volume": 312343.0}, {"date": "2021-08-11", "close": 35.28, "volume": 225743.0}, {"date": "2021-08-12", "close": 35.2, "volume": 244709.0}, {"date": "2021-08-13", "close": 35.5, "volume": 199835.0}, {"date": "2021-08-16", "close": 35.29, "volume": 191080.0}, {"date": "2021-08-17", "close": 35.49, "volume": 210630.0}, {"date": "2021-08-18", "close": 34.64, "volume": 423620.0}, {"date": "2021-08-19", "close": 34.35, "volume": 354581.0}, {"date": "2021-08-20", "close": 34.06, "volume": 423059.0}, {"date": "2021-08-23", "close": 33.93, "volume": 229818.0}, {"date": "2021-08-24", "close": 34.31, "volume": 183186.0}, {"date": "2021-08-25", "close": 34.42, "volume": 191392.0}, {"date": "2021-08-26", "close": 34.02, "volume": 168609.0}, {"date": "2021-08-27", "close": 34.15, "volume": 276298.0}, {"date": "2021-08-30", "close": 34.26, "volume": 203335.0}, {"date": "2021-08-31", "close": 34.51, "volume": 305480.0}, {"date": "2021-09-01", "close": 34.8, "volume": 381103.0}, {"date": "2021-09-02", "close": 34.85, "volume": 229112.0}, {"date": "2021-09-03", "close": 34.57, "volume": 211566.0}, {"date": "2021-09-07", "close": 34.1, "volume": 314619.0}, {"date": "2021-09-08", "close": 34.35, "volume": 218567.0}, {"date": "2021-09-09", "close": 34.08, "volume": 217278.0}, {"date": "2021-09-10", "close": 33.85, "volume": 348675.0}, {"date": "2021-09-13", "close": 33.87, "volume": 240210.0}, {"date": "2021-09-14", "close": 33.62, "volume": 234892.0}, {"date": "2021-09-15", "close": 33.23, "volume": 270860.0}, {"date": "2021-09-16", "close": 33.47, "volume": 259190.0}, {"date": "2021-09-17", "close": 33.36, "volume": 665201.0}, {"date": "2021-09-20", "close": 33.28, "volume": 263630.0}, {"date": "2021-09-21", "close": 32.72, "volume": 220741.0}, {"date": "2021-09-22", "close": 32.56, "volume": 228523.0}, {"date": "2021-09-23", "close": 32.7, "volume": 214900.0}, {"date": "2021-09-24", "close": 32.17, "volume": 268515.0}, {"date": "2021-09-27", "close": 32.01, "volume": 240117.0}, {"date": "2021-09-28", "close": 31.84, "volume": 212316.0}, {"date": "2021-09-29", "close": 31.94, "volume": 172328.0}, {"date": "2021-09-30", "close": 31.69, "volume": 345177.0}, {"date": "2021-10-01", "close": 32.32, "volume": 318632.0}, {"date": "2021-10-04", "close": 32.42, "volume": 241995.0}, {"date": "2021-10-05", "close": 32.15, "volume": 264084.0}, {"date": "2021-10-06", "close": 32.28, "volume": 278250.0}, {"date": "2021-10-07", "close": 32.3, "volume": 243073.0}, {"date": "2021-10-08", "close": 32.3, "volume": 233488.0}, {"date": "2021-10-11", "close": 32.89, "volume": 351865.0}, {"date": "2021-10-12", "close": 33.26, "volume": 252968.0}, {"date": "2021-10-13", "close": 33.88, "volume": 288125.0}, {"date": "2021-10-14", "close": 33.94, "volume": 303745.0}, {"date": "2021-10-15", "close": 34.36, "volume": 282647.0}, {"date": "2021-10-18", "close": 34.85, "volume": 372023.0}, {"date": "2021-10-19", "close": 34.46, "volume": 339770.0}, {"date": "2021-10-20", "close": 34.32, "volume": 324612.0}, {"date": "2021-10-21", "close": 34.14, "volume": 208058.0}, {"date": "2021-10-22", "close": 33.63, "volume": 228047.0}, {"date": "2021-10-25", "close": 33.48, "volume": 241955.0}, {"date": "2021-10-26", "close": 33.57, "volume": 186518.0}, {"date": "2021-10-27", "close": 33.99, "volume": 298535.0}, {"date": "2021-10-28", "close": 33.88, "volume": 371662.0}, {"date": "2021-10-29", "close": 31.86, "volume": 1014653.0}, {"date": "2021-11-01", "close": 33.2, "volume": 439409.0}, {"date": "2021-11-02", "close": 32.83, "volume": 254769.0}, {"date": "2021-11-03", "close": 32.74, "volume": 244504.0}, {"date": "2021-11-04", "close": 32.46, "volume": 267637.0}, {"date": "2021-11-05", "close": 33.83, "volume": 346263.0}, {"date": "2021-11-08", "close": 33.2, "volume": 276009.0}, {"date": "2021-11-09", "close": 33.88, "volume": 401697.0}, {"date": "2021-11-10", "close": 34.25, "volume": 393183.0}, {"date": "2021-11-11", "close": 34.6, "volume": 272406.0}, {"date": "2021-11-12", "close": 34.15, "volume": 194148.0}, {"date": "2021-11-15", "close": 34.38, "volume": 211626.0}, {"date": "2021-11-16", "close": 34.25, "volume": 219361.0}, {"date": "2021-11-17", "close": 34.49, "volume": 257436.0}, {"date": "2021-11-18", "close": 34.34, "volume": 218934.0}, {"date": "2021-11-19", "close": 34.24, "volume": 334663.0}, {"date": "2021-11-22", "close": 33.63, "volume": 254113.0}, {"date": "2021-11-23", "close": 33.52, "volume": 251991.0}, {"date": "2021-11-24", "close": 33.42, "volume": 163112.0}, {"date": "2021-11-26", "close": 32.27, "volume": 258437.0}, {"date": "2021-11-29", "close": 31.91, "volume": 315000.0}, {"date": "2021-11-30", "close": 31.76, "volume": 385433.0}, {"date": "2021-12-01", "close": 31.36, "volume": 349212.0}, {"date": "2021-12-02", "close": 32.36, "volume": 324274.0}, {"date": "2021-12-03", "close": 32.07, "volume": 320311.0}, {"date": "2021-12-06", "close": 33.45, "volume": 391853.0}, {"date": "2021-12-07", "close": 33.46, "volume": 222954.0}, {"date": "2021-12-08", "close": 33.83, "volume": 258788.0}, {"date": "2021-12-09", "close": 33.49, "volume": 165131.0}, {"date": "2021-12-10", "close": 32.78, "volume": 340573.0}, {"date": "2021-12-13", "close": 32.93, "volume": 332562.0}, {"date": "2021-12-14", "close": 32.48, "volume": 335854.0}, {"date": "2021-12-15", "close": 33.08, "volume": 285781.0}, {"date": "2021-12-16", "close": 33.64, "volume": 433887.0}, {"date": "2021-12-17", "close": 34.26, "volume": 1304312.0}, {"date": "2021-12-20", "close": 33.17, "volume": 353890.0}, {"date": "2021-12-21", "close": 33.8, "volume": 321729.0}, {"date": "2021-12-22", "close": 33.42, "volume": 278293.0}, {"date": "2021-12-23", "close": 33.27, "volume": 182996.0}, {"date": "2021-12-27", "close": 33.52, "volume": 305106.0}, {"date": "2021-12-28", "close": 33.81, "volume": 191225.0}, {"date": "2021-12-29", "close": 33.99, "volume": 167809.0}, {"date": "2021-12-30", "close": 34.24, "volume": 291503.0}, {"date": "2021-12-31", "close": 34.14, "volume": 221966.0}, {"date": "2022-01-03", "close": 35.03, "volume": 353908.0}, {"date": "2022-01-04", "close": 35.55, "volume": 275372.0}, {"date": "2022-01-05", "close": 35.12, "volume": 543714.0}, {"date": "2022-01-06", "close": 35.43, "volume": 229286.0}, {"date": "2022-01-07", "close": 35.79, "volume": 240841.0}, {"date": "2022-01-10", "close": 35.55, "volume": 453471.0}, {"date": "2022-01-11", "close": 35.44, "volume": 401136.0}, {"date": "2022-01-12", "close": 34.79, "volume": 292695.0}, {"date": "2022-01-13", "close": 36.31, "volume": 490794.0}, {"date": "2022-01-14", "close": 36.7, "volume": 297037.0}, {"date": "2022-01-18", "close": 36.39, "volume": 327408.0}, {"date": "2022-01-19", "close": 35.88, "volume": 321677.0}, {"date": "2022-01-20", "close": 35.1, "volume": 290224.0}, {"date": "2022-01-21", "close": 35.4, "volume": 398344.0}, {"date": "2022-01-24", "close": 35.33, "volume": 412112.0}, {"date": "2022-01-25", "close": 36.37, "volume": 486537.0}, {"date": "2022-01-26", "close": 35.41, "volume": 426130.0}, {"date": "2022-01-27", "close": 35.06, "volume": 263185.0}, {"date": "2022-01-28", "close": 35.47, "volume": 322704.0}, {"date": "2022-01-31", "close": 36.07, "volume": 609531.0}, {"date": "2022-02-01", "close": 35.36, "volume": 320494.0}, {"date": "2022-02-02", "close": 35.44, "volume": 320442.0}, {"date": "2022-02-03", "close": 34.17, "volume": 568796.0}, {"date": "2022-02-04", "close": 33.48, "volume": 495174.0}, {"date": "2022-02-07", "close": 33.6, "volume": 262140.0}, {"date": "2022-02-08", "close": 33.46, "volume": 327949.0}, {"date": "2022-02-09", "close": 33.94, "volume": 365882.0}, {"date": "2022-02-10", "close": 33.44, "volume": 377946.0}, {"date": "2022-02-11", "close": 34.0, "volume": 294496.0}, {"date": "2022-02-14", "close": 33.39, "volume": 290853.0}, {"date": "2022-02-15", "close": 33.96, "volume": 185469.0}, {"date": "2022-02-16", "close": 34.48, "volume": 229675.0}, {"date": "2022-02-17", "close": 34.05, "volume": 214411.0}, {"date": "2022-02-18", "close": 33.92, "volume": 467122.0}, {"date": "2022-02-22", "close": 34.21, "volume": 399110.0}, {"date": "2022-02-23", "close": 33.07, "volume": 279882.0}, {"date": "2022-02-24", "close": 33.22, "volume": 248601.0}, {"date": "2022-02-25", "close": 33.95, "volume": 239389.0}, {"date": "2022-02-28", "close": 33.83, "volume": 303969.0}, {"date": "2022-03-01", "close": 33.28, "volume": 358424.0}, {"date": "2022-03-02", "close": 34.26, "volume": 185272.0}, {"date": "2022-03-03", "close": 34.59, "volume": 226521.0}, {"date": "2022-03-04", "close": 34.92, "volume": 249570.0}, {"date": "2022-03-07", "close": 34.84, "volume": 216997.0}, {"date": "2022-03-08", "close": 35.36, "volume": 218785.0}, {"date": "2022-03-09", "close": 35.41, "volume": 273403.0}, {"date": "2022-03-10", "close": 35.59, "volume": 168259.0}, {"date": "2022-03-11", "close": 35.8, "volume": 228063.0}, {"date": "2022-03-14", "close": 36.44, "volume": 423990.0}, {"date": "2022-03-15", "close": 35.82, "volume": 249406.0}, {"date": "2022-03-16", "close": 36.04, "volume": 305030.0}, {"date": "2022-03-17", "close": 36.77, "volume": 332343.0}, {"date": "2022-03-18", "close": 36.6, "volume": 497744.0}, {"date": "2022-03-21", "close": 36.86, "volume": 478265.0}, {"date": "2022-03-22", "close": 36.89, "volume": 214010.0}, {"date": "2022-03-23", "close": 36.94, "volume": 177153.0}, {"date": "2022-03-24", "close": 37.1, "volume": 156146.0}, {"date": "2022-03-25", "close": 37.33, "volume": 194738.0}, {"date": "2022-03-28", "close": 37.71, "volume": 172286.0}, {"date": "2022-03-29", "close": 38.66, "volume": 381015.0}, {"date": "2022-03-30", "close": 38.41, "volume": 177781.0}, {"date": "2022-03-31", "close": 38.47, "volume": 272455.0}, {"date": "2022-04-01", "close": 39.23, "volume": 377200.0}, {"date": "2022-04-04", "close": 38.16, "volume": 424381.0}, {"date": "2022-04-05", "close": 36.86, "volume": 350783.0}, {"date": "2022-04-06", "close": 37.22, "volume": 195780.0}, {"date": "2022-04-07", "close": 37.23, "volume": 330642.0}, {"date": "2022-04-08", "close": 37.13, "volume": 205979.0}, {"date": "2022-04-11", "close": 37.19, "volume": 237532.0}, {"date": "2022-04-12", "close": 36.74, "volume": 394069.0}, {"date": "2022-04-13", "close": 36.6, "volume": 155214.0}, {"date": "2022-04-14", "close": 36.78, "volume": 154521.0}, {"date": "2022-04-18", "close": 35.86, "volume": 297808.0}, {"date": "2022-04-19", "close": 36.16, "volume": 239272.0}, {"date": "2022-04-20", "close": 36.59, "volume": 200207.0}, {"date": "2022-04-21", "close": 36.56, "volume": 165371.0}, {"date": "2022-04-22", "close": 36.15, "volume": 240776.0}, {"date": "2022-04-25", "close": 35.7, "volume": 224027.0}, {"date": "2022-04-26", "close": 34.34, "volume": 330159.0}, {"date": "2022-04-27", "close": 33.41, "volume": 426972.0}, {"date": "2022-04-28", "close": 33.77, "volume": 412109.0}, {"date": "2022-04-29", "close": 33.0, "volume": 440088.0}, {"date": "2022-05-02", "close": 32.65, "volume": 380630.0}, {"date": "2022-05-03", "close": 34.3, "volume": 287898.0}, {"date": "2022-05-04", "close": 34.83, "volume": 244024.0}, {"date": "2022-05-05", "close": 35.1, "volume": 229770.0}, {"date": "2022-05-06", "close": 35.16, "volume": 256713.0}, {"date": "2022-05-09", "close": 35.23, "volume": 284786.0}, {"date": "2022-05-10", "close": 34.46, "volume": 428568.0}, {"date": "2022-05-11", "close": 34.55, "volume": 193113.0}, {"date": "2022-05-12", "close": 35.51, "volume": 306278.0}, {"date": "2022-05-13", "close": 35.83, "volume": 305005.0}, {"date": "2022-05-16", "close": 36.66, "volume": 316625.0}, {"date": "2022-05-17", "close": 37.69, "volume": 306531.0}, {"date": "2022-05-18", "close": 37.89, "volume": 661392.0}, {"date": "2022-05-19", "close": 37.35, "volume": 371628.0}, {"date": "2022-05-20", "close": 37.28, "volume": 505860.0}, {"date": "2022-05-23", "close": 37.08, "volume": 245521.0}, {"date": "2022-05-24", "close": 37.98, "volume": 620711.0}, {"date": "2022-05-25", "close": 38.48, "volume": 273238.0}, {"date": "2022-05-26", "close": 38.48, "volume": 338115.0}, {"date": "2022-05-27", "close": 38.69, "volume": 184764.0}, {"date": "2022-05-31", "close": 38.74, "volume": 398606.0}, {"date": "2022-06-01", "close": 38.74, "volume": 384439.0}, {"date": "2022-06-02", "close": 38.48, "volume": 191573.0}, {"date": "2022-06-03", "close": 38.13, "volume": 125985.0}, {"date": "2022-06-06", "close": 38.11, "volume": 128036.0}, {"date": "2022-06-07", "close": 39.25, "volume": 297251.0}, {"date": "2022-06-08", "close": 38.98, "volume": 318225.0}, {"date": "2022-06-09", "close": 38.8, "volume": 189674.0}, {"date": "2022-06-10", "close": 38.58, "volume": 180159.0}, {"date": "2022-06-13", "close": 36.69, "volume": 281636.0}, {"date": "2022-06-14", "close": 35.7, "volume": 291357.0}, {"date": "2022-06-15", "close": 37.22, "volume": 241624.0}, {"date": "2022-06-16", "close": 36.94, "volume": 293752.0}, {"date": "2022-06-17", "close": 37.18, "volume": 435854.0}, {"date": "2022-06-21", "close": 37.79, "volume": 280671.0}, {"date": "2022-06-22", "close": 38.19, "volume": 272264.0}, {"date": "2022-06-23", "close": 38.7, "volume": 221625.0}, {"date": "2022-06-24", "close": 38.91, "volume": 504888.0}, {"date": "2022-06-27", "close": 38.76, "volume": 222333.0}, {"date": "2022-06-28", "close": 38.69, "volume": 163867.0}, {"date": "2022-06-29", "close": 38.77, "volume": 215729.0}, {"date": "2022-06-30", "close": 38.39, "volume": 289662.0}, {"date": "2022-07-01", "close": 38.82, "volume": 247441.0}, {"date": "2022-07-05", "close": 38.48, "volume": 276586.0}, {"date": "2022-07-06", "close": 38.3, "volume": 285104.0}, {"date": "2022-07-07", "close": 38.26, "volume": 166995.0}, {"date": "2022-07-08", "close": 38.36, "volume": 180613.0}, {"date": "2022-07-11", "close": 38.7, "volume": 231419.0}, {"date": "2022-07-12", "close": 39.29, "volume": 257372.0}, {"date": "2022-07-13", "close": 39.04, "volume": 135120.0}, {"date": "2022-07-14", "close": 39.54, "volume": 211487.0}, {"date": "2022-07-15", "close": 39.86, "volume": 237194.0}, {"date": "2022-07-18", "close": 39.52, "volume": 188278.0}, {"date": "2022-07-19", "close": 39.74, "volume": 190772.0}, {"date": "2022-07-20", "close": 39.14, "volume": 186472.0}, {"date": "2022-07-21", "close": 39.02, "volume": 248120.0}, {"date": "2022-07-22", "close": 39.46, "volume": 141167.0}, {"date": "2022-07-25", "close": 39.78, "volume": 221094.0}, {"date": "2022-07-26", "close": 39.97, "volume": 192352.0}, {"date": "2022-07-27", "close": 40.22, "volume": 177698.0}, {"date": "2022-07-28", "close": 40.98, "volume": 233967.0}, {"date": "2022-07-29", "close": 41.9, "volume": 529338.0}, {"date": "2022-08-01", "close": 43.21, "volume": 456057.0}, {"date": "2022-08-02", "close": 42.73, "volume": 275033.0}, {"date": "2022-08-03", "close": 42.12, "volume": 330439.0}, {"date": "2022-08-04", "close": 41.77, "volume": 264536.0}, {"date": "2022-08-05", "close": 41.81, "volume": 205492.0}, {"date": "2022-08-08", "close": 42.74, "volume": 282527.0}, {"date": "2022-08-09", "close": 43.45, "volume": 276201.0}, {"date": "2022-08-10", "close": 43.31, "volume": 241287.0}, {"date": "2022-08-11", "close": 43.48, "volume": 169267.0}, {"date": "2022-08-12", "close": 44.41, "volume": 305105.0}, {"date": "2022-08-15", "close": 44.57, "volume": 209278.0}, {"date": "2022-08-16", "close": 44.3, "volume": 238365.0}, {"date": "2022-08-17", "close": 44.75, "volume": 233789.0}, {"date": "2022-08-18", "close": 44.29, "volume": 238058.0}, {"date": "2022-08-19", "close": 44.95, "volume": 218861.0}, {"date": "2022-08-22", "close": 44.76, "volume": 271030.0}, {"date": "2022-08-23", "close": 44.14, "volume": 245624.0}, {"date": "2022-08-24", "close": 44.36, "volume": 131610.0}, {"date": "2022-08-25", "close": 44.98, "volume": 128632.0}, {"date": "2022-08-26", "close": 44.77, "volume": 303625.0}, {"date": "2022-08-29", "close": 44.75, "volume": 194602.0}, {"date": "2022-08-30", "close": 45.14, "volume": 301606.0}, {"date": "2022-08-31", "close": 44.89, "volume": 328150.0}, {"date": "2022-09-01", "close": 44.34, "volume": 306239.0}, {"date": "2022-09-02", "close": 43.77, "volume": 205217.0}, {"date": "2022-09-06", "close": 43.7, "volume": 199734.0}, {"date": "2022-09-07", "close": 44.37, "volume": 183881.0}, {"date": "2022-09-08", "close": 43.95, "volume": 134591.0}, {"date": "2022-09-09", "close": 44.3, "volume": 148310.0}, {"date": "2022-09-12", "close": 44.86, "volume": 160296.0}, {"date": "2022-09-13", "close": 44.38, "volume": 198432.0}, {"date": "2022-09-14", "close": 43.1, "volume": 320007.0}, {"date": "2022-09-15", "close": 42.49, "volume": 191149.0}, {"date": "2022-09-16", "close": 42.16, "volume": 706505.0}, {"date": "2022-09-19", "close": 42.16, "volume": 222789.0}, {"date": "2022-09-20", "close": 41.17, "volume": 410456.0}, {"date": "2022-09-21", "close": 40.12, "volume": 420134.0}, {"date": "2022-09-22", "close": 39.52, "volume": 268918.0}, {"date": "2022-09-23", "close": 38.51, "volume": 248529.0}, {"date": "2022-09-26", "close": 36.77, "volume": 356519.0}, {"date": "2022-09-27", "close": 36.3, "volume": 248699.0}, {"date": "2022-09-28", "close": 37.18, "volume": 241009.0}, {"date": "2022-09-29", "close": 36.5, "volume": 300473.0}, {"date": "2022-09-30", "close": 37.45, "volume": 387059.0}, {"date": "2022-10-03", "close": 37.38, "volume": 299565.0}, {"date": "2022-10-04", "close": 37.98, "volume": 248457.0}, {"date": "2022-10-05", "close": 37.58, "volume": 232687.0}, {"date": "2022-10-06", "close": 36.46, "volume": 161394.0}, {"date": "2022-10-07", "close": 36.24, "volume": 211440.0}, {"date": "2022-10-10", "close": 36.3, "volume": 194995.0}, {"date": "2022-10-11", "close": 36.28, "volume": 258164.0}, {"date": "2022-10-12", "close": 36.64, "volume": 252783.0}, {"date": "2022-10-13", "close": 37.07, "volume": 198249.0}, {"date": "2022-10-14", "close": 36.74, "volume": 166739.0}, {"date": "2022-10-17", "close": 37.76, "volume": 170189.0}, {"date": "2022-10-18", "close": 38.1, "volume": 164978.0}, {"date": "2022-10-19", "close": 38.07, "volume": 152321.0}, {"date": "2022-10-20", "close": 37.81, "volume": 128136.0}, {"date": "2022-10-21", "close": 38.06, "volume": 238388.0}, {"date": "2022-10-24", "close": 38.21, "volume": 156190.0}, {"date": "2022-10-25", "close": 38.76, "volume": 182783.0}, {"date": "2022-10-26", "close": 39.19, "volume": 147325.0}, {"date": "2022-10-27", "close": 39.32, "volume": 156956.0}, {"date": "2022-10-28", "close": 39.18, "volume": 320749.0}, {"date": "2022-10-31", "close": 38.67, "volume": 315668.0}, {"date": "2022-11-01", "close": 38.23, "volume": 300073.0}, {"date": "2022-11-02", "close": 38.27, "volume": 277341.0}, {"date": "2022-11-03", "close": 38.1, "volume": 193960.0}, {"date": "2022-11-04", "close": 38.93, "volume": 258357.0}, {"date": "2022-11-07", "close": 38.89, "volume": 239830.0}, {"date": "2022-11-08", "close": 38.31, "volume": 238729.0}, {"date": "2022-11-09", "close": 38.37, "volume": 201073.0}, {"date": "2022-11-10", "close": 39.64, "volume": 427403.0}, {"date": "2022-11-11", "close": 40.39, "volume": 329944.0}, {"date": "2022-11-14", "close": 39.72, "volume": 253368.0}, {"date": "2022-11-15", "close": 39.56, "volume": 197478.0}, {"date": "2022-11-16", "close": 38.44, "volume": 217636.0}, {"date": "2022-11-17", "close": 38.41, "volume": 156611.0}, {"date": "2022-11-18", "close": 38.95, "volume": 295964.0}, {"date": "2022-11-21", "close": 39.18, "volume": 218576.0}, {"date": "2022-11-22", "close": 39.05, "volume": 153148.0}, {"date": "2022-11-23", "close": 38.88, "volume": 180738.0}, {"date": "2022-11-25", "close": 38.65, "volume": 172722.0}, {"date": "2022-11-28", "close": 38.04, "volume": 250696.0}, {"date": "2022-11-29", "close": 39.03, "volume": 350059.0}, {"date": "2022-11-30", "close": 39.29, "volume": 508595.0}, {"date": "2022-12-01", "close": 39.04, "volume": 185124.0}, {"date": "2022-12-02", "close": 39.74, "volume": 342495.0}, {"date": "2022-12-05", "close": 38.56, "volume": 203099.0}, {"date": "2022-12-06", "close": 38.72, "volume": 153431.0}, {"date": "2022-12-07", "close": 39.16, "volume": 419950.0}, {"date": "2022-12-08", "close": 38.93, "volume": 202181.0}, {"date": "2022-12-09", "close": 38.6, "volume": 153302.0}, {"date": "2022-12-12", "close": 38.71, "volume": 259786.0}, {"date": "2022-12-13", "close": 38.72, "volume": 358624.0}, {"date": "2022-12-14", "close": 38.19, "volume": 321587.0}, {"date": "2022-12-15", "close": 38.35, "volume": 323023.0}, {"date": "2022-12-16", "close": 37.06, "volume": 1555256.0}, {"date": "2022-12-19", "close": 36.96, "volume": 262242.0}, {"date": "2022-12-20", "close": 37.25, "volume": 297790.0}, {"date": "2022-12-21", "close": 36.59, "volume": 331253.0}, {"date": "2022-12-22", "close": 36.0, "volume": 219715.0}, {"date": "2022-12-23", "close": 36.0, "volume": 202392.0}, {"date": "2022-12-27", "close": 36.05, "volume": 205698.0}, {"date": "2022-12-28", "close": 35.11, "volume": 185941.0}, {"date": "2022-12-29", "close": 35.76, "volume": 192608.0}, {"date": "2022-12-30", "close": 35.53, "volume": 247239.0}, {"date": "2023-01-03", "close": 35.74, "volume": 303027.0}, {"date": "2023-01-04", "close": 36.15, "volume": 229603.0}, {"date": "2023-01-05", "close": 35.25, "volume": 538707.0}, {"date": "2023-01-06", "close": 36.0, "volume": 208002.0}, {"date": "2023-01-09", "close": 35.83, "volume": 231177.0}, {"date": "2023-01-10", "close": 35.76, "volume": 238411.0}, {"date": "2023-01-11", "close": 36.9, "volume": 155605.0}, {"date": "2023-01-12", "close": 37.47, "volume": 212377.0}, {"date": "2023-01-13", "close": 37.23, "volume": 184931.0}, {"date": "2023-01-17", "close": 37.67, "volume": 188281.0}, {"date": "2023-01-18", "close": 37.55, "volume": 180060.0}, {"date": "2023-01-19", "close": 37.79, "volume": 428455.0}, {"date": "2023-01-20", "close": 37.11, "volume": 684751.0}, {"date": "2023-01-23", "close": 36.74, "volume": 626890.0}, {"date": "2023-01-24", "close": 36.71, "volume": 204264.0}, {"date": "2023-01-25", "close": 36.49, "volume": 480223.0}, {"date": "2023-01-26", "close": 37.3, "volume": 456108.0}, {"date": "2023-01-27", "close": 38.04, "volume": 237281.0}, {"date": "2023-01-30", "close": 37.78, "volume": 169270.0}, {"date": "2023-01-31", "close": 38.15, "volume": 691189.0}, {"date": "2023-02-01", "close": 38.33, "volume": 302876.0}, {"date": "2023-02-02", "close": 38.66, "volume": 481136.0}, {"date": "2023-02-03", "close": 38.31, "volume": 356340.0}, {"date": "2023-02-06", "close": 37.41, "volume": 274332.0}, {"date": "2023-02-07", "close": 36.91, "volume": 412246.0}, {"date": "2023-02-08", "close": 37.16, "volume": 364426.0}, {"date": "2023-02-09", "close": 36.6, "volume": 222842.0}, {"date": "2023-02-10", "close": 37.3, "volume": 197496.0}, {"date": "2023-02-13", "close": 37.51, "volume": 147017.0}, {"date": "2023-02-14", "close": 37.23, "volume": 200430.0}, {"date": "2023-02-15", "close": 36.87, "volume": 280628.0}, {"date": "2023-02-16", "close": 37.66, "volume": 354347.0}, {"date": "2023-02-17", "close": 38.0, "volume": 311617.0}, {"date": "2023-02-21", "close": 37.74, "volume": 325566.0}, {"date": "2023-02-22", "close": 36.7, "volume": 425267.0}, {"date": "2023-02-23", "close": 37.01, "volume": 278871.0}, {"date": "2023-02-24", "close": 36.87, "volume": 247991.0}, {"date": "2023-02-27", "close": 36.48, "volume": 301045.0}, {"date": "2023-02-28", "close": 35.82, "volume": 370803.0}, {"date": "2023-03-01", "close": 35.04, "volume": 286023.0}, {"date": "2023-03-02", "close": 35.17, "volume": 271614.0}, {"date": "2023-03-03", "close": 35.4, "volume": 213673.0}, {"date": "2023-03-06", "close": 34.95, "volume": 379670.0}, {"date": "2023-03-07", "close": 34.81, "volume": 209364.0}, {"date": "2023-03-08", "close": 35.1, "volume": 174482.0}, {"date": "2023-03-09", "close": 34.68, "volume": 177497.0}, {"date": "2023-03-10", "close": 33.78, "volume": 305736.0}, {"date": "2023-03-13", "close": 33.93, "volume": 243664.0}, {"date": "2023-03-14", "close": 34.3, "volume": 305657.0}, {"date": "2023-03-15", "close": 34.31, "volume": 296820.0}, {"date": "2023-03-16", "close": 34.16, "volume": 243373.0}, {"date": "2023-03-17", "close": 33.2, "volume": 633098.0}, {"date": "2023-03-20", "close": 33.74, "volume": 256329.0}, {"date": "2023-03-21", "close": 33.59, "volume": 261620.0}, {"date": "2023-03-22", "close": 32.35, "volume": 326103.0}, {"date": "2023-03-23", "close": 32.08, "volume": 331400.0}, {"date": "2023-03-24", "close": 33.12, "volume": 202485.0}, {"date": "2023-03-27", "close": 33.61, "volume": 192752.0}, {"date": "2023-03-28", "close": 33.58, "volume": 164757.0}, {"date": "2023-03-29", "close": 34.35, "volume": 261734.0}, {"date": "2023-03-30", "close": 34.68, "volume": 208391.0}, {"date": "2023-03-31", "close": 35.13, "volume": 354166.0}, {"date": "2023-04-03", "close": 33.94, "volume": 478060.0}, {"date": "2023-04-04", "close": 33.15, "volume": 338724.0}, {"date": "2023-04-05", "close": 33.75, "volume": 272290.0}, {"date": "2023-04-06", "close": 34.02, "volume": 112377.0}, {"date": "2023-04-10", "close": 34.32, "volume": 194092.0}, {"date": "2023-04-11", "close": 34.91, "volume": 324454.0}, {"date": "2023-04-12", "close": 34.76, "volume": 241051.0}, {"date": "2023-04-13", "close": 34.73, "volume": 172983.0}, {"date": "2023-04-14", "close": 34.48, "volume": 158717.0}, {"date": "2023-04-17", "close": 34.86, "volume": 214821.0}, {"date": "2023-04-18", "close": 34.55, "volume": 189397.0}, {"date": "2023-04-19", "close": 34.29, "volume": 171861.0}, {"date": "2023-04-20", "close": 34.2, "volume": 166099.0}, {"date": "2023-04-21", "close": 34.31, "volume": 142398.0}, {"date": "2023-04-24", "close": 34.19, "volume": 149071.0}, {"date": "2023-04-25", "close": 33.83, "volume": 124674.0}, {"date": "2023-04-26", "close": 33.56, "volume": 188714.0}, {"date": "2023-04-27", "close": 34.32, "volume": 156249.0}, {"date": "2023-04-28", "close": 33.45, "volume": 453447.0}, {"date": "2023-05-01", "close": 33.41, "volume": 313022.0}, {"date": "2023-05-02", "close": 32.3, "volume": 286570.0}, {"date": "2023-05-03", "close": 33.23, "volume": 303877.0}, {"date": "2023-05-04", "close": 33.29, "volume": 302788.0}, {"date": "2023-05-05", "close": 33.48, "volume": 181948.0}, {"date": "2023-05-08", "close": 33.57, "volume": 153031.0}, {"date": "2023-05-09", "close": 33.36, "volume": 149142.0}, {"date": "2023-05-10", "close": 33.75, "volume": 161335.0}, {"date": "2023-05-11", "close": 33.86, "volume": 140673.0}, {"date": "2023-05-12", "close": 33.66, "volume": 125111.0}, {"date": "2023-05-15", "close": 33.56, "volume": 173930.0}, {"date": "2023-05-16", "close": 32.79, "volume": 109494.0}, {"date": "2023-05-17", "close": 33.07, "volume": 139671.0}, {"date": "2023-05-18", "close": 32.64, "volume": 214000.0}, {"date": "2023-05-19", "close": 32.5, "volume": 270164.0}, {"date": "2023-05-22", "close": 32.05, "volume": 164656.0}, {"date": "2023-05-23", "close": 32.41, "volume": 222482.0}, {"date": "2023-05-24", "close": 31.54, "volume": 204209.0}, {"date": "2023-05-25", "close": 31.1, "volume": 208665.0}, {"date": "2023-05-26", "close": 31.22, "volume": 210340.0}, {"date": "2023-05-30", "close": 31.34, "volume": 160267.0}, {"date": "2023-05-31", "close": 32.11, "volume": 519839.0}, {"date": "2023-06-01", "close": 32.29, "volume": 178994.0}, {"date": "2023-06-02", "close": 32.99, "volume": 163015.0}, {"date": "2023-06-05", "close": 32.58, "volume": 132999.0}, {"date": "2023-06-06", "close": 33.21, "volume": 190477.0}, {"date": "2023-06-07", "close": 34.05, "volume": 204598.0}, {"date": "2023-06-08", "close": 33.78, "volume": 143621.0}, {"date": "2023-06-09", "close": 33.5, "volume": 136513.0}, {"date": "2023-06-12", "close": 33.6, "volume": 137178.0}, {"date": "2023-06-13", "close": 33.76, "volume": 227002.0}, {"date": "2023-06-14", "close": 34.05, "volume": 195927.0}, {"date": "2023-06-15", "close": 34.24, "volume": 148172.0}, {"date": "2023-06-16", "close": 34.02, "volume": 393294.0}, {"date": "2023-06-20", "close": 33.71, "volume": 187597.0}, {"date": "2023-06-21", "close": 33.22, "volume": 194564.0}, {"date": "2023-06-22", "close": 32.8, "volume": 220199.0}, {"date": "2023-06-23", "close": 32.31, "volume": 429784.0}, {"date": "2023-06-26", "close": 33.22, "volume": 339433.0}, {"date": "2023-06-27", "close": 33.25, "volume": 192322.0}, {"date": "2023-06-28", "close": 33.01, "volume": 167806.0}, {"date": "2023-06-29", "close": 33.36, "volume": 122383.0}, {"date": "2023-06-30", "close": 33.02, "volume": 341676.0}, {"date": "2023-07-03", "close": 33.41, "volume": 107892.0}, {"date": "2023-07-05", "close": 33.35, "volume": 228550.0}, {"date": "2023-07-06", "close": 32.9, "volume": 205952.0}, {"date": "2023-07-07", "close": 32.9, "volume": 230667.0}, {"date": "2023-07-10", "close": 33.17, "volume": 220664.0}, {"date": "2023-07-11", "close": 33.93, "volume": 168862.0}, {"date": "2023-07-12", "close": 33.96, "volume": 180423.0}, {"date": "2023-07-13", "close": 34.14, "volume": 167699.0}, {"date": "2023-07-14", "close": 34.2, "volume": 223657.0}, {"date": "2023-07-17", "close": 34.12, "volume": 276329.0}, {"date": "2023-07-18", "close": 34.35, "volume": 196423.0}, {"date": "2023-07-19", "close": 34.85, "volume": 251579.0}, {"date": "2023-07-20", "close": 35.15, "volume": 193072.0}, {"date": "2023-07-21", "close": 35.0, "volume": 229558.0}, {"date": "2023-07-24", "close": 35.36, "volume": 147622.0}, {"date": "2023-07-25", "close": 35.45, "volume": 274560.0}, {"date": "2023-07-26", "close": 35.51, "volume": 202953.0}, {"date": "2023-07-27", "close": 35.19, "volume": 279455.0}, {"date": "2023-07-28", "close": 34.39, "volume": 328946.0}, {"date": "2023-07-31", "close": 33.56, "volume": 713915.0}, {"date": "2023-08-01", "close": 33.64, "volume": 184828.0}, {"date": "2023-08-02", "close": 33.55, "volume": 217668.0}, {"date": "2023-08-03", "close": 33.68, "volume": 190353.0}, {"date": "2023-08-04", "close": 33.72, "volume": 146052.0}, {"date": "2023-08-07", "close": 34.72, "volume": 216560.0}, {"date": "2023-08-08", "close": 34.59, "volume": 147775.0}, {"date": "2023-08-09", "close": 33.84, "volume": 194522.0}, {"date": "2023-08-10", "close": 33.71, "volume": 141045.0}, {"date": "2023-08-11", "close": 33.74, "volume": 109868.0}, {"date": "2023-08-14", "close": 33.27, "volume": 168938.0}, {"date": "2023-08-15", "close": 32.75, "volume": 151091.0}, {"date": "2023-08-16", "close": 32.23, "volume": 187684.0}, {"date": "2023-08-17", "close": 31.84, "volume": 232572.0}, {"date": "2023-08-18", "close": 31.85, "volume": 182357.0}, {"date": "2023-08-21", "close": 31.72, "volume": 193246.0}, {"date": "2023-08-22", "close": 31.58, "volume": 139696.0}, {"date": "2023-08-23", "close": 32.13, "volume": 189023.0}, {"date": "2023-08-24", "close": 31.9, "volume": 166592.0}, {"date": "2023-08-25", "close": 32.1, "volume": 115002.0}, {"date": "2023-08-28", "close": 32.48, "volume": 130234.0}, {"date": "2023-08-29", "close": 32.73, "volume": 118796.0}, {"date": "2023-08-30", "close": 33.05, "volume": 314379.0}, {"date": "2023-08-31", "close": 32.86, "volume": 290794.0}, {"date": "2023-09-01", "close": 32.88, "volume": 160664.0}, {"date": "2023-09-05", "close": 32.04, "volume": 356695.0}, {"date": "2023-09-06", "close": 31.97, "volume": 197060.0}, {"date": "2023-09-07", "close": 31.8, "volume": 191114.0}, {"date": "2023-09-08", "close": 31.98, "volume": 212432.0}, {"date": "2023-09-11", "close": 32.04, "volume": 180523.0}, {"date": "2023-09-12", "close": 32.2, "volume": 175003.0}, {"date": "2023-09-13", "close": 31.99, "volume": 179251.0}, {"date": "2023-09-14", "close": 32.24, "volume": 200448.0}, {"date": "2023-09-15", "close": 31.87, "volume": 1343206.0}, {"date": "2023-09-18", "close": 31.93, "volume": 234256.0}, {"date": "2023-09-19", "close": 32.07, "volume": 215499.0}, {"date": "2023-09-20", "close": 31.92, "volume": 199168.0}, {"date": "2023-09-21", "close": 31.55, "volume": 266873.0}, {"date": "2023-09-22", "close": 31.42, "volume": 184625.0}, {"date": "2023-09-25", "close": 31.65, "volume": 151379.0}, {"date": "2023-09-26", "close": 31.03, "volume": 206681.0}, {"date": "2023-09-27", "close": 30.73, "volume": 209857.0}, {"date": "2023-09-28", "close": 32.01, "volume": 360020.0}, {"date": "2023-09-29", "close": 32.13, "volume": 258364.0}, {"date": "2023-10-02", "close": 31.5, "volume": 265346.0}, {"date": "2023-10-03", "close": 31.0, "volume": 325787.0}, {"date": "2023-10-04", "close": 31.6, "volume": 180946.0}, {"date": "2023-10-05", "close": 31.91, "volume": 273730.0}, {"date": "2023-10-06", "close": 31.72, "volume": 350373.0}, {"date": "2023-10-09", "close": 32.25, "volume": 160570.0}, {"date": "2023-10-10", "close": 32.21, "volume": 154649.0}, {"date": "2023-10-11", "close": 32.77, "volume": 213602.0}, {"date": "2023-10-12", "close": 32.39, "volume": 206249.0}, {"date": "2023-10-13", "close": 32.32, "volume": 175689.0}, {"date": "2023-10-16", "close": 32.63, "volume": 197169.0}, {"date": "2023-10-17", "close": 32.7, "volume": 232231.0}, {"date": "2023-10-18", "close": 32.35, "volume": 156086.0}, {"date": "2023-10-19", "close": 31.8, "volume": 247868.0}, {"date": "2023-10-20", "close": 31.48, "volume": 343174.0}, {"date": "2023-10-23", "close": 31.03, "volume": 195857.0}, {"date": "2023-10-24", "close": 31.48, "volume": 142496.0}, {"date": "2023-10-25", "close": 31.22, "volume": 125315.0}, {"date": "2023-10-26", "close": 31.12, "volume": 139548.0}, {"date": "2023-10-27", "close": 30.65, "volume": 274954.0}, {"date": "2023-10-30", "close": 31.39, "volume": 314078.0}, {"date": "2023-10-31", "close": 31.61, "volume": 267374.0}, {"date": "2023-11-01", "close": 31.72, "volume": 211141.0}, {"date": "2023-11-02", "close": 32.25, "volume": 187503.0}, {"date": "2023-11-03", "close": 32.26, "volume": 264230.0}, {"date": "2023-11-06", "close": 32.07, "volume": 235983.0}, {"date": "2023-11-07", "close": 31.55, "volume": 144790.0}, {"date": "2023-11-08", "close": 31.49, "volume": 172374.0}, {"date": "2023-11-09", "close": 31.53, "volume": 210055.0}, {"date": "2023-11-10", "close": 31.6, "volume": 253233.0}, {"date": "2023-11-13", "close": 31.94, "volume": 202593.0}, {"date": "2023-11-14", "close": 33.1, "volume": 350096.0}, {"date": "2023-11-15", "close": 32.84, "volume": 224813.0}, {"date": "2023-11-16", "close": 32.64, "volume": 194866.0}, {"date": "2023-11-17", "close": 32.69, "volume": 248735.0}, {"date": "2023-11-20", "close": 32.83, "volume": 165717.0}, {"date": "2023-11-21", "close": 32.28, "volume": 134248.0}, {"date": "2023-11-22", "close": 32.42, "volume": 130613.0}, {"date": "2023-11-24", "close": 32.53, "volume": 91053.0}, {"date": "2023-11-27", "close": 32.51, "volume": 172540.0}, {"date": "2023-11-28", "close": 32.44, "volume": 218281.0}, {"date": "2023-11-29", "close": 32.43, "volume": 208995.0}, {"date": "2023-11-30", "close": 32.62, "volume": 391473.0}, {"date": "2023-12-01", "close": 33.15, "volume": 426143.0}, {"date": "2023-12-04", "close": 33.35, "volume": 234927.0}, {"date": "2023-12-05", "close": 33.35, "volume": 238188.0}, {"date": "2023-12-06", "close": 33.12, "volume": 210975.0}, {"date": "2023-12-07", "close": 33.24, "volume": 212218.0}, {"date": "2023-12-08", "close": 33.11, "volume": 188667.0}, {"date": "2023-12-11", "close": 33.18, "volume": 178408.0}, {"date": "2023-12-12", "close": 33.12, "volume": 156392.0}, {"date": "2023-12-13", "close": 33.71, "volume": 448529.0}, {"date": "2023-12-14", "close": 33.92, "volume": 394825.0}, {"date": "2023-12-15", "close": 33.38, "volume": 984706.0}, {"date": "2023-12-18", "close": 32.97, "volume": 321263.0}, {"date": "2023-12-19", "close": 33.15, "volume": 382364.0}, {"date": "2023-12-20", "close": 32.74, "volume": 412504.0}, {"date": "2023-12-21", "close": 32.55, "volume": 318632.0}, {"date": "2023-12-22", "close": 32.54, "volume": 241899.0}, {"date": "2023-12-26", "close": 32.42, "volume": 191437.0}, {"date": "2023-12-27", "close": 32.55, "volume": 204172.0}, {"date": "2023-12-28", "close": 32.68, "volume": 213637.0}, {"date": "2023-12-29", "close": 32.12, "volume": 265814.0}, {"date": "2024-01-02", "close": 32.27, "volume": 355916.0}, {"date": "2024-01-03", "close": 31.98, "volume": 327311.0}, {"date": "2024-01-04", "close": 32.13, "volume": 298838.0}, {"date": "2024-01-05", "close": 31.77, "volume": 268494.0}, {"date": "2024-01-08", "close": 32.05, "volume": 301199.0}, {"date": "2024-01-09", "close": 32.09, "volume": 307031.0}, {"date": "2024-01-10", "close": 32.38, "volume": 160560.0}, {"date": "2024-01-11", "close": 32.51, "volume": 206457.0}, {"date": "2024-01-12", "close": 32.95, "volume": 228699.0}, {"date": "2024-01-16", "close": 32.95, "volume": 315037.0}, {"date": "2024-01-17", "close": 31.89, "volume": 316103.0}, {"date": "2024-01-18", "close": 31.67, "volume": 355344.0}, {"date": "2024-01-19", "close": 32.05, "volume": 301207.0}, {"date": "2024-01-22", "close": 31.99, "volume": 252458.0}, {"date": "2024-01-23", "close": 31.83, "volume": 172123.0}, {"date": "2024-01-24", "close": 31.5, "volume": 254290.0}, {"date": "2024-01-25", "close": 31.84, "volume": 217787.0}, {"date": "2024-01-26", "close": 31.99, "volume": 241893.0}, {"date": "2024-01-29", "close": 32.14, "volume": 227346.0}, {"date": "2024-01-30", "close": 32.04, "volume": 198720.0}, {"date": "2024-01-31", "close": 31.17, "volume": 541298.0}, {"date": "2024-02-01", "close": 31.47, "volume": 274022.0}, {"date": "2024-02-02", "close": 30.95, "volume": 276341.0}, {"date": "2024-02-05", "close": 30.5, "volume": 275101.0}, {"date": "2024-02-06", "close": 30.52, "volume": 290263.0}, {"date": "2024-02-07", "close": 30.31, "volume": 251399.0}, {"date": "2024-02-08", "close": 30.64, "volume": 279268.0}, {"date": "2024-02-09", "close": 31.03, "volume": 260881.0}, {"date": "2024-02-12", "close": 31.22, "volume": 379766.0}, {"date": "2024-02-13", "close": 30.72, "volume": 570015.0}, {"date": "2024-02-14", "close": 30.98, "volume": 224237.0}, {"date": "2024-02-15", "close": 31.47, "volume": 243440.0}, {"date": "2024-02-16", "close": 31.51, "volume": 437156.0}, {"date": "2024-02-20", "close": 31.92, "volume": 363478.0}, {"date": "2024-02-21", "close": 32.21, "volume": 256435.0}, {"date": "2024-02-22", "close": 32.11, "volume": 242123.0}, {"date": "2024-02-23", "close": 31.84, "volume": 198980.0}, {"date": "2024-02-26", "close": 31.43, "volume": 342075.0}, {"date": "2024-02-27", "close": 31.69, "volume": 308145.0}, {"date": "2024-02-28", "close": 31.61, "volume": 362627.0}, {"date": "2024-02-29", "close": 31.46, "volume": 448308.0}, {"date": "2024-03-01", "close": 31.46, "volume": 290769.0}, {"date": "2024-03-04", "close": 31.91, "volume": 292069.0}, {"date": "2024-03-05", "close": 31.73, "volume": 200956.0}, {"date": "2024-03-06", "close": 31.72, "volume": 304460.0}, {"date": "2024-03-07", "close": 31.88, "volume": 240765.0}, {"date": "2024-03-08", "close": 32.26, "volume": 229296.0}, {"date": "2024-03-11", "close": 32.21, "volume": 137600.0}, {"date": "2024-03-12", "close": 32.31, "volume": 171170.0}, {"date": "2024-03-13", "close": 32.38, "volume": 319934.0}, {"date": "2024-03-14", "close": 32.04, "volume": 258000.0}, {"date": "2024-03-15", "close": 32.19, "volume": 515560.0}, {"date": "2024-03-18", "close": 32.25, "volume": 250694.0}, {"date": "2024-03-19", "close": 32.46, "volume": 258154.0}, {"date": "2024-03-20", "close": 32.58, "volume": 221583.0}, {"date": "2024-03-21", "close": 32.88, "volume": 230134.0}, {"date": "2024-03-22", "close": 32.57, "volume": 334142.0}, {"date": "2024-03-25", "close": 32.57, "volume": 303335.0}, {"date": "2024-03-26", "close": 32.2, "volume": 366630.0}, {"date": "2024-03-27", "close": 32.48, "volume": 356496.0}, {"date": "2024-03-28", "close": 32.51, "volume": 670197.0}, {"date": "2024-04-01", "close": 32.32, "volume": 328043.0}, {"date": "2024-04-02", "close": 31.71, "volume": 335934.0}, {"date": "2024-04-03", "close": 31.6, "volume": 240843.0}, {"date": "2024-04-04", "close": 31.5, "volume": 229645.0}, {"date": "2024-04-05", "close": 31.91, "volume": 352741.0}, {"date": "2024-04-08", "close": 32.12, "volume": 241402.0}, {"date": "2024-04-09", "close": 32.72, "volume": 394924.0}, {"date": "2024-04-10", "close": 31.34, "volume": 389128.0}, {"date": "2024-04-11", "close": 31.93, "volume": 291458.0}, {"date": "2024-04-12", "close": 31.62, "volume": 388710.0}, {"date": "2024-04-15", "close": 31.56, "volume": 192800.0}, {"date": "2024-04-16", "close": 31.31, "volume": 153007.0}, {"date": "2024-04-17", "close": 31.59, "volume": 152540.0}, {"date": "2024-04-18", "close": 31.68, "volume": 213572.0}, {"date": "2024-04-19", "close": 31.8, "volume": 388157.0}, {"date": "2024-04-22", "close": 31.93, "volume": 202577.0}, {"date": "2024-04-23", "close": 32.12, "volume": 156020.0}, {"date": "2024-04-24", "close": 32.23, "volume": 180094.0}, {"date": "2024-04-25", "close": 32.18, "volume": 195449.0}, {"date": "2024-04-26", "close": 32.56, "volume": 213298.0}, {"date": "2024-04-29", "close": 32.49, "volume": 278301.0}, {"date": "2024-04-30", "close": 33.1, "volume": 387351.0}, {"date": "2024-05-01", "close": 33.5, "volume": 354679.0}, {"date": "2024-05-02", "close": 33.61, "volume": 453493.0}, {"date": "2024-05-03", "close": 33.45, "volume": 279385.0}, {"date": "2024-05-06", "close": 33.28, "volume": 193331.0}, {"date": "2024-05-07", "close": 33.58, "volume": 328133.0}, {"date": "2024-05-08", "close": 33.64, "volume": 133784.0}, {"date": "2024-05-09", "close": 34.09, "volume": 309272.0}, {"date": "2024-05-10", "close": 34.06, "volume": 148308.0}, {"date": "2024-05-13", "close": 34.25, "volume": 166324.0}, {"date": "2024-05-14", "close": 34.62, "volume": 218833.0}, {"date": "2024-05-15", "close": 34.55, "volume": 255267.0}, {"date": "2024-05-16", "close": 34.64, "volume": 175027.0}, {"date": "2024-05-17", "close": 34.76, "volume": 131469.0}, {"date": "2024-05-20", "close": 34.68, "volume": 204329.0}, {"date": "2024-05-21", "close": 35.1, "volume": 190697.0}, {"date": "2024-05-22", "close": 34.6, "volume": 160830.0}, {"date": "2024-05-23", "close": 34.17, "volume": 169529.0}, {"date": "2024-05-24", "close": 34.33, "volume": 137008.0}, {"date": "2024-05-28", "close": 34.05, "volume": 158290.0}, {"date": "2024-05-29", "close": 33.58, "volume": 162421.0}, {"date": "2024-05-30", "close": 34.02, "volume": 229409.0}, {"date": "2024-05-31", "close": 34.4, "volume": 409474.0}, {"date": "2024-06-03", "close": 34.67, "volume": 293447.0}, {"date": "2024-06-04", "close": 34.69, "volume": 269919.0}, {"date": "2024-06-05", "close": 34.41, "volume": 184791.0}, {"date": "2024-06-06", "close": 34.35, "volume": 117478.0}, {"date": "2024-06-07", "close": 33.95, "volume": 229306.0}, {"date": "2024-06-10", "close": 33.61, "volume": 353455.0}, {"date": "2024-06-11", "close": 33.62, "volume": 226858.0}, {"date": "2024-06-12", "close": 33.77, "volume": 183827.0}, {"date": "2024-06-13", "close": 33.93, "volume": 236492.0}, {"date": "2024-06-14", "close": 33.66, "volume": 353298.0}, {"date": "2024-06-17", "close": 33.68, "volume": 297142.0}, {"date": "2024-06-18", "close": 33.91, "volume": 133595.0}, {"date": "2024-06-20", "close": 33.54, "volume": 152524.0}, {"date": "2024-06-21", "close": 33.9, "volume": 702505.0}, {"date": "2024-06-24", "close": 34.1, "volume": 275177.0}, {"date": "2024-06-25", "close": 33.44, "volume": 182877.0}, {"date": "2024-06-26", "close": 33.47, "volume": 266471.0}, {"date": "2024-06-27", "close": 34.13, "volume": 281152.0}, {"date": "2024-06-28", "close": 34.5, "volume": 791224.0}, {"date": "2024-07-01", "close": 34.44, "volume": 266277.0}, {"date": "2024-07-02", "close": 34.47, "volume": 198272.0}, {"date": "2024-07-03", "close": 34.28, "volume": 80955.0}, {"date": "2024-07-05", "close": 34.52, "volume": 164217.0}, {"date": "2024-07-08", "close": 34.31, "volume": 281802.0}, {"date": "2024-07-09", "close": 34.07, "volume": 517542.0}, {"date": "2024-07-10", "close": 34.54, "volume": 239615.0}, {"date": "2024-07-11", "close": 35.12, "volume": 281185.0}, {"date": "2024-07-12", "close": 35.57, "volume": 274463.0}, {"date": "2024-07-15", "close": 35.94, "volume": 316439.0}, {"date": "2024-07-16", "close": 36.37, "volume": 307531.0}, {"date": "2024-07-17", "close": 36.6, "volume": 215168.0}, {"date": "2024-07-18", "close": 36.74, "volume": 332247.0}, {"date": "2024-07-19", "close": 36.66, "volume": 221085.0}, {"date": "2024-07-22", "close": 37.11, "volume": 269933.0}, {"date": "2024-07-23", "close": 37.6, "volume": 447226.0}, {"date": "2024-07-24", "close": 37.28, "volume": 326759.0}, {"date": "2024-07-25", "close": 37.77, "volume": 335105.0}, {"date": "2024-07-26", "close": 38.15, "volume": 229472.0}, {"date": "2024-07-29", "close": 37.79, "volume": 218638.0}, {"date": "2024-07-30", "close": 35.49, "volume": 555541.0}, {"date": "2024-07-31", "close": 35.71, "volume": 624503.0}, {"date": "2024-08-01", "close": 35.75, "volume": 536820.0}, {"date": "2024-08-02", "close": 36.0, "volume": 349676.0}, {"date": "2024-08-05", "close": 35.38, "volume": 319336.0}, {"date": "2024-08-06", "close": 35.95, "volume": 337239.0}, {"date": "2024-08-07", "close": 35.82, "volume": 204491.0}, {"date": "2024-08-08", "close": 35.91, "volume": 237639.0}, {"date": "2024-08-09", "close": 35.98, "volume": 174851.0}, {"date": "2024-08-12", "close": 35.9, "volume": 260579.0}, {"date": "2024-08-13", "close": 35.83, "volume": 207129.0}, {"date": "2024-08-14", "close": 35.86, "volume": 211251.0}, {"date": "2024-08-15", "close": 36.0, "volume": 322715.0}, {"date": "2024-08-16", "close": 35.7, "volume": 245429.0}, {"date": "2024-08-19", "close": 35.74, "volume": 269399.0}, {"date": "2024-08-20", "close": 35.76, "volume": 287103.0}, {"date": "2024-08-21", "close": 35.93, "volume": 312493.0}, {"date": "2024-08-22", "close": 35.38, "volume": 206843.0}, {"date": "2024-08-23", "close": 36.15, "volume": 280139.0}, {"date": "2024-08-26", "close": 36.24, "volume": 575557.0}, {"date": "2024-08-27", "close": 36.6, "volume": 542694.0}, {"date": "2024-08-28", "close": 36.64, "volume": 347757.0}, {"date": "2024-08-29", "close": 36.43, "volume": 163977.0}, {"date": "2024-08-30", "close": 36.73, "volume": 270344.0}, {"date": "2024-09-03", "close": 36.22, "volume": 389794.0}, {"date": "2024-09-04", "close": 36.55, "volume": 172644.0}, {"date": "2024-09-05", "close": 36.73, "volume": 156239.0}, {"date": "2024-09-06", "close": 36.67, "volume": 211076.0}, {"date": "2024-09-09", "close": 36.6, "volume": 208406.0}, {"date": "2024-09-10", "close": 36.96, "volume": 150057.0}, {"date": "2024-09-11", "close": 36.97, "volume": 143257.0}, {"date": "2024-09-12", "close": 37.4, "volume": 173783.0}, {"date": "2024-09-13", "close": 37.69, "volume": 304279.0}, {"date": "2024-09-16", "close": 37.74, "volume": 199346.0}, {"date": "2024-09-17", "close": 37.27, "volume": 215165.0}, {"date": "2024-09-18", "close": 37.31, "volume": 218425.0}, {"date": "2024-09-19", "close": 36.5, "volume": 402630.0}, {"date": "2024-09-20", "close": 36.0, "volume": 984118.0}, {"date": "2024-09-23", "close": 36.76, "volume": 209349.0}, {"date": "2024-09-24", "close": 36.88, "volume": 190375.0}, {"date": "2024-09-25", "close": 37.0, "volume": 292228.0}, {"date": "2024-09-26", "close": 36.45, "volume": 301656.0}, {"date": "2024-09-27", "close": 36.62, "volume": 205818.0}, {"date": "2024-09-30", "close": 36.69, "volume": 286480.0}, {"date": "2024-10-01", "close": 36.57, "volume": 177993.0}, {"date": "2024-10-02", "close": 36.18, "volume": 197547.0}, {"date": "2024-10-03", "close": 35.91, "volume": 208211.0}, {"date": "2024-10-04", "close": 35.84, "volume": 260966.0}, {"date": "2024-10-07", "close": 36.11, "volume": 424372.0}, {"date": "2024-10-08", "close": 35.69, "volume": 309807.0}, {"date": "2024-10-09", "close": 35.68, "volume": 181684.0}, {"date": "2024-10-10", "close": 35.36, "volume": 302889.0}, {"date": "2024-10-11", "close": 35.58, "volume": 170330.0}, {"date": "2024-10-14", "close": 35.61, "volume": 329387.0}, {"date": "2024-10-15", "close": 35.84, "volume": 191988.0}, {"date": "2024-10-16", "close": 36.49, "volume": 429094.0}, {"date": "2024-10-17", "close": 36.26, "volume": 241853.0}, {"date": "2024-10-18", "close": 36.11, "volume": 227005.0}, {"date": "2024-10-21", "close": 35.64, "volume": 196163.0}, {"date": "2024-10-22", "close": 35.85, "volume": 196656.0}, {"date": "2024-10-23", "close": 35.94, "volume": 214772.0}, {"date": "2024-10-24", "close": 35.79, "volume": 184251.0}, {"date": "2024-10-25", "close": 35.48, "volume": 318261.0}, {"date": "2024-10-28", "close": 35.94, "volume": 244363.0}, {"date": "2024-10-29", "close": 38.08, "volume": 555516.0}, {"date": "2024-10-30", "close": 39.0, "volume": 419511.0}, {"date": "2024-10-31", "close": 38.2, "volume": 385814.0}, {"date": "2024-11-01", "close": 37.3, "volume": 219890.0}, {"date": "2024-11-04", "close": 37.75, "volume": 201723.0}, {"date": "2024-11-05", "close": 37.94, "volume": 213266.0}, {"date": "2024-11-06", "close": 37.93, "volume": 455297.0}, {"date": "2024-11-07", "close": 38.71, "volume": 272935.0}, {"date": "2024-11-08", "close": 39.28, "volume": 458820.0}, {"date": "2024-11-11", "close": 39.44, "volume": 273848.0}, {"date": "2024-11-12", "close": 39.33, "volume": 300027.0}, {"date": "2024-11-13", "close": 38.6, "volume": 284565.0}, {"date": "2024-11-14", "close": 38.16, "volume": 332432.0}, {"date": "2024-11-15", "close": 38.2, "volume": 400988.0}, {"date": "2024-11-18", "close": 38.05, "volume": 328134.0}, {"date": "2024-11-19", "close": 38.57, "volume": 154447.0}, {"date": "2024-11-20", "close": 38.37, "volume": 155735.0}, {"date": "2024-11-21", "close": 38.7, "volume": 237742.0}, {"date": "2024-11-22", "close": 38.87, "volume": 269842.0}, {"date": "2024-11-25", "close": 38.43, "volume": 352626.0}, {"date": "2024-11-26", "close": 38.91, "volume": 352345.0}, {"date": "2024-11-27", "close": 38.7, "volume": 282450.0}, {"date": "2024-11-29", "close": 38.59, "volume": 209910.0}, {"date": "2024-12-02", "close": 38.1, "volume": 333264.0}, {"date": "2024-12-03", "close": 38.1, "volume": 194995.0}, {"date": "2024-12-04", "close": 38.09, "volume": 171951.0}, {"date": "2024-12-05", "close": 37.92, "volume": 170109.0}, {"date": "2024-12-06", "close": 37.73, "volume": 164250.0}, {"date": "2024-12-09", "close": 37.42, "volume": 251567.0}, {"date": "2024-12-10", "close": 37.68, "volume": 183875.0}, {"date": "2024-12-11", "close": 37.1, "volume": 249897.0}, {"date": "2024-12-12", "close": 36.82, "volume": 211965.0}, {"date": "2024-12-13", "close": 37.15, "volume": 235416.0}, {"date": "2024-12-16", "close": 36.41, "volume": 480648.0}, {"date": "2024-12-17", "close": 36.51, "volume": 325200.0}, {"date": "2024-12-18", "close": 35.41, "volume": 419838.0}, {"date": "2024-12-19", "close": 34.81, "volume": 356612.0}, {"date": "2024-12-20", "close": 35.08, "volume": 1362399.0}, {"date": "2024-12-23", "close": 34.49, "volume": 436685.0}, {"date": "2024-12-24", "close": 34.73, "volume": 118329.0}, {"date": "2024-12-26", "close": 34.69, "volume": 239449.0}, {"date": "2024-12-27", "close": 34.42, "volume": 230613.0}, {"date": "2024-12-30", "close": 34.44, "volume": 174832.0}, {"date": "2024-12-31", "close": 34.55, "volume": 403096.0}, {"date": "2025-01-02", "close": 34.03, "volume": 249778.0}, {"date": "2025-01-03", "close": 34.27, "volume": 325905.0}, {"date": "2025-01-06", "close": 33.46, "volume": 359422.0}, {"date": "2025-01-07", "close": 34.14, "volume": 413432.0}, {"date": "2025-01-08", "close": 34.24, "volume": 235479.0}, {"date": "2025-01-10", "close": 33.5, "volume": 333910.0}, {"date": "2025-01-13", "close": 34.04, "volume": 251220.0}, {"date": "2025-01-14", "close": 34.18, "volume": 211121.0}, {"date": "2025-01-15", "close": 34.33, "volume": 258744.0}, {"date": "2025-01-16", "close": 34.81, "volume": 434185.0}, {"date": "2025-01-17", "close": 34.93, "volume": 320245.0}, {"date": "2025-01-21", "close": 35.36, "volume": 246789.0}, {"date": "2025-01-22", "close": 34.38, "volume": 428109.0}, {"date": "2025-01-23", "close": 34.12, "volume": 193987.0}, {"date": "2025-01-24", "close": 34.38, "volume": 314488.0}, {"date": "2025-01-27", "close": 34.91, "volume": 687565.0}, {"date": "2025-01-28", "close": 34.67, "volume": 363145.0}, {"date": "2025-01-29", "close": 33.81, "volume": 290489.0}, {"date": "2025-01-30", "close": 34.23, "volume": 263683.0}, {"date": "2025-01-31", "close": 34.4, "volume": 381086.0}, {"date": "2025-02-03", "close": 34.54, "volume": 483567.0}, {"date": "2025-02-04", "close": 34.35, "volume": 693037.0}, {"date": "2025-02-05", "close": 34.6, "volume": 229481.0}, {"date": "2025-02-06", "close": 34.39, "volume": 305593.0}, {"date": "2025-02-07", "close": 33.97, "volume": 238865.0}, {"date": "2025-02-10", "close": 33.93, "volume": 278563.0}, {"date": "2025-02-11", "close": 34.0, "volume": 400765.0}, {"date": "2025-02-12", "close": 33.72, "volume": 221248.0}, {"date": "2025-02-13", "close": 34.57, "volume": 368052.0}, {"date": "2025-02-14", "close": 34.42, "volume": 209013.0}, {"date": "2025-02-18", "close": 34.77, "volume": 242617.0}, {"date": "2025-02-19", "close": 34.88, "volume": 325803.0}, {"date": "2025-02-20", "close": 34.61, "volume": 319323.0}, {"date": "2025-02-21", "close": 34.44, "volume": 295027.0}, {"date": "2025-02-24", "close": 34.87, "volume": 433229.0}, {"date": "2025-02-25", "close": 34.6, "volume": 599578.0}, {"date": "2025-02-26", "close": 34.71, "volume": 431633.0}, {"date": "2025-02-27", "close": 34.77, "volume": 272164.0}, {"date": "2025-02-28", "close": 34.89, "volume": 451888.0}, {"date": "2025-03-03", "close": 35.77, "volume": 430348.0}, {"date": "2025-03-04", "close": 35.69, "volume": 363166.0}, {"date": "2025-03-05", "close": 35.93, "volume": 484409.0}, {"date": "2025-03-06", "close": 35.76, "volume": 409170.0}, {"date": "2025-03-07", "close": 36.09, "volume": 445348.0}, {"date": "2025-03-10", "close": 36.14, "volume": 375049.0}, {"date": "2025-03-11", "close": 35.73, "volume": 411457.0}, {"date": "2025-03-12", "close": 35.27, "volume": 249182.0}, {"date": "2025-03-13", "close": 35.29, "volume": 182139.0}, {"date": "2025-03-14", "close": 35.96, "volume": 250410.0}, {"date": "2025-03-17", "close": 35.97, "volume": 461107.0}, {"date": "2025-03-18", "close": 35.62, "volume": 443775.0}, {"date": "2025-03-19", "close": 35.36, "volume": 450573.0}, {"date": "2025-03-20", "close": 35.05, "volume": 314514.0}, {"date": "2025-03-21", "close": 34.62, "volume": 675266.0}, {"date": "2025-03-24", "close": 35.06, "volume": 294874.0}, {"date": "2025-03-25", "close": 34.83, "volume": 216485.0}, {"date": "2025-03-26", "close": 34.96, "volume": 152667.0}, {"date": "2025-03-27", "close": 34.93, "volume": 173644.0}, {"date": "2025-03-28", "close": 35.25, "volume": 263699.0}, {"date": "2025-03-31", "close": 35.45, "volume": 318809.0}, {"date": "2025-04-01", "close": 35.55, "volume": 324019.0}, {"date": "2025-04-02", "close": 35.32, "volume": 291990.0}, {"date": "2025-04-03", "close": 35.4, "volume": 375815.0}, {"date": "2025-04-04", "close": 34.69, "volume": 481235.0}, {"date": "2025-04-07", "close": 33.53, "volume": 571294.0}, {"date": "2025-04-08", "close": 32.83, "volume": 366800.0}, {"date": "2025-04-09", "close": 33.86, "volume": 558872.0}, {"date": "2025-04-10", "close": 33.7, "volume": 322194.0}, {"date": "2025-04-11", "close": 34.07, "volume": 315147.0}, {"date": "2025-04-14", "close": 34.65, "volume": 239175.0}, {"date": "2025-04-15", "close": 34.96, "volume": 432013.0}, {"date": "2025-04-16", "close": 35.29, "volume": 267957.0}, {"date": "2025-04-17", "close": 35.75, "volume": 289308.0}, {"date": "2025-04-21", "close": 35.55, "volume": 347296.0}, {"date": "2025-04-22", "close": 36.1, "volume": 335751.0}, {"date": "2025-04-23", "close": 35.52, "volume": 303878.0}, {"date": "2025-04-24", "close": 35.52, "volume": 203694.0}, {"date": "2025-04-25", "close": 35.41, "volume": 172512.0}, {"date": "2025-04-28", "close": 35.48, "volume": 360494.0}, {"date": "2025-04-29", "close": 35.54, "volume": 296309.0}, {"date": "2025-04-30", "close": 35.87, "volume": 290018.0}, {"date": "2025-05-01", "close": 35.71, "volume": 213958.0}, {"date": "2025-05-02", "close": 35.25, "volume": 403740.0}, {"date": "2025-05-05", "close": 34.58, "volume": 582427.0}, {"date": "2025-05-06", "close": 35.79, "volume": 523343.0}, {"date": "2025-05-07", "close": 36.24, "volume": 503310.0}, {"date": "2025-05-08", "close": 35.82, "volume": 255941.0}, {"date": "2025-05-09", "close": 35.9, "volume": 247851.0}, {"date": "2025-05-12", "close": 35.5, "volume": 306263.0}, {"date": "2025-05-13", "close": 35.56, "volume": 352943.0}, {"date": "2025-05-14", "close": 35.04, "volume": 332721.0}, {"date": "2025-05-15", "close": 35.46, "volume": 385567.0}, {"date": "2025-05-16", "close": 35.99, "volume": 279983.0}, {"date": "2025-05-19", "close": 36.14, "volume": 342281.0}, {"date": "2025-05-20", "close": 35.94, "volume": 244502.0}, {"date": "2025-05-21", "close": 35.34, "volume": 266604.0}, {"date": "2025-05-22", "close": 34.85, "volume": 306082.0}, {"date": "2025-05-23", "close": 35.28, "volume": 334097.0}, {"date": "2025-05-27", "close": 35.67, "volume": 387919.0}, {"date": "2025-05-28", "close": 35.2, "volume": 256718.0}, {"date": "2025-05-29", "close": 35.37, "volume": 254739.0}, {"date": "2025-05-30", "close": 35.39, "volume": 325374.0}, {"date": "2025-06-02", "close": 35.27, "volume": 374273.0}, {"date": "2025-06-03", "close": 35.07, "volume": 248827.0}, {"date": "2025-06-04", "close": 34.89, "volume": 234172.0}, {"date": "2025-06-05", "close": 34.84, "volume": 253165.0}, {"date": "2025-06-06", "close": 34.93, "volume": 215992.0}, {"date": "2025-06-09", "close": 34.99, "volume": 249594.0}, {"date": "2025-06-10", "close": 35.26, "volume": 347263.0}, {"date": "2025-06-11", "close": 35.53, "volume": 409059.0}, {"date": "2025-06-12", "close": 35.57, "volume": 328095.0}, {"date": "2025-06-13", "close": 35.1, "volume": 245397.0}, {"date": "2025-06-16", "close": 34.75, "volume": 325373.0}, {"date": "2025-06-17", "close": 35.07, "volume": 257013.0}, {"date": "2025-06-18", "close": 35.33, "volume": 319545.0}, {"date": "2025-06-20", "close": 34.97, "volume": 454350.0}, {"date": "2025-06-23", "close": 35.42, "volume": 293312.0}, {"date": "2025-06-24", "close": 35.18, "volume": 368513.0}, {"date": "2025-06-25", "close": 34.59, "volume": 374118.0}, {"date": "2025-06-26", "close": 34.82, "volume": 285824.0}, {"date": "2025-06-27", "close": 34.51, "volume": 458765.0}, {"date": "2025-06-30", "close": 34.61, "volume": 355707.0}, {"date": "2025-07-01", "close": 34.68, "volume": 346289.0}, {"date": "2025-07-02", "close": 35.2, "volume": 344511.0}, {"date": "2025-07-03", "close": 35.33, "volume": 167208.0}, {"date": "2025-07-07", "close": 35.2, "volume": 354166.0}, {"date": "2025-07-08", "close": 35.26, "volume": 325690.0}, {"date": "2025-07-09", "close": 35.61, "volume": 328409.0}, {"date": "2025-07-10", "close": 34.95, "volume": 712780.0}, {"date": "2025-07-11", "close": 35.31, "volume": 514613.0}, {"date": "2025-07-14", "close": 35.67, "volume": 292372.0}, {"date": "2025-07-15", "close": 35.25, "volume": 413905.0}, {"date": "2025-07-16", "close": 35.29, "volume": 509849.0}, {"date": "2025-07-17", "close": 34.85, "volume": 438330.0}, {"date": "2025-07-18", "close": 35.02, "volume": 400353.0}, {"date": "2025-07-21", "close": 35.14, "volume": 396877.0}, {"date": "2025-07-22", "close": 35.44, "volume": 387689.0}, {"date": "2025-07-23", "close": 35.52, "volume": 284728.0}, {"date": "2025-07-24", "close": 35.55, "volume": 219404.0}, {"date": "2025-07-25", "close": 35.46, "volume": 227450.0}, {"date": "2025-07-28", "close": 34.36, "volume": 491588.0}, {"date": "2025-07-29", "close": 34.69, "volume": 442485.0}, {"date": "2025-07-30", "close": 34.18, "volume": 314066.0}, {"date": "2025-07-31", "close": 34.04, "volume": 475427.0}, {"date": "2025-08-01", "close": 34.29, "volume": 431306.0}, {"date": "2025-08-04", "close": 34.74, "volume": 391507.0}, {"date": "2025-08-05", "close": 35.15, "volume": 682020.0}, {"date": "2025-08-06", "close": 35.15, "volume": 445028.0}, {"date": "2025-08-07", "close": 35.31, "volume": 370574.0}, {"date": "2025-08-08", "close": 35.83, "volume": 276690.0}, {"date": "2025-08-11", "close": 35.81, "volume": 311552.0}, {"date": "2025-08-12", "close": 36.03, "volume": 460371.0}, {"date": "2025-08-13", "close": 35.82, "volume": 362710.0}, {"date": "2025-08-14", "close": 35.5, "volume": 412214.0}, {"date": "2025-08-15", "close": 35.52, "volume": 262555.0}, {"date": "2025-08-18", "close": 35.51, "volume": 244033.0}, {"date": "2025-08-19", "close": 35.93, "volume": 270637.0}, {"date": "2025-08-20", "close": 36.26, "volume": 509368.0}, {"date": "2025-08-21", "close": 36.53, "volume": 494202.0}, {"date": "2025-08-22", "close": 36.8, "volume": 478015.0}, {"date": "2025-08-25", "close": 35.98, "volume": 362889.0}, {"date": "2025-08-26", "close": 36.09, "volume": 293251.0}, {"date": "2025-08-27", "close": 36.46, "volume": 381665.0}, {"date": "2025-08-28", "close": 36.47, "volume": 282277.0}, {"date": "2025-08-29", "close": 36.5, "volume": 272747.0}, {"date": "2025-09-02", "close": 36.33, "volume": 343580.0}, {"date": "2025-09-03", "close": 36.22, "volume": 266282.0}, {"date": "2025-09-04", "close": 36.39, "volume": 197079.0}, {"date": "2025-09-05", "close": 36.62, "volume": 301465.0}, {"date": "2025-09-08", "close": 36.61, "volume": 221170.0}, {"date": "2025-09-09", "close": 36.56, "volume": 221265.0}, {"date": "2025-09-10", "close": 36.55, "volume": 212933.0}, {"date": "2025-09-11", "close": 36.53, "volume": 269037.0}, {"date": "2025-09-12", "close": 36.22, "volume": 257493.0}, {"date": "2025-09-15", "close": 36.25, "volume": 251486.0}, {"date": "2025-09-16", "close": 35.57, "volume": 366274.0}, {"date": "2025-09-17", "close": 35.54, "volume": 306350.0}, {"date": "2025-09-18", "close": 35.85, "volume": 250706.0}, {"date": "2025-09-19", "close": 35.81, "volume": 783234.0}, {"date": "2025-09-22", "close": 35.15, "volume": 568541.0}, {"date": "2025-09-23", "close": 35.45, "volume": 433339.0}, {"date": "2025-09-24", "close": 36.08, "volume": 725083.0}, {"date": "2025-09-25", "close": 36.3, "volume": 543159.0}, {"date": "2025-09-26", "close": 36.61, "volume": 612989.0}, {"date": "2025-09-29", "close": 36.31, "volume": 401456.0}, {"date": "2025-09-30", "close": 36.86, "volume": 586465.0}, {"date": "2025-10-01", "close": 37.03, "volume": 402831.0}, {"date": "2025-10-02", "close": 36.45, "volume": 262807.0}, {"date": "2025-10-03", "close": 36.0, "volume": 295810.0}, {"date": "2025-10-06", "close": 35.06, "volume": 336030.0}, {"date": "2025-10-07", "close": 34.92, "volume": 366891.0}, {"date": "2025-10-08", "close": 34.57, "volume": 378168.0}, {"date": "2025-10-09", "close": 34.34, "volume": 264066.0}, {"date": "2025-10-10", "close": 34.28, "volume": 373142.0}, {"date": "2025-10-13", "close": 33.98, "volume": 337930.0}, {"date": "2025-10-14", "close": 34.21, "volume": 336890.0}, {"date": "2025-10-15", "close": 34.67, "volume": 291794.0}, {"date": "2025-10-16", "close": 34.62, "volume": 267748.0}, {"date": "2025-10-17", "close": 35.22, "volume": 384097.0}, {"date": "2025-10-20", "close": 35.53, "volume": 269670.0}, {"date": "2025-10-21", "close": 35.07, "volume": 288504.0}, {"date": "2025-10-22", "close": 35.36, "volume": 316093.0}, {"date": "2025-10-23", "close": 35.2, "volume": 349963.0}, {"date": "2025-10-24", "close": 35.34, "volume": 291520.0}, {"date": "2025-10-27", "close": 35.61, "volume": 420210.0}, {"date": "2025-10-28", "close": 35.19, "volume": 345938.0}, {"date": "2025-10-29", "close": 34.63, "volume": 380111.0}, {"date": "2025-10-30", "close": 35.12, "volume": 349008.0}, {"date": "2025-10-31", "close": 35.08, "volume": 408567.0}, {"date": "2025-11-03", "close": 35.39, "volume": 499609.0}, {"date": "2025-11-04", "close": 35.58, "volume": 462348.0}, {"date": "2025-11-05", "close": 35.58, "volume": 518426.0}, {"date": "2025-11-06", "close": 35.52, "volume": 388248.0}, {"date": "2025-11-07", "close": 35.88, "volume": 434801.0}, {"date": "2025-11-10", "close": 36.28, "volume": 471127.0}, {"date": "2025-11-11", "close": 36.17, "volume": 287087.0}, {"date": "2025-11-12", "close": 35.71, "volume": 388662.0}, {"date": "2025-11-13", "close": 35.82, "volume": 340037.0}, {"date": "2025-11-14", "close": 36.07, "volume": 432883.0}, {"date": "2025-11-17", "close": 36.07, "volume": 285637.0}, {"date": "2025-11-18", "close": 36.46, "volume": 364001.0}, {"date": "2025-11-19", "close": 35.82, "volume": 609504.0}, {"date": "2025-11-20", "close": 35.74, "volume": 447681.0}, {"date": "2025-11-21", "close": 35.97, "volume": 518484.0}, {"date": "2025-11-24", "close": 35.96, "volume": 415559.0}, {"date": "2025-11-25", "close": 36.5, "volume": 678376.0}, {"date": "2025-11-26", "close": 36.59, "volume": 575312.0}, {"date": "2025-11-28", "close": 36.49, "volume": 234153.0}, {"date": "2025-12-01", "close": 36.03, "volume": 338048.0}, {"date": "2025-12-02", "close": 35.88, "volume": 403282.0}, {"date": "2025-12-03", "close": 35.64, "volume": 343331.0}, {"date": "2025-12-04", "close": 35.43, "volume": 315930.0}, {"date": "2025-12-05", "close": 35.18, "volume": 266466.0}, {"date": "2025-12-08", "close": 35.14, "volume": 245822.0}, {"date": "2025-12-09", "close": 35.11, "volume": 234578.0}, {"date": "2025-12-10", "close": 34.83, "volume": 411859.0}, {"date": "2025-12-11", "close": 34.37, "volume": 423619.0}, {"date": "2025-12-12", "close": 34.69, "volume": 497677.0}, {"date": "2025-12-15", "close": 34.98, "volume": 424938.0}, {"date": "2025-12-16", "close": 34.41, "volume": 375699.0}, {"date": "2025-12-17", "close": 34.5, "volume": 339264.0}, {"date": "2025-12-18", "close": 34.37, "volume": 325233.0}, {"date": "2025-12-19", "close": 34.2, "volume": 934879.0}, {"date": "2025-12-22", "close": 34.1, "volume": 376885.0}, {"date": "2025-12-23", "close": 34.04, "volume": 311460.0}, {"date": "2025-12-24", "close": 34.25, "volume": 178415.0}, {"date": "2025-12-26", "close": 34.17, "volume": 283755.0}, {"date": "2025-12-29", "close": 34.56, "volume": 379167.0}, {"date": "2025-12-30", "close": 34.63, "volume": 380533.0}, {"date": "2025-12-31", "close": 34.38, "volume": 330240.0}, {"date": "2026-01-02", "close": 34.65, "volume": 451344.0}, {"date": "2026-01-05", "close": 35.0, "volume": 495639.0}, {"date": "2026-01-06", "close": 35.41, "volume": 560042.0}, {"date": "2026-01-07", "close": 35.7, "volume": 425866.0}, {"date": "2026-01-08", "close": 35.61, "volume": 432512.0}, {"date": "2026-01-09", "close": 35.48, "volume": 318996.0}, {"date": "2026-01-12", "close": 35.56, "volume": 352415.0}, {"date": "2026-01-13", "close": 35.72, "volume": 334207.0}, {"date": "2026-01-14", "close": 35.83, "volume": 351543.0}, {"date": "2026-01-15", "close": 36.36, "volume": 401955.0}, {"date": "2026-01-16", "close": 36.92, "volume": 640038.0}, {"date": "2026-01-20", "close": 37.49, "volume": 684785.0}, {"date": "2026-01-21", "close": 37.84, "volume": 559556.0}, {"date": "2026-01-22", "close": 36.6, "volume": 548662.0}, {"date": "2026-01-23", "close": 36.52, "volume": 314908.0}, {"date": "2026-01-26", "close": 36.31, "volume": 271586.0}, {"date": "2026-01-27", "close": 36.0, "volume": 403232.0}, {"date": "2026-01-28", "close": 35.25, "volume": 374909.0}, {"date": "2026-01-29", "close": 36.18, "volume": 342657.0}, {"date": "2026-01-30", "close": 36.47, "volume": 647698.0}, {"date": "2026-02-02", "close": 36.14, "volume": 311727.0}, {"date": "2026-02-03", "close": 36.3, "volume": 486706.0}, {"date": "2026-02-04", "close": 36.68, "volume": 487039.0}, {"date": "2026-02-05", "close": 37.73, "volume": 590083.0}, {"date": "2026-02-06", "close": 37.39, "volume": 420152.0}, {"date": "2026-02-09", "close": 37.28, "volume": 192768.0}, {"date": "2026-02-10", "close": 38.02, "volume": 394052.0}, {"date": "2026-02-11", "close": 39.41, "volume": 530461.0}, {"date": "2026-02-12", "close": 39.13, "volume": 493357.0}, {"date": "2026-02-13", "close": 39.39, "volume": 313132.0}, {"date": "2026-02-17", "close": 39.9, "volume": 328729.0}, {"date": "2026-02-18", "close": 39.01, "volume": 362807.0}, {"date": "2026-02-19", "close": 38.92, "volume": 332749.0}, {"date": "2026-02-20", "close": 38.92, "volume": 232088.0}, {"date": "2026-02-23", "close": 39.19, "volume": 312901.0}, {"date": "2026-02-24", "close": 39.05, "volume": 350615.0}, {"date": "2026-02-25", "close": 39.6, "volume": 525350.0}, {"date": "2026-02-26", "close": 40.36, "volume": 810367.0}, {"date": "2026-02-27", "close": 39.68, "volume": 775922.0}, {"date": "2026-03-02", "close": 40.01, "volume": 453572.0}, {"date": "2026-03-03", "close": 39.48, "volume": 455246.0}, {"date": "2026-03-04", "close": 38.61, "volume": 360670.0}, {"date": "2026-03-05", "close": 38.16, "volume": 377622.0}, {"date": "2026-03-06", "close": 38.4, "volume": 314991.0}, {"date": "2026-03-09", "close": 38.77, "volume": 507209.0}, {"date": "2026-03-10", "close": 38.84, "volume": 251166.0}, {"date": "2026-03-11", "close": 38.75, "volume": 228227.0}, {"date": "2026-03-12", "close": 39.03, "volume": 230857.0}, {"date": "2026-03-13", "close": 39.1, "volume": 371208.0}, {"date": "2026-03-16", "close": 38.99, "volume": 339336.0}, {"date": "2026-03-17", "close": 38.77, "volume": 380479.0}, {"date": "2026-03-18", "close": 38.75, "volume": 401974.0}, {"date": "2026-03-19", "close": 38.38, "volume": 337548.0}, {"date": "2026-03-20", "close": 36.54, "volume": 1036874.0}, {"date": "2026-03-23", "close": 36.69, "volume": 565770.0}, {"date": "2026-03-24", "close": 37.35, "volume": 541521.0}, {"date": "2026-03-25", "close": 37.25, "volume": 386365.0}, {"date": "2026-03-26", "close": 37.16, "volume": 387581.0}, {"date": "2026-03-27", "close": 37.24, "volume": 333474.0}, {"date": "2026-03-30", "close": 37.32, "volume": 434482.0}, {"date": "2026-03-31", "close": 37.16, "volume": 392129.0}, {"date": "2026-04-01", "close": 37.55, "volume": 283377.0}, {"date": "2026-04-02", "close": 38.41, "volume": 344694.0}, {"date": "2026-04-06", "close": 38.11, "volume": 250896.0}, {"date": "2026-04-07", "close": 38.82, "volume": 319120.0}, {"date": "2026-04-08", "close": 39.04, "volume": 394213.0}, {"date": "2026-04-09", "close": 39.55, "volume": 305046.0}, {"date": "2026-04-10", "close": 39.94, "volume": 312569.0}, {"date": "2026-04-13", "close": 39.29, "volume": 351977.0}, {"date": "2026-04-14", "close": 39.37, "volume": 209155.0}, {"date": "2026-04-15", "close": 39.6, "volume": 215330.0}, {"date": "2026-04-16", "close": 39.83, "volume": 346388.0}, {"date": "2026-04-17", "close": 39.79, "volume": 653428.0}, {"date": "2026-04-20", "close": 39.07, "volume": 395893.0}, {"date": "2026-04-21", "close": 38.7, "volume": 306187.0}, {"date": "2026-04-22", "close": 37.39, "volume": 411033.0}, {"date": "2026-04-23", "close": 37.92, "volume": 260319.0}, {"date": "2026-04-24", "close": 38.24, "volume": 242349.0}, {"date": "2026-04-27", "close": 38.41, "volume": 293812.0}, {"date": "2026-04-28", "close": 38.43, "volume": 301717.0}, {"date": "2026-04-29", "close": 38.24, "volume": 305599.0}, {"date": "2026-04-30", "close": 38.22, "volume": 372128.0}, {"date": "2026-05-01", "close": 38.5, "volume": 288000.0}, {"date": "2026-05-04", "close": 38.23, "volume": 262564.0}, {"date": "2026-05-05", "close": 38.2, "volume": 298794.0}, {"date": "2026-05-06", "close": 38.47, "volume": 278627.0}, {"date": "2026-05-07", "close": 38.62, "volume": 470075.0}, {"date": "2026-05-08", "close": 39.12, "volume": 491665.0}, {"date": "2026-05-11", "close": 38.46, "volume": 431953.0}, {"date": "2026-05-12", "close": 38.58, "volume": 567975.0}, {"date": "2026-05-13", "close": 38.63, "volume": 396957.0}, {"date": "2026-05-14", "close": 38.33, "volume": 273890.0}, {"date": "2026-05-15", "close": 37.91, "volume": 352422.0}, {"date": "2026-05-18", "close": 38.43, "volume": 310059.0}, {"date": "2026-05-19", "close": 38.61, "volume": 283172.0}, {"date": "2026-05-20", "close": 39.0, "volume": 429261.0}, {"date": "2026-05-21", "close": 38.64, "volume": 615746.0}, {"date": "2026-05-22", "close": 38.48, "volume": 343663.0}, {"date": "2026-05-26", "close": 38.76, "volume": 412920.0}, {"date": "2026-05-27", "close": 38.38, "volume": 280295.0}, {"date": "2026-05-28", "close": 37.82, "volume": 416607.0}, {"date": "2026-05-29", "close": 37.41, "volume": 646850.0}, {"date": "2026-06-01", "close": 36.24, "volume": 647818.0}, {"date": "2026-06-02", "close": 35.94, "volume": 491879.0}, {"date": "2026-06-03", "close": 35.06, "volume": 500971.0}, {"date": "2026-06-04", "close": 34.86, "volume": 497670.0}, {"date": "2026-06-05", "close": 36.05, "volume": 704104.0}, {"date": "2026-06-08", "close": 35.63, "volume": 640202.0}, {"date": "2026-06-09", "close": 36.61, "volume": 771749.0}, {"date": "2026-06-10", "close": 37.34, "volume": 497744.0}, {"date": "2026-06-11", "close": 36.82, "volume": 577837.0}, {"date": "2026-06-12", "close": 36.83, "volume": 432303.0}, {"date": "2026-06-15", "close": 36.63, "volume": 607990.0}, {"date": "2026-06-16", "close": 36.88, "volume": 547906.0}, {"date": "2026-06-17", "close": 36.06, "volume": 473569.0}, {"date": "2026-06-18", "close": 36.37, "volume": 1381767.0}, {"date": "2026-06-22", "close": 36.51, "volume": 464982.0}, {"date": "2026-06-23", "close": 37.25, "volume": 500970.0}, {"date": "2026-06-24", "close": 38.07, "volume": 486940.0}, {"date": "2026-06-25", "close": 38.45, "volume": 356594.0}, {"date": "2026-06-26", "close": 38.46, "volume": 1749283.0}, {"date": "2026-06-29", "close": 38.48, "volume": 506237.0}, {"date": "2026-06-30", "close": 38.45, "volume": 373196.0}, {"date": "2026-07-01", "close": 38.85, "volume": 459462.0}, {"date": "2026-07-02", "close": 39.28, "volume": 342943.0}, {"date": "2026-07-06", "close": 38.77, "volume": 379855.0}, {"date": "2026-07-07", "close": 39.23, "volume": 397206.0}, {"date": "2026-07-08", "close": 39.07, "volume": 485927.0}, {"date": "2026-07-09", "close": 39.14, "volume": 607638.0}, {"date": "2026-07-10", "close": 38.86, "volume": 481320.0}, {"date": "2026-07-13", "close": 39.67, "volume": 620999.0}, {"date": "2026-07-14", "close": 40.03, "volume": 898478.0}, {"date": "2026-07-15", "close": 40.06, "volume": 1398190.0}, {"date": "2026-07-16", "close": 41.67, "volume": 1186790.0}, {"date": "2026-07-17", "close": 41.75, "volume": 635533.0}, {"date": "2026-07-20", "close": 41.92, "volume": 504747.0}, {"date": "2026-07-21", "close": 42.81, "volume": 541948.0}, {"date": "2026-07-22", "close": 42.24, "volume": 402515.0}, {"date": "2026-07-23", "close": 41.77, "volume": 712684.0}, {"date": "2026-07-24", "close": 42.18, "volume": 424658.0}, {"date": "2026-07-27", "close": 41.94, "volume": 375399.0}, {"date": "2026-07-28", "close": 41.89, "volume": 436169.0}, {"date": "2026-07-29", "close": 41.68, "volume": 385203.0}, {"date": "2026-07-30", "close": 40.3, "volume": 418800.0}, {"date": "2026-07-31", "close": 40.24, "volume": 547316.0}, {"date": "2026-08-03", "close": 38.91, "volume": 711052.0}, {"date": "2026-08-04", "close": 38.48, "volume": 575152.0}, {"date": "2026-08-05", "close": 38.72, "volume": 457261.0}, {"date": "2026-08-06", "close": 39.45, "volume": 664792.0}, {"date": "2026-08-07", "close": 39.85, "volume": 388733.0}, {"date": "2026-08-10", "close": 39.42, "volume": 348347.0}, {"date": "2026-08-11", "close": 38.11, "volume": 980056.0}, {"date": "2026-08-12", "close": 38.69, "volume": 380912.0}], "refreshing": true}