{"ticker": "LXP", "overview": {"cik": "910108", "ticker": "LXP", "name": "LXP Industrial Trust", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000910108-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000910108-26-000045", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001104659-26-084850", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084849", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000910108-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000910108-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000726", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000910108-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000910108-26-000030", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0000910108-26-000024", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001444838-26-000048", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0000910108-26-000017", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0000910108-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000042", "price_sensitive": false}]}, "description": "LXP Industrial Trust trades as LXP on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 960 insider filings for the company, from January 2004 to June 2024. Across those, 17 insiders disclosed 21 open-market purchases totalling $51.77M against 90 sales totalling $132.72M. The most recent filing on record is dated 1 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 51769997.5552114, "sell_n": 90, "sell_sum": 132719801.72999999, "net": -80949804.1747886, "insiders": 17, "first_date": "2004-01-23", "last_date": "2024-06-12"}, "metrics": {"ticker": "LXP", "has_prices": true, "as_of": "2026-08-07", "last": 60.56, "prev_close": 60.55, "change": 0.010000000000005116, "change_pct": 0.00016515276630892016, "session_volume": 606742.0, "vwap_5": 60.54575928876872, "vwap_20": 60.14054239073328, "vwap_60": 56.826444331316104, "vwap_250": 49.85025835472687, "high_52w": 61.15, "low_52w": 45.48, "avg_volume_20": 991963.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001444838-26-000053", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Nancy Elizabeth Noe", "who_key": "Noe Nancy Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32472.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000053/0001444838-26-000053-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001444838-26-000054", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Howard Stewart Roth", "who_key": "Roth Howard Stewart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32472.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000054/0001444838-26-000054-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001444838-26-000055", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Claire A. Koeneman", "who_key": "Koeneman Claire A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32472.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000055/0001444838-26-000055-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001444838-26-000056", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Derrick L. Johnson", "who_key": "Johnson Derrick L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32472.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000056/0001444838-26-000056-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001444838-26-000057", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Jamie Handwerker", "who_key": "Handwerker Jamie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32472.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000057/0001444838-26-000057-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001444838-26-000058", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Arun Gupta", "who_key": "Gupta Arun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32472.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000058/0001444838-26-000058-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001444838-26-000059", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Lawrence L. Gray", "who_key": "Gray Lawrence L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32472.522, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000059/0001444838-26-000059-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "13DG-0002100119-26-000726", "src": "13DG", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "LXP Industrial Trust", "who_key": "LXP Industrial Trust", "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": "LXP Industrial Trust takes a 5.15% passive stake in LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/0002100119-26-000726-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0001444838-26-000039", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Derrick L. Johnson", "who_key": "Johnson Derrick L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32466.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000039/0001444838-26-000039-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001444838-26-000041", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Arun Gupta", "who_key": "Gupta Arun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32466.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000041/0001444838-26-000041-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001444838-26-000042", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Nancy Elizabeth Noe", "who_key": "Noe Nancy Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32466.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000042/0001444838-26-000042-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001444838-26-000043", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Howard Stewart Roth", "who_key": "Roth Howard Stewart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32466.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000043/0001444838-26-000043-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001444838-26-000044", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Lawrence L. Gray", "who_key": "Gray Lawrence L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32466.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000044/0001444838-26-000044-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001444838-26-000045", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Claire A. Koeneman", "who_key": "Koeneman Claire A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32466.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000045/0001444838-26-000045-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001444838-26-000046", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Jamie Handwerker", "who_key": "Handwerker Jamie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32466.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000046/0001444838-26-000046-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001444838-26-000002", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Joseph Bonventre", "who_key": "Bonventre Joseph", "role": "EVP, COO, Gen.Counsel & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3574509.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000002/0001444838-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000008", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "James Dudley", "who_key": "Dudley James", "role": "EVP & Director of Asset Mgmt.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2108967.1799999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000008/0001444838-26-000008-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000011", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Brendan P. Mullinix", "who_key": "Mullinix Brendan P", "role": "EVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3036839.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000011/0001444838-26-000011-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000017", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Nabil Andrawis", "who_key": "Andrawis Nabil", "role": "EVP, Director of Taxation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 494953.07999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000017/0001444838-26-000017-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000020", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Jamie Handwerker", "who_key": "Handwerker Jamie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32491.794, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000020/0001444838-26-000020-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000023", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Arun Gupta", "who_key": "Gupta Arun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32497.896, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000023/0001444838-26-000023-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000025", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Howard Stewart Roth", "who_key": "Roth Howard Stewart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32491.794, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000025/0001444838-26-000025-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000027", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Lawrence L. Gray", "who_key": "Gray Lawrence L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32491.794, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000027/0001444838-26-000027-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000029", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Derrick L. Johnson", "who_key": "Johnson Derrick L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32491.794, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000029/0001444838-26-000029-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000031", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Nancy Elizabeth Noe", "who_key": "Noe Nancy Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32491.794, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000031/0001444838-26-000031-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000033", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Claire A. Koeneman", "who_key": "Koeneman Claire A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32497.896, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000033/0001444838-26-000033-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000035", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "T. Wilson Eglin", "who_key": "EGLIN T WILSON", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9862698.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000035/0001444838-26-000035-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001444838-26-000005", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Mark Cherone", "who_key": "Cherone Mark", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 505418.51999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000005/0001444838-26-000005-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001444838-26-000014", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Nathan Brunner", "who_key": "Brunner Nathan", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1984786.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000014/0001444838-26-000014-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001444838-26-000037", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Nathan Brunner", "who_key": "Brunner Nathan", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 201988.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483826000037/0001444838-26-000037-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}], "recent_buys": [{"id": "0001444838-24-000076", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Arun Gupta", "who_key": "Gupta Arun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134250.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LXP lands a director's $134K", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483824000076/0001444838-24-000076-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258006}, {"id": "0001567619-22-012907", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Jamie Handwerker", "who_key": "Handwerker Jamie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110099.5, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $110K of LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922012907/0001567619-22-012907-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309206}, {"id": "0001567619-22-012891", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Arun Gupta", "who_key": "Gupta Arun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99920.64, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LXP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922012891/0001567619-22-012891-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309206}, {"id": "0001567619-22-012733", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Richard Frary", "who_key": "FRARY RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105000.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LXP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922012733/0001567619-22-012733-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309206}, {"id": "0001567619-22-012732", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Arun Gupta", "who_key": "Gupta Arun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99053.5, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922012732/0001567619-22-012732-index.htm", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313526}, {"id": "0001567619-22-011594", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Richard Frary", "who_key": "FRARY RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109499.99999999999, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922011594/0001567619-22-011594-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343766}, {"id": "0001567619-22-010319", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Arun Gupta", "who_key": "Gupta Arun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49500.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LXP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922010319/0001567619-22-010319-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356726}, {"id": "0001567619-22-010300", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Nancy Elizabeth Noe", "who_key": "Noe Nancy Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22745.6852114, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922010300/0001567619-22-010300-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356726}, {"id": "0001567619-22-010284", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "Richard Frary", "who_key": "FRARY RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110700.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761922010284/0001567619-22-010284-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358166}, {"id": "0001140361-15-024303", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LEXINGTON REALTY TRUST", "who": "T. Wilson Eglin", "who_key": "EGLIN T WILSON", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 447950.0, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115024303/0001140361-15-024303-index.htm", "trade_date": "2015-06-15", "timestamp": "2015-06-15", "mins": 5988406}, {"id": "0001140361-15-024018", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LEXINGTON REALTY TRUST", "who": "Patrick Carroll", "who_key": "CARROLL PATRICK", "role": "EVP, CFO, and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 224232.5, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115024018/0001140361-15-024018-index.htm", "trade_date": "2015-06-11", "timestamp": "2015-06-11", "mins": 5994166}, {"id": "0001140361-18-013856", "src": "INSIDERS", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LEXINGTON REALTY TRUST", "who": "Richard Frary", "who_key": "FRARY RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80558.35, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LXP \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036118013856/0001140361-18-013856-index.htm", "trade_date": "2015-05-11", "timestamp": "2015-05-11", "mins": 6038806}], "institutional": [{"id": "13DG-0002100119-26-000726", "src": "13DG", "ticker": "LXP", "cik": "910108", "company": "LXP Industrial Trust", "company_raw": "LXP Industrial Trust", "who": "LXP Industrial Trust", "who_key": "LXP Industrial Trust", "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": "LXP Industrial Trust takes a 5.15% passive stake in LXP", "source_url": "https://www.sec.gov/Archives/edgar/data/910108/0002100119-26-000726-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}], "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": "LXP Industrial Trust Common Stock (Maryland REIT)", "new_value": "LXP Industrial Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000910108", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000910108", "applied": 1, "detected_at": "2026-10-25T18:40:59.811137"}]}, "key_people": [{"who": "AP LXP Holdings, LLC", "who_key": "AP LXP Holdings, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 104648521.6, "net": -104648521.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104648521.6, "date": "2008-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000036/0000931017-08-000036-index.htm"}], "latest": {"action": "SELL", "amount": 104648521.6, "date": "2008-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000036/0000931017-08-000036-index.htm"}}, {"who": "Vornado Realty LP", "who_key": "VORNADO REALTY LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 44800000.0, "sold": 0, "net": 44800000.0, "trades": 1, "top_score": 68.3, "lean": "buying", "history": [{"action": "BUY", "amount": 44800000.0, "date": "2008-10-27", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000117911008018664/0001179110-08-018664-index.htm"}], "latest": {"action": "BUY", "amount": 44800000.0, "date": "2008-10-27", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000117911008018664/0001179110-08-018664-index.htm"}}, {"who": "Richard J. Rouse", "who_key": "ROUSE RICHARD J", "role": "Vice Chairman and CIO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 79384.0, "sold": 7069994.9546, "net": -6990610.9546, "trades": 26, "top_score": 47.8, "lean": "selling", "history": [{"action": "SELL", "amount": 267575.0, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036116076961/0001140361-16-076961-index.htm"}, {"action": "SELL", "amount": 91775.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036116066150/0001140361-16-066150-index.htm"}, {"action": "SELL", "amount": 316947.76790000004, "date": "2015-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115043748/0001140361-15-043748-index.htm"}, {"action": "SELL", "amount": 270978.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115023816/0001140361-15-023816-index.htm"}, {"action": "SELL", "amount": 512369.92970000004, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114034835/0001140361-14-034835-index.htm"}, {"action": "SELL", "amount": 626353.848, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114011678/0001140361-14-011678-index.htm"}, {"action": "SELL", "amount": 202578.0, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113046126/0001140361-13-046126-index.htm"}, {"action": "SELL", "amount": 581200.0, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113011054/0001140361-13-011054-index.htm"}, {"action": "SELL", "amount": 514242.0, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113010457/0001140361-13-010457-index.htm"}, {"action": "SELL", "amount": 390256.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112050904/0001140361-12-050904-index.htm"}, {"action": "SELL", "amount": 186324.0, "date": "2012-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112038823/0001140361-12-038823-index.htm"}, {"action": "SELL", "amount": 443459.99999999994, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112015242/0001140361-12-015242-index.htm"}, {"action": "SELL", "amount": 299038.89, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036111053728/0001140361-11-053728-index.htm"}, {"action": "SELL", "amount": 286300.0, "date": "2010-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036110049403/0001140361-10-049403-index.htm"}, {"action": "SELL", "amount": 94184.0, "date": "2010-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483810000053/0001444838-10-000053-index.htm"}, {"action": "SELL", "amount": 247725.05899999998, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000042/0001444838-09-000042-index.htm"}, {"action": "BUY", "amount": 8119.999999999998, "date": "2009-03-09", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114420409013110/0001144204-09-013110-index.htm"}, {"action": "BUY", "amount": 29300.0, "date": "2009-03-06", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000005/0001444838-09-000005-index.htm"}, {"action": "BUY", "amount": 41964.0, "date": "2008-12-08", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483808000004/0001444838-08-000004-index.htm"}, {"action": "SELL", "amount": 372377.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483808000003/0001444838-08-000003-index.htm"}, {"action": "SELL", "amount": 9150.0, "date": "2008-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000030/0000931017-08-000030-index.htm"}, {"action": "SELL", "amount": 208400.0, "date": "2007-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667907000680/0001116679-07-000680-index.htm"}, {"action": "SELL", "amount": 208400.0, "date": "2007-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667907001161/0001116679-07-001161-index.htm"}, {"action": "SELL", "amount": 201640.00000000003, "date": "2006-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667906001920/0001116679-06-001920-index.htm"}, {"action": "SELL", "amount": 430000.0, "date": "2005-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905002527/0001116679-05-002527-index.htm"}], "latest": {"action": "SELL", "amount": 267575.0, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036116076961/0001140361-16-076961-index.htm"}}, {"who": "T. Wilson Eglin", "who_key": "EGLIN T WILSON", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 447950.0, "sold": 6380924.8656, "net": -5932974.8656, "trades": 19, "top_score": 57.2, "lean": "selling", "history": [{"action": "SELL", "amount": 237107.7, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036117032345/0001140361-17-032345-index.htm"}, {"action": "SELL", "amount": 267500.0, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036116077742/0001140361-16-077742-index.htm"}, {"action": "SELL", "amount": 489220.0, "date": "2016-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036116069471/0001140361-16-069471-index.htm"}, {"action": "BUY", "amount": 447950.0, "date": "2015-06-15", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115024303/0001140361-15-024303-index.htm"}, {"action": "SELL", "amount": 297311.785, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114011681/0001140361-14-011681-index.htm"}, {"action": "SELL", "amount": 1531398.0906, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113024532/0001140361-13-024532-index.htm"}, {"action": "SELL", "amount": 23503.42, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113010454/0001140361-13-010454-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112015238/0001140361-12-015238-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112019607/0001140361-12-019607-index.htm"}, {"action": "SELL", "amount": 937701.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036111014463/0001140361-11-014463-index.htm"}, {"action": "SELL", "amount": 470000.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112019598/0001140361-12-019598-index.htm"}, {"action": "SELL", "amount": 202250.0, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036110049401/0001140361-10-049401-index.htm"}, {"action": "SELL", "amount": 103245.0, "date": "2010-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483810000039/0001444838-10-000039-index.htm"}, {"action": "SELL", "amount": 51300.0, "date": "2009-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000034/0001444838-09-000034-index.htm"}, {"action": "SELL", "amount": 120344.40000000001, "date": "2009-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000014/0001444838-09-000014-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000031/0000931017-08-000031-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000032/0000931017-08-000032-index.htm"}, {"action": "SELL", "amount": 1009700.0, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905001431/0001116679-05-001431-index.htm"}, {"action": "SELL", "amount": 370343.47000000003, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905001422/0001116679-05-001422-index.htm"}], "latest": {"action": "SELL", "amount": 237107.7, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036117032345/0001140361-17-032345-index.htm"}}, {"who": "E. Robert Roskind", "who_key": "ROSKIND E ROBERT", "role": "Co- Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 379356.5, "sold": 5605174.5976, "net": -5225818.0976, "trades": 19, "top_score": 46.7, "lean": "selling", "history": [{"action": "SELL", "amount": 667799.9999999999, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036117021529/0001140361-17-021529-index.htm"}, {"action": "SELL", "amount": 90086.0, "date": "2015-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115024299/0001140361-15-024299-index.htm"}, {"action": "SELL", "amount": 362182.1376, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115023814/0001140361-15-023814-index.htm"}, {"action": "SELL", "amount": 334374.0, "date": "2014-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114035121/0001140361-14-035121-index.htm"}, {"action": "SELL", "amount": 449868.0, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114012795/0001140361-14-012795-index.htm"}, {"action": "SELL", "amount": 484284.00000000006, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113033520/0001140361-13-033520-index.htm"}, {"action": "SELL", "amount": 428175.99999999994, "date": "2013-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113024257/0001140361-13-024257-index.htm"}, {"action": "SELL", "amount": 353784.0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112015248/0001140361-12-015248-index.htm"}, {"action": "SELL", "amount": 175865.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483810000052/0001444838-10-000052-index.htm"}, {"action": "SELL", "amount": 343900.0, "date": "2010-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483810000051/0001444838-10-000051-index.htm"}, {"action": "SELL", "amount": 10244.0, "date": "2009-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000074/0001444838-09-000074-index.htm"}, {"action": "SELL", "amount": 234029.12, "date": "2009-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000033/0001444838-09-000033-index.htm"}, {"action": "SELL", "amount": 4500.0, "date": "2009-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000035/0001444838-09-000035-index.htm"}, {"action": "BUY", "amount": 16200.0, "date": "2008-12-15", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483808000005/0001444838-08-000005-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2008-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483808000002/0001444838-08-000002-index.htm"}, {"action": "BUY", "amount": 363156.5, "date": "2008-03-04", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667908000470/0001116679-08-000470-index.htm"}, {"action": "SELL", "amount": 4122.84, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905001630/0001116679-05-001630-index.htm"}, {"action": "SELL", "amount": 643479.75, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905001562/0001116679-05-001562-index.htm"}, {"action": "SELL", "amount": 643479.75, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905001581/0001116679-05-001581-index.htm"}], "latest": {"action": "SELL", "amount": 667799.9999999999, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036117021529/0001140361-17-021529-index.htm"}}, {"who": "Michael L. Ashner", "who_key": "ASHNER MICHAEL L", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 4917746.880000001, "sold": 736540.0, "net": 4181206.880000001, "trades": 4, "top_score": 72.5, "lean": "buying", "history": [{"action": "SELL", "amount": 736540.0, "date": "2008-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000008/0000931017-08-000008-index.htm"}, {"action": "BUY", "amount": 732350.0, "date": "2008-03-03", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000004/0000931017-08-000004-index.htm"}, {"action": "BUY", "amount": 735365.0, "date": "2008-03-03", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000007/0000931017-08-000007-index.htm"}, {"action": "BUY", "amount": 3450031.8800000004, "date": "2007-02-01", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101707000018/0000931017-07-000018-index.htm"}], "latest": {"action": "SELL", "amount": 736540.0, "date": "2008-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000093101708000008/0000931017-08-000008-index.htm"}}, {"who": "Patrick Carroll", "who_key": "CARROLL PATRICK", "role": "EVP, CFO, and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 224232.5, "sold": 4507850.9845, "net": -4283618.4845, "trades": 14, "top_score": 51.3, "lean": "selling", "history": [{"action": "BUY", "amount": 224232.5, "date": "2015-06-11", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115024018/0001140361-15-024018-index.htm"}, {"action": "SELL", "amount": 484374.5125, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114044030/0001140361-14-044030-index.htm"}, {"action": "SELL", "amount": 110719.99999999999, "date": "2014-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114043780/0001140361-14-043780-index.htm"}, {"action": "SELL", "amount": 23487.2, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114042942/0001140361-14-042942-index.htm"}, {"action": "SELL", "amount": 79778.15999999999, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114042466/0001140361-14-042466-index.htm"}, {"action": "SELL", "amount": 642474.83, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036114011491/0001140361-14-011491-index.htm"}, {"action": "SELL", "amount": 1352273.5, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036113010753/0001140361-13-010753-index.htm"}, {"action": "SELL", "amount": 985.0, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112051507/0001140361-12-051507-index.htm"}, {"action": "SELL", "amount": 121390.352, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112051041/0001140361-12-051041-index.htm"}, {"action": "SELL", "amount": 602349.86, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036112015935/0001140361-12-015935-index.htm"}, {"action": "SELL", "amount": 950.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036111015790/0001140361-11-015790-index.htm"}, {"action": "SELL", "amount": 163887.65, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000144483809000041/0001444838-09-000041-index.htm"}, {"action": "SELL", "amount": 547487.92, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905001443/0001116679-05-001443-index.htm"}, {"action": "SELL", "amount": 377692.0, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000111667905001433/0001116679-05-001433-index.htm"}], "latest": {"action": "BUY", "amount": 224232.5, "date": "2015-06-11", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036115024018/0001140361-15-024018-index.htm"}}, {"who": "Joseph Bonventre", "who_key": "Bonventre Joseph", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1739049.984, "net": -1739049.984, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186000.0, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761919012941/0001567619-19-012941-index.htm"}, {"action": "SELL", "amount": 1371093.444, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036117024868/0001140361-17-024868-index.htm"}, {"action": "SELL", "amount": 52511.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036116089854/0001140361-16-089854-index.htm"}, {"action": "SELL", "amount": 129445.54, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000114036116064597/0001140361-16-064597-index.htm"}], "latest": {"action": "SELL", "amount": 186000.0, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/910108/000156761919012941/0001567619-19-012941-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000910108-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000910108-26-000045", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001104659-26-084850", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084849", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001444838-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000910108-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000910108-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000726", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000910108-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000910108-26-000030", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0000910108-26-000024", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001444838-26-000048", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0000910108-26-000017", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0000910108-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001444838-26-000042", "price_sensitive": false}], "performance": {"ticker": "LXP", "has_prices": true, "summary": {"n": 22, "avg": 0.14793837671890026, "win_rate": 1.0, "best": 0.3842285714285715, "worst": 0.08239499553172475, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 43.75, "return": 0.3842285714285715}, {"who": "Gupta Arun", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134250.0, "date": "2024-06-12", "score": 45.0, "ref_price": 43.95, "return": 0.3779294653014789}, {"who": "Handwerker Jamie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110099.5, "date": "2022-06-13", "score": 40.7, "ref_price": 51.9, "return": 0.16685934489402704}, {"who": "Gupta Arun", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99920.64, "date": "2022-06-13", "score": 47.6, "ref_price": 51.9, "return": 0.16685934489402704}, {"who": "FRARY RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105000.0, "date": "2022-06-13", "score": 40.4, "ref_price": 51.9, "return": 0.16685934489402704}, {"who": "Gupta Arun", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99053.5, "date": "2022-06-10", "score": 54.0, "ref_price": 54.2, "return": 0.1173431734317343}, {"who": "FRARY RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109499.99999999999, "date": "2022-05-20", "score": 40.6, "ref_price": 55.35, "return": 0.0941282746160795}, {"who": "Gupta Arun", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2022-05-11", "score": 50.4, "ref_price": 55.3, "return": 0.09511754068716104}, {"who": "Noe Nancy Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22745.6852114, "date": "2022-05-11", "score": 34.0, "ref_price": 55.3, "return": 0.09511754068716104}, {"who": "FRARY RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110700.0, "date": "2022-05-10", "score": 40.9, "ref_price": 55.95, "return": 0.08239499553172475}, {"who": "EGLIN T WILSON", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 447950.0, "date": "2015-06-15", "score": 57.2, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "CARROLL PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, and Treasurer", "amount": 224232.5, "date": "2015-06-11", "score": 51.3, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "FRARY RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80558.35, "date": "2015-05-11", "score": 40.5, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ROUSE RICHARD J", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman and CIO, Director", "amount": 8119.999999999998, "date": "2009-03-09", "score": 26.6, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ROUSE RICHARD J", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman and CIO, Director", "amount": 29300.0, "date": "2009-03-06", "score": 47.8, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ROSKIND E ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 16200.0, "date": "2008-12-15", "score": 29.8, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ROUSE RICHARD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director", "amount": 41964.0, "date": "2008-12-08", "score": 44.2, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "VORNADO REALTY LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44800000.0, "date": "2008-10-27", "score": 68.3, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ROSKIND E ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "Co- Vice Chairman, Director", "amount": 363156.5, "date": "2008-03-04", "score": 46.7, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ASHNER MICHAEL L", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 735365.0, "date": "2008-03-03", "score": 52.1, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ASHNER MICHAEL L", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 732350.0, "date": "2008-03-03", "score": 52.1, "ref_price": 53.8, "return": 0.12565055762081795}, {"who": "ASHNER MICHAEL L", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 3450031.8800000004, "date": "2007-02-01", "score": 72.5, "ref_price": 53.8, "return": 0.12565055762081795}]}, "price_series": [{"date": "2016-08-01", "close": 53.8, "volume": 201181.0}, {"date": "2016-08-02", "close": 52.35, "volume": 305311.0}, {"date": "2016-08-03", "close": 51.85, "volume": 244032.0}, {"date": "2016-08-04", "close": 51.8, "volume": 134050.0}, {"date": "2016-08-05", "close": 52.15, "volume": 147249.0}, {"date": "2016-08-08", "close": 52.3, "volume": 152822.0}, {"date": "2016-08-09", "close": 54.0, "volume": 409782.0}, {"date": "2016-08-10", "close": 54.3, "volume": 363161.0}, {"date": "2016-08-11", "close": 53.6, "volume": 266649.0}, {"date": "2016-08-12", "close": 54.15, "volume": 185263.0}, {"date": "2016-08-15", "close": 54.75, "volume": 287647.0}, {"date": "2016-08-16", "close": 53.4, "volume": 211155.0}, {"date": "2016-08-17", "close": 53.7, "volume": 196695.0}, {"date": "2016-08-18", "close": 53.8, "volume": 288404.0}, {"date": "2016-08-19", "close": 53.15, "volume": 212552.0}, {"date": "2016-08-22", "close": 53.55, "volume": 259755.0}, {"date": "2016-08-23", "close": 54.25, "volume": 176701.0}, {"date": "2016-08-24", "close": 53.75, "volume": 166652.0}, {"date": "2016-08-25", "close": 53.95, "volume": 184853.0}, {"date": "2016-08-26", "close": 52.75, "volume": 355846.0}, {"date": "2016-08-29", "close": 53.5, "volume": 209438.0}, {"date": "2016-08-30", "close": 53.6, "volume": 151642.0}, {"date": "2016-08-31", "close": 53.95, "volume": 368671.0}, {"date": "2016-09-01", "close": 53.65, "volume": 162342.0}, {"date": "2016-09-02", "close": 54.3, "volume": 238677.0}, {"date": "2016-09-06", "close": 54.3, "volume": 220863.0}, {"date": "2016-09-07", "close": 54.95, "volume": 231516.0}, {"date": "2016-09-08", "close": 54.45, "volume": 217020.0}, {"date": "2016-09-09", "close": 51.35, "volume": 298181.0}, {"date": "2016-09-12", "close": 51.8, "volume": 277638.0}, {"date": "2016-09-13", "close": 49.9, "volume": 330532.0}, {"date": "2016-09-14", "close": 50.1, "volume": 198305.0}, {"date": "2016-09-15", "close": 50.1, "volume": 190187.0}, {"date": "2016-09-16", "close": 50.45, "volume": 595843.0}, {"date": "2016-09-19", "close": 51.25, "volume": 247412.0}, {"date": "2016-09-20", "close": 51.25, "volume": 240669.0}, {"date": "2016-09-21", "close": 52.35, "volume": 288065.0}, {"date": "2016-09-22", "close": 53.3, "volume": 324152.0}, {"date": "2016-09-23", "close": 53.55, "volume": 172491.0}, {"date": "2016-09-26", "close": 53.95, "volume": 214627.0}, {"date": "2016-09-27", "close": 53.2, "volume": 226844.0}, {"date": "2016-09-28", "close": 52.6, "volume": 199214.0}, {"date": "2016-09-29", "close": 51.7, "volume": 132919.0}, {"date": "2016-09-30", "close": 51.5, "volume": 169164.0}, {"date": "2016-10-03", "close": 50.95, "volume": 225517.0}, {"date": "2016-10-04", "close": 49.75, "volume": 169299.0}, {"date": "2016-10-05", "close": 48.6, "volume": 210005.0}, {"date": "2016-10-06", "close": 48.4, "volume": 188416.0}, {"date": "2016-10-07", "close": 48.3, "volume": 283342.0}, {"date": "2016-10-10", "close": 49.3, "volume": 212927.0}, {"date": "2016-10-11", "close": 48.65, "volume": 172818.0}, {"date": "2016-10-12", "close": 49.5, "volume": 122181.0}, {"date": "2016-10-13", "close": 50.05, "volume": 150675.0}, {"date": "2016-10-14", "close": 49.75, "volume": 101947.0}, {"date": "2016-10-17", "close": 49.9, "volume": 137461.0}, {"date": "2016-10-18", "close": 50.55, "volume": 99901.0}, {"date": "2016-10-19", "close": 50.6, "volume": 112729.0}, {"date": "2016-10-20", "close": 50.4, "volume": 128450.0}, {"date": "2016-10-21", "close": 50.45, "volume": 138592.0}, {"date": "2016-10-24", "close": 51.35, "volume": 179384.0}, {"date": "2016-10-25", "close": 51.5, "volume": 152903.0}, {"date": "2016-10-26", "close": 50.45, "volume": 183808.0}, {"date": "2016-10-27", "close": 49.45, "volume": 208718.0}, {"date": "2016-10-28", "close": 49.65, "volume": 163572.0}, {"date": "2016-10-31", "close": 50.7, "volume": 162443.0}, {"date": "2016-11-01", "close": 49.3, "volume": 223432.0}, {"date": "2016-11-02", "close": 47.9, "volume": 172048.0}, {"date": "2016-11-03", "close": 46.7, "volume": 276919.0}, {"date": "2016-11-04", "close": 47.25, "volume": 276995.0}, {"date": "2016-11-07", "close": 48.85, "volume": 191509.0}, {"date": "2016-11-08", "close": 49.3, "volume": 143405.0}, {"date": "2016-11-09", "close": 48.15, "volume": 330593.0}, {"date": "2016-11-10", "close": 47.1, "volume": 302086.0}, {"date": "2016-11-11", "close": 47.9, "volume": 475290.0}, {"date": "2016-11-14", "close": 50.3, "volume": 397869.0}, {"date": "2016-11-15", "close": 50.35, "volume": 241651.0}, {"date": "2016-11-16", "close": 50.9, "volume": 165801.0}, {"date": "2016-11-17", "close": 50.8, "volume": 173707.0}, {"date": "2016-11-18", "close": 51.05, "volume": 293142.0}, {"date": "2016-11-21", "close": 50.85, "volume": 140729.0}, {"date": "2016-11-22", "close": 52.1, "volume": 242209.0}, {"date": "2016-11-23", "close": 51.8, "volume": 151593.0}, {"date": "2016-11-25", "close": 52.45, "volume": 108838.0}, {"date": "2016-11-28", "close": 52.3, "volume": 192112.0}, {"date": "2016-11-29", "close": 52.6, "volume": 226770.0}, {"date": "2016-11-30", "close": 51.65, "volume": 416438.0}, {"date": "2016-12-01", "close": 49.95, "volume": 267470.0}, {"date": "2016-12-02", "close": 51.05, "volume": 198948.0}, {"date": "2016-12-05", "close": 51.45, "volume": 195848.0}, {"date": "2016-12-06", "close": 52.25, "volume": 257477.0}, {"date": "2016-12-07", "close": 53.35, "volume": 306116.0}, {"date": "2016-12-08", "close": 54.2, "volume": 412598.0}, {"date": "2016-12-09", "close": 54.75, "volume": 288846.0}, {"date": "2016-12-12", "close": 54.0, "volume": 291521.0}, {"date": "2016-12-13", "close": 53.8, "volume": 212258.0}, {"date": "2016-12-14", "close": 52.1, "volume": 253577.0}, {"date": "2016-12-15", "close": 52.45, "volume": 293754.0}, {"date": "2016-12-16", "close": 53.4, "volume": 1557519.0}, {"date": "2016-12-19", "close": 53.8, "volume": 233215.0}, {"date": "2016-12-20", "close": 54.4, "volume": 206770.0}, {"date": "2016-12-21", "close": 53.6, "volume": 189548.0}, {"date": "2016-12-22", "close": 53.05, "volume": 222490.0}, {"date": "2016-12-23", "close": 53.35, "volume": 123907.0}, {"date": "2016-12-27", "close": 53.5, "volume": 124102.0}, {"date": "2016-12-28", "close": 52.25, "volume": 144671.0}, {"date": "2016-12-29", "close": 53.0, "volume": 160131.0}, {"date": "2016-12-30", "close": 54.0, "volume": 155236.0}, {"date": "2017-01-03", "close": 54.4, "volume": 222956.0}, {"date": "2017-01-04", "close": 55.4, "volume": 287782.0}, {"date": "2017-01-05", "close": 55.5, "volume": 288383.0}, {"date": "2017-01-06", "close": 55.25, "volume": 319543.0}, {"date": "2017-01-09", "close": 53.8, "volume": 389759.0}, {"date": "2017-01-10", "close": 53.7, "volume": 247589.0}, {"date": "2017-01-11", "close": 53.55, "volume": 269094.0}, {"date": "2017-01-12", "close": 54.05, "volume": 220731.0}, {"date": "2017-01-13", "close": 54.05, "volume": 121622.0}, {"date": "2017-01-17", "close": 54.9, "volume": 200302.0}, {"date": "2017-01-18", "close": 54.6, "volume": 154303.0}, {"date": "2017-01-19", "close": 53.35, "volume": 238662.0}, {"date": "2017-01-20", "close": 53.45, "volume": 264415.0}, {"date": "2017-01-23", "close": 53.8, "volume": 316669.0}, {"date": "2017-01-24", "close": 53.5, "volume": 274686.0}, {"date": "2017-01-25", "close": 53.35, "volume": 167652.0}, {"date": "2017-01-26", "close": 53.25, "volume": 138224.0}, {"date": "2017-01-27", "close": 52.75, "volume": 214148.0}, {"date": "2017-01-30", "close": 53.1, "volume": 323429.0}, {"date": "2017-01-31", "close": 53.6, "volume": 425049.0}, {"date": "2017-02-01", "close": 52.95, "volume": 229330.0}, {"date": "2017-02-02", "close": 53.8, "volume": 334311.0}, {"date": "2017-02-03", "close": 54.3, "volume": 342466.0}, {"date": "2017-02-06", "close": 54.15, "volume": 174916.0}, {"date": "2017-02-07", "close": 53.9, "volume": 192895.0}, {"date": "2017-02-08", "close": 54.5, "volume": 216445.0}, {"date": "2017-02-09", "close": 55.05, "volume": 260338.0}, {"date": "2017-02-10", "close": 55.95, "volume": 244557.0}, {"date": "2017-02-13", "close": 55.75, "volume": 197950.0}, {"date": "2017-02-14", "close": 55.35, "volume": 257948.0}, {"date": "2017-02-15", "close": 54.85, "volume": 196280.0}, {"date": "2017-02-16", "close": 55.8, "volume": 200455.0}, {"date": "2017-02-17", "close": 55.85, "volume": 299576.0}, {"date": "2017-02-21", "close": 56.6, "volume": 249579.0}, {"date": "2017-02-22", "close": 56.75, "volume": 144126.0}, {"date": "2017-02-23", "close": 56.0, "volume": 290023.0}, {"date": "2017-02-24", "close": 56.15, "volume": 220947.0}, {"date": "2017-02-27", "close": 56.5, "volume": 259936.0}, {"date": "2017-02-28", "close": 55.8, "volume": 646211.0}, {"date": "2017-03-01", "close": 54.4, "volume": 537010.0}, {"date": "2017-03-02", "close": 53.95, "volume": 355189.0}, {"date": "2017-03-03", "close": 53.35, "volume": 448078.0}, {"date": "2017-03-06", "close": 52.9, "volume": 370402.0}, {"date": "2017-03-07", "close": 52.35, "volume": 219958.0}, {"date": "2017-03-08", "close": 50.75, "volume": 228798.0}, {"date": "2017-03-09", "close": 49.9, "volume": 236349.0}, {"date": "2017-03-10", "close": 49.7, "volume": 177633.0}, {"date": "2017-03-13", "close": 49.75, "volume": 341800.0}, {"date": "2017-03-14", "close": 49.45, "volume": 134196.0}, {"date": "2017-03-15", "close": 50.75, "volume": 337174.0}, {"date": "2017-03-16", "close": 50.7, "volume": 276844.0}, {"date": "2017-03-17", "close": 51.35, "volume": 852738.0}, {"date": "2017-03-20", "close": 51.45, "volume": 234188.0}, {"date": "2017-03-21", "close": 51.55, "volume": 274402.0}, {"date": "2017-03-22", "close": 51.05, "volume": 264703.0}, {"date": "2017-03-23", "close": 51.2, "volume": 275977.0}, {"date": "2017-03-24", "close": 51.0, "volume": 192440.0}, {"date": "2017-03-27", "close": 50.65, "volume": 181164.0}, {"date": "2017-03-28", "close": 50.2, "volume": 469150.0}, {"date": "2017-03-29", "close": 49.55, "volume": 388845.0}, {"date": "2017-03-30", "close": 49.6, "volume": 401492.0}, {"date": "2017-03-31", "close": 49.9, "volume": 369434.0}, {"date": "2017-04-03", "close": 50.0, "volume": 294477.0}, {"date": "2017-04-04", "close": 50.75, "volume": 477491.0}, {"date": "2017-04-05", "close": 50.35, "volume": 292840.0}, {"date": "2017-04-06", "close": 50.95, "volume": 270967.0}, {"date": "2017-04-07", "close": 50.95, "volume": 374363.0}, {"date": "2017-04-10", "close": 51.35, "volume": 158137.0}, {"date": "2017-04-11", "close": 52.05, "volume": 351231.0}, {"date": "2017-04-12", "close": 52.25, "volume": 346411.0}, {"date": "2017-04-13", "close": 52.05, "volume": 132637.0}, {"date": "2017-04-17", "close": 52.15, "volume": 451986.0}, {"date": "2017-04-18", "close": 52.4, "volume": 248520.0}, {"date": "2017-04-19", "close": 52.4, "volume": 310253.0}, {"date": "2017-04-20", "close": 52.5, "volume": 186374.0}, {"date": "2017-04-21", "close": 52.4, "volume": 197270.0}, {"date": "2017-04-24", "close": 51.4, "volume": 214480.0}, {"date": "2017-04-25", "close": 51.3, "volume": 204881.0}, {"date": "2017-04-26", "close": 51.5, "volume": 255795.0}, {"date": "2017-04-27", "close": 51.45, "volume": 275651.0}, {"date": "2017-04-28", "close": 50.85, "volume": 261033.0}, {"date": "2017-05-01", "close": 51.4, "volume": 183682.0}, {"date": "2017-05-02", "close": 50.9, "volume": 140727.0}, {"date": "2017-05-03", "close": 49.65, "volume": 260939.0}, {"date": "2017-05-04", "close": 48.8, "volume": 292215.0}, {"date": "2017-05-05", "close": 49.75, "volume": 266651.0}, {"date": "2017-05-08", "close": 49.3, "volume": 265482.0}, {"date": "2017-05-09", "close": 48.1, "volume": 282717.0}, {"date": "2017-05-10", "close": 48.0, "volume": 342629.0}, {"date": "2017-05-11", "close": 47.6, "volume": 219689.0}, {"date": "2017-05-12", "close": 47.45, "volume": 203402.0}, {"date": "2017-05-15", "close": 47.4, "volume": 201570.0}, {"date": "2017-05-16", "close": 46.6, "volume": 248136.0}, {"date": "2017-05-17", "close": 46.95, "volume": 256451.0}, {"date": "2017-05-18", "close": 47.6, "volume": 254016.0}, {"date": "2017-05-19", "close": 47.45, "volume": 272274.0}, {"date": "2017-05-22", "close": 47.5, "volume": 163556.0}, {"date": "2017-05-23", "close": 47.8, "volume": 168051.0}, {"date": "2017-05-24", "close": 48.2, "volume": 157141.0}, {"date": "2017-05-25", "close": 48.55, "volume": 184238.0}, {"date": "2017-05-26", "close": 48.2, "volume": 135992.0}, {"date": "2017-05-30", "close": 48.1, "volume": 141205.0}, {"date": "2017-05-31", "close": 48.05, "volume": 298133.0}, {"date": "2017-06-01", "close": 48.85, "volume": 227682.0}, {"date": "2017-06-02", "close": 49.4, "volume": 219665.0}, {"date": "2017-06-05", "close": 48.4, "volume": 197497.0}, {"date": "2017-06-06", "close": 48.7, "volume": 232283.0}, {"date": "2017-06-07", "close": 49.05, "volume": 185881.0}, {"date": "2017-06-08", "close": 49.15, "volume": 133167.0}, {"date": "2017-06-09", "close": 50.05, "volume": 244052.0}, {"date": "2017-06-12", "close": 51.15, "volume": 314696.0}, {"date": "2017-06-13", "close": 51.2, "volume": 234650.0}, {"date": "2017-06-14", "close": 50.55, "volume": 355871.0}, {"date": "2017-06-15", "close": 51.3, "volume": 159240.0}, {"date": "2017-06-16", "close": 51.15, "volume": 399111.0}, {"date": "2017-06-19", "close": 51.0, "volume": 180505.0}, {"date": "2017-06-20", "close": 50.6, "volume": 151381.0}, {"date": "2017-06-21", "close": 50.2, "volume": 175607.0}, {"date": "2017-06-22", "close": 50.35, "volume": 166312.0}, {"date": "2017-06-23", "close": 50.9, "volume": 514259.0}, {"date": "2017-06-26", "close": 51.45, "volume": 173307.0}, {"date": "2017-06-27", "close": 50.85, "volume": 272181.0}, {"date": "2017-06-28", "close": 50.45, "volume": 205975.0}, {"date": "2017-06-29", "close": 49.4, "volume": 145722.0}, {"date": "2017-06-30", "close": 49.55, "volume": 105743.0}, {"date": "2017-07-03", "close": 50.65, "volume": 78949.0}, {"date": "2017-07-05", "close": 49.95, "volume": 136176.0}, {"date": "2017-07-06", "close": 48.95, "volume": 182259.0}, {"date": "2017-07-07", "close": 49.4, "volume": 144957.0}, {"date": "2017-07-10", "close": 48.7, "volume": 113979.0}, {"date": "2017-07-11", "close": 49.15, "volume": 144669.0}, {"date": "2017-07-12", "close": 50.1, "volume": 140295.0}, {"date": "2017-07-13", "close": 50.25, "volume": 154700.0}, {"date": "2017-07-14", "close": 50.85, "volume": 135796.0}, {"date": "2017-07-17", "close": 51.4, "volume": 180310.0}, {"date": "2017-07-18", "close": 50.65, "volume": 141402.0}, {"date": "2017-07-19", "close": 51.1, "volume": 172211.0}, {"date": "2017-07-20", "close": 51.05, "volume": 102111.0}, {"date": "2017-07-21", "close": 50.8, "volume": 142313.0}, {"date": "2017-07-24", "close": 50.4, "volume": 82939.0}, {"date": "2017-07-25", "close": 50.55, "volume": 113517.0}, {"date": "2017-07-26", "close": 50.65, "volume": 82138.0}, {"date": "2017-07-27", "close": 50.7, "volume": 98149.0}, {"date": "2017-07-28", "close": 50.6, "volume": 106889.0}, {"date": "2017-07-31", "close": 50.9, "volume": 107352.0}, {"date": "2017-08-01", "close": 51.25, "volume": 105122.0}, {"date": "2017-08-02", "close": 50.65, "volume": 98521.0}, {"date": "2017-08-03", "close": 50.45, "volume": 95050.0}, {"date": "2017-08-04", "close": 50.85, "volume": 93541.0}, {"date": "2017-08-07", "close": 50.45, "volume": 116119.0}, {"date": "2017-08-08", "close": 49.45, "volume": 232715.0}, {"date": "2017-08-09", "close": 49.35, "volume": 190462.0}, {"date": "2017-08-10", "close": 49.0, "volume": 130823.0}, {"date": "2017-08-11", "close": 48.65, "volume": 182556.0}, {"date": "2017-08-14", "close": 49.45, "volume": 166819.0}, {"date": "2017-08-15", "close": 48.95, "volume": 181410.0}, {"date": "2017-08-16", "close": 49.55, "volume": 150681.0}, {"date": "2017-08-17", "close": 49.2, "volume": 178136.0}, {"date": "2017-08-18", "close": 48.6, "volume": 197126.0}, {"date": "2017-08-21", "close": 49.05, "volume": 99079.0}, {"date": "2017-08-22", "close": 48.9, "volume": 100761.0}, {"date": "2017-08-23", "close": 49.15, "volume": 85872.0}, {"date": "2017-08-24", "close": 48.85, "volume": 113561.0}, {"date": "2017-08-25", "close": 49.2, "volume": 90775.0}, {"date": "2017-08-28", "close": 48.6, "volume": 154215.0}, {"date": "2017-08-29", "close": 48.3, "volume": 136213.0}, {"date": "2017-08-30", "close": 48.55, "volume": 169551.0}, {"date": "2017-08-31", "close": 49.3, "volume": 310022.0}, {"date": "2017-09-01", "close": 49.45, "volume": 159429.0}, {"date": "2017-09-05", "close": 49.1, "volume": 197003.0}, {"date": "2017-09-06", "close": 49.35, "volume": 133941.0}, {"date": "2017-09-07", "close": 49.55, "volume": 152654.0}, {"date": "2017-09-08", "close": 49.65, "volume": 145113.0}, {"date": "2017-09-11", "close": 49.95, "volume": 122633.0}, {"date": "2017-09-12", "close": 49.85, "volume": 182783.0}, {"date": "2017-09-13", "close": 49.9, "volume": 262759.0}, {"date": "2017-09-14", "close": 49.95, "volume": 242083.0}, {"date": "2017-09-15", "close": 50.05, "volume": 391085.0}, {"date": "2017-09-18", "close": 50.25, "volume": 205101.0}, {"date": "2017-09-19", "close": 50.25, "volume": 255460.0}, {"date": "2017-09-20", "close": 50.45, "volume": 283164.0}, {"date": "2017-09-21", "close": 50.35, "volume": 212416.0}, {"date": "2017-09-22", "close": 50.45, "volume": 183311.0}, {"date": "2017-09-25", "close": 51.7, "volume": 278909.0}, {"date": "2017-09-26", "close": 51.95, "volume": 224291.0}, {"date": "2017-09-27", "close": 51.45, "volume": 345292.0}, {"date": "2017-09-28", "close": 51.15, "volume": 225367.0}, {"date": "2017-09-29", "close": 51.1, "volume": 313089.0}, {"date": "2017-10-02", "close": 51.65, "volume": 200485.0}, {"date": "2017-10-03", "close": 52.1, "volume": 202211.0}, {"date": "2017-10-04", "close": 52.4, "volume": 140466.0}, {"date": "2017-10-05", "close": 52.45, "volume": 142988.0}, {"date": "2017-10-06", "close": 51.95, "volume": 148246.0}, {"date": "2017-10-09", "close": 52.55, "volume": 111596.0}, {"date": "2017-10-10", "close": 52.65, "volume": 165387.0}, {"date": "2017-10-11", "close": 52.9, "volume": 172306.0}, {"date": "2017-10-12", "close": 52.7, "volume": 190943.0}, {"date": "2017-10-13", "close": 52.9, "volume": 160949.0}, {"date": "2017-10-16", "close": 52.65, "volume": 137223.0}, {"date": "2017-10-17", "close": 52.55, "volume": 100386.0}, {"date": "2017-10-18", "close": 52.15, "volume": 138925.0}, {"date": "2017-10-19", "close": 52.3, "volume": 126001.0}, {"date": "2017-10-20", "close": 51.9, "volume": 144804.0}, {"date": "2017-10-23", "close": 51.6, "volume": 91902.0}, {"date": "2017-10-24", "close": 51.65, "volume": 132410.0}, {"date": "2017-10-25", "close": 50.7, "volume": 186709.0}, {"date": "2017-10-26", "close": 50.35, "volume": 168535.0}, {"date": "2017-10-27", "close": 51.0, "volume": 165594.0}, {"date": "2017-10-30", "close": 50.5, "volume": 104594.0}, {"date": "2017-10-31", "close": 50.6, "volume": 171988.0}, {"date": "2017-11-01", "close": 50.4, "volume": 139022.0}, {"date": "2017-11-02", "close": 51.05, "volume": 199730.0}, {"date": "2017-11-03", "close": 50.95, "volume": 117693.0}, {"date": "2017-11-06", "close": 51.2, "volume": 113029.0}, {"date": "2017-11-07", "close": 51.9, "volume": 191109.0}, {"date": "2017-11-08", "close": 51.85, "volume": 142881.0}, {"date": "2017-11-09", "close": 51.75, "volume": 117978.0}, {"date": "2017-11-10", "close": 52.45, "volume": 113221.0}, {"date": "2017-11-13", "close": 52.55, "volume": 133958.0}, {"date": "2017-11-14", "close": 52.3, "volume": 127291.0}, {"date": "2017-11-15", "close": 52.05, "volume": 149795.0}, {"date": "2017-11-16", "close": 52.5, "volume": 200013.0}, {"date": "2017-11-17", "close": 52.8, "volume": 112169.0}, {"date": "2017-11-20", "close": 52.45, "volume": 145971.0}, {"date": "2017-11-21", "close": 52.9, "volume": 176832.0}, {"date": "2017-11-22", "close": 52.8, "volume": 77265.0}, {"date": "2017-11-24", "close": 52.95, "volume": 46809.0}, {"date": "2017-11-27", "close": 52.3, "volume": 113590.0}, {"date": "2017-11-28", "close": 52.35, "volume": 170283.0}, {"date": "2017-11-29", "close": 52.35, "volume": 245315.0}, {"date": "2017-11-30", "close": 52.3, "volume": 344349.0}, {"date": "2017-12-01", "close": 52.4, "volume": 246692.0}, {"date": "2017-12-04", "close": 52.1, "volume": 188530.0}, {"date": "2017-12-05", "close": 51.65, "volume": 146177.0}, {"date": "2017-12-06", "close": 51.05, "volume": 92554.0}, {"date": "2017-12-07", "close": 51.2, "volume": 142508.0}, {"date": "2017-12-08", "close": 51.25, "volume": 146009.0}, {"date": "2017-12-11", "close": 50.25, "volume": 270706.0}, {"date": "2017-12-12", "close": 50.15, "volume": 218744.0}, {"date": "2017-12-13", "close": 50.75, "volume": 170303.0}, {"date": "2017-12-14", "close": 49.85, "volume": 337597.0}, {"date": "2017-12-15", "close": 49.85, "volume": 605074.0}, {"date": "2017-12-18", "close": 50.4, "volume": 193769.0}, {"date": "2017-12-19", "close": 49.35, "volume": 198062.0}, {"date": "2017-12-20", "close": 48.85, "volume": 210538.0}, {"date": "2017-12-21", "close": 49.0, "volume": 173197.0}, {"date": "2017-12-22", "close": 48.75, "volume": 152946.0}, {"date": "2017-12-26", "close": 48.85, "volume": 129763.0}, {"date": "2017-12-27", "close": 48.9, "volume": 206010.0}, {"date": "2017-12-28", "close": 48.4, "volume": 179381.0}, {"date": "2017-12-29", "close": 48.25, "volume": 189086.0}, {"date": "2018-01-02", "close": 47.85, "volume": 149339.0}, {"date": "2018-01-03", "close": 47.8, "volume": 189072.0}, {"date": "2018-01-04", "close": 47.7, "volume": 237626.0}, {"date": "2018-01-05", "close": 47.8, "volume": 160271.0}, {"date": "2018-01-08", "close": 48.1, "volume": 249889.0}, {"date": "2018-01-09", "close": 46.7, "volume": 287874.0}, {"date": "2018-01-10", "close": 46.1, "volume": 249900.0}, {"date": "2018-01-11", "close": 46.65, "volume": 128656.0}, {"date": "2018-01-12", "close": 46.1, "volume": 184136.0}, {"date": "2018-01-16", "close": 45.85, "volume": 204818.0}, {"date": "2018-01-17", "close": 46.3, "volume": 167433.0}, {"date": "2018-01-18", "close": 45.25, "volume": 158446.0}, {"date": "2018-01-19", "close": 45.95, "volume": 157752.0}, {"date": "2018-01-22", "close": 46.2, "volume": 138893.0}, {"date": "2018-01-23", "close": 46.75, "volume": 142574.0}, {"date": "2018-01-24", "close": 45.75, "volume": 164989.0}, {"date": "2018-01-25", "close": 45.35, "volume": 181232.0}, {"date": "2018-01-26", "close": 45.0, "volume": 166343.0}, {"date": "2018-01-29", "close": 44.7, "volume": 216900.0}, {"date": "2018-01-30", "close": 44.35, "volume": 193227.0}, {"date": "2018-01-31", "close": 45.1, "volume": 291348.0}, {"date": "2018-02-01", "close": 43.65, "volume": 242809.0}, {"date": "2018-02-02", "close": 43.2, "volume": 294489.0}, {"date": "2018-02-05", "close": 41.65, "volume": 432806.0}, {"date": "2018-02-06", "close": 41.85, "volume": 338141.0}, {"date": "2018-02-07", "close": 41.55, "volume": 189826.0}, {"date": "2018-02-08", "close": 40.5, "volume": 250901.0}, {"date": "2018-02-09", "close": 41.35, "volume": 250073.0}, {"date": "2018-02-12", "close": 41.65, "volume": 367497.0}, {"date": "2018-02-13", "close": 41.5, "volume": 175399.0}, {"date": "2018-02-14", "close": 40.8, "volume": 226951.0}, {"date": "2018-02-15", "close": 41.25, "volume": 176162.0}, {"date": "2018-02-16", "close": 41.9, "volume": 350952.0}, {"date": "2018-02-20", "close": 40.6, "volume": 199984.0}, {"date": "2018-02-21", "close": 40.45, "volume": 234222.0}, {"date": "2018-02-22", "close": 40.75, "volume": 152633.0}, {"date": "2018-02-23", "close": 41.4, "volume": 141285.0}, {"date": "2018-02-26", "close": 41.65, "volume": 263964.0}, {"date": "2018-02-27", "close": 40.4, "volume": 329610.0}, {"date": "2018-02-28", "close": 39.8, "volume": 265731.0}, {"date": "2018-03-01", "close": 39.6, "volume": 456630.0}, {"date": "2018-03-02", "close": 39.7, "volume": 358604.0}, {"date": "2018-03-05", "close": 40.2, "volume": 216976.0}, {"date": "2018-03-06", "close": 40.6, "volume": 202452.0}, {"date": "2018-03-07", "close": 40.5, "volume": 388746.0}, {"date": "2018-03-08", "close": 40.45, "volume": 219100.0}, {"date": "2018-03-09", "close": 40.25, "volume": 286707.0}, {"date": "2018-03-12", "close": 40.6, "volume": 288254.0}, {"date": "2018-03-13", "close": 40.45, "volume": 217294.0}, {"date": "2018-03-14", "close": 40.25, "volume": 242531.0}, {"date": "2018-03-15", "close": 40.05, "volume": 216965.0}, {"date": "2018-03-16", "close": 40.55, "volume": 662684.0}, {"date": "2018-03-19", "close": 40.15, "volume": 259326.0}, {"date": "2018-03-20", "close": 39.75, "volume": 248009.0}, {"date": "2018-03-21", "close": 39.6, "volume": 212912.0}, {"date": "2018-03-22", "close": 39.15, "volume": 297531.0}, {"date": "2018-03-23", "close": 38.6, "volume": 298598.0}, {"date": "2018-03-26", "close": 39.0, "volume": 244800.0}, {"date": "2018-03-27", "close": 39.15, "volume": 271176.0}, {"date": "2018-03-28", "close": 39.65, "volume": 242721.0}, {"date": "2018-03-29", "close": 39.35, "volume": 307968.0}, {"date": "2018-04-02", "close": 38.75, "volume": 217984.0}, {"date": "2018-04-03", "close": 39.55, "volume": 246834.0}, {"date": "2018-04-04", "close": 39.85, "volume": 152314.0}, {"date": "2018-04-05", "close": 40.1, "volume": 151462.0}, {"date": "2018-04-06", "close": 39.7, "volume": 154634.0}, {"date": "2018-04-09", "close": 39.6, "volume": 306443.0}, {"date": "2018-04-10", "close": 39.65, "volume": 237147.0}, {"date": "2018-04-11", "close": 39.5, "volume": 152377.0}, {"date": "2018-04-12", "close": 38.95, "volume": 163482.0}, {"date": "2018-04-13", "close": 39.1, "volume": 149085.0}, {"date": "2018-04-16", "close": 39.3, "volume": 264638.0}, {"date": "2018-04-17", "close": 39.55, "volume": 214799.0}, {"date": "2018-04-18", "close": 39.65, "volume": 179089.0}, {"date": "2018-04-19", "close": 38.6, "volume": 222105.0}, {"date": "2018-04-20", "close": 38.25, "volume": 159176.0}, {"date": "2018-04-23", "close": 38.3, "volume": 149737.0}, {"date": "2018-04-24", "close": 38.95, "volume": 307066.0}, {"date": "2018-04-25", "close": 39.1, "volume": 150432.0}, {"date": "2018-04-26", "close": 39.6, "volume": 139513.0}, {"date": "2018-04-27", "close": 40.35, "volume": 170645.0}, {"date": "2018-04-30", "close": 40.2, "volume": 222510.0}, {"date": "2018-05-01", "close": 40.8, "volume": 179441.0}, {"date": "2018-05-02", "close": 40.75, "volume": 185037.0}, {"date": "2018-05-03", "close": 40.8, "volume": 186638.0}, {"date": "2018-05-04", "close": 41.15, "volume": 117507.0}, {"date": "2018-05-07", "close": 42.2, "volume": 212442.0}, {"date": "2018-05-08", "close": 42.15, "volume": 349260.0}, {"date": "2018-05-09", "close": 41.5, "volume": 610729.0}, {"date": "2018-05-10", "close": 41.8, "volume": 244480.0}, {"date": "2018-05-11", "close": 41.6, "volume": 198002.0}, {"date": "2018-05-14", "close": 40.85, "volume": 330780.0}, {"date": "2018-05-15", "close": 40.0, "volume": 297968.0}, {"date": "2018-05-16", "close": 40.1, "volume": 201682.0}, {"date": "2018-05-17", "close": 40.35, "volume": 249277.0}, {"date": "2018-05-18", "close": 40.8, "volume": 166605.0}, {"date": "2018-05-21", "close": 41.4, "volume": 234924.0}, {"date": "2018-05-22", "close": 41.35, "volume": 268541.0}, {"date": "2018-05-23", "close": 41.85, "volume": 520904.0}, {"date": "2018-05-24", "close": 41.75, "volume": 224122.0}, {"date": "2018-05-25", "close": 41.9, "volume": 176463.0}, {"date": "2018-05-29", "close": 42.6, "volume": 238807.0}, {"date": "2018-05-30", "close": 43.1, "volume": 235873.0}, {"date": "2018-05-31", "close": 43.15, "volume": 299060.0}, {"date": "2018-06-01", "close": 42.85, "volume": 252942.0}, {"date": "2018-06-04", "close": 43.05, "volume": 241350.0}, {"date": "2018-06-05", "close": 42.9, "volume": 440823.0}, {"date": "2018-06-06", "close": 42.95, "volume": 186097.0}, {"date": "2018-06-07", "close": 43.1, "volume": 184474.0}, {"date": "2018-06-08", "close": 43.35, "volume": 171739.0}, {"date": "2018-06-11", "close": 43.4, "volume": 161277.0}, {"date": "2018-06-12", "close": 43.45, "volume": 255433.0}, {"date": "2018-06-13", "close": 42.55, "volume": 199285.0}, {"date": "2018-06-14", "close": 43.1, "volume": 157169.0}, {"date": "2018-06-15", "close": 43.55, "volume": 499680.0}, {"date": "2018-06-18", "close": 43.9, "volume": 397447.0}, {"date": "2018-06-19", "close": 44.0, "volume": 248804.0}, {"date": "2018-06-20", "close": 44.1, "volume": 334907.0}, {"date": "2018-06-21", "close": 44.3, "volume": 238673.0}, {"date": "2018-06-22", "close": 44.95, "volume": 479803.0}, {"date": "2018-06-25", "close": 44.55, "volume": 239183.0}, {"date": "2018-06-26", "close": 44.4, "volume": 216452.0}, {"date": "2018-06-27", "close": 43.8, "volume": 189118.0}, {"date": "2018-06-28", "close": 43.4, "volume": 349702.0}, {"date": "2018-06-29", "close": 43.65, "volume": 241016.0}, {"date": "2018-07-02", "close": 43.35, "volume": 202059.0}, {"date": "2018-07-03", "close": 43.9, "volume": 120254.0}, {"date": "2018-07-05", "close": 44.75, "volume": 143180.0}, {"date": "2018-07-06", "close": 45.15, "volume": 183754.0}, {"date": "2018-07-09", "close": 44.85, "volume": 186685.0}, {"date": "2018-07-10", "close": 44.6, "volume": 159170.0}, {"date": "2018-07-11", "close": 44.2, "volume": 149945.0}, {"date": "2018-07-12", "close": 44.3, "volume": 140773.0}, {"date": "2018-07-13", "close": 44.35, "volume": 102694.0}, {"date": "2018-07-16", "close": 43.95, "volume": 115504.0}, {"date": "2018-07-17", "close": 43.3, "volume": 165331.0}, {"date": "2018-07-18", "close": 42.75, "volume": 151572.0}, {"date": "2018-07-19", "close": 43.85, "volume": 149710.0}, {"date": "2018-07-20", "close": 43.45, "volume": 114815.0}, {"date": "2018-07-23", "close": 43.35, "volume": 108459.0}, {"date": "2018-07-24", "close": 42.95, "volume": 277073.0}, {"date": "2018-07-25", "close": 43.25, "volume": 168558.0}, {"date": "2018-07-26", "close": 43.75, "volume": 133340.0}, {"date": "2018-07-27", "close": 42.85, "volume": 107240.0}, {"date": "2018-07-30", "close": 43.15, "volume": 97885.0}, {"date": "2018-07-31", "close": 43.95, "volume": 183280.0}, {"date": "2018-08-01", "close": 43.9, "volume": 128074.0}, {"date": "2018-08-02", "close": 43.75, "volume": 161805.0}, {"date": "2018-08-03", "close": 44.2, "volume": 100724.0}, {"date": "2018-08-06", "close": 44.4, "volume": 166728.0}, {"date": "2018-08-07", "close": 44.7, "volume": 228636.0}, {"date": "2018-08-08", "close": 44.05, "volume": 174556.0}, {"date": "2018-08-09", "close": 44.3, "volume": 101463.0}, {"date": "2018-08-10", "close": 44.25, "volume": 232062.0}, {"date": "2018-08-13", "close": 44.3, "volume": 169427.0}, {"date": "2018-08-14", "close": 44.35, "volume": 119924.0}, {"date": "2018-08-15", "close": 44.75, "volume": 139646.0}, {"date": "2018-08-16", "close": 45.25, "volume": 186557.0}, {"date": "2018-08-17", "close": 45.7, "volume": 124250.0}, {"date": "2018-08-20", "close": 46.1, "volume": 233654.0}, {"date": "2018-08-21", "close": 46.05, "volume": 184629.0}, {"date": "2018-08-22", "close": 45.5, "volume": 150547.0}, {"date": "2018-08-23", "close": 45.7, "volume": 145670.0}, {"date": "2018-08-24", "close": 45.85, "volume": 98501.0}, {"date": "2018-08-27", "close": 46.0, "volume": 230380.0}, {"date": "2018-08-28", "close": 46.85, "volume": 215739.0}, {"date": "2018-08-29", "close": 47.05, "volume": 365204.0}, {"date": "2018-08-30", "close": 46.9, "volume": 388181.0}, {"date": "2018-08-31", "close": 46.7, "volume": 225038.0}, {"date": "2018-09-04", "close": 44.35, "volume": 1010462.0}, {"date": "2018-09-05", "close": 44.55, "volume": 392972.0}, {"date": "2018-09-06", "close": 44.15, "volume": 412002.0}, {"date": "2018-09-07", "close": 43.0, "volume": 507729.0}, {"date": "2018-09-10", "close": 42.3, "volume": 370820.0}, {"date": "2018-09-11", "close": 41.4, "volume": 387758.0}, {"date": "2018-09-12", "close": 40.65, "volume": 373070.0}, {"date": "2018-09-13", "close": 40.9, "volume": 332182.0}, {"date": "2018-09-14", "close": 40.95, "volume": 288727.0}, {"date": "2018-09-17", "close": 41.1, "volume": 284123.0}, {"date": "2018-09-18", "close": 40.75, "volume": 264651.0}, {"date": "2018-09-19", "close": 40.3, "volume": 399078.0}, {"date": "2018-09-20", "close": 41.45, "volume": 290502.0}, {"date": "2018-09-21", "close": 41.55, "volume": 651779.0}, {"date": "2018-09-24", "close": 41.0, "volume": 255991.0}, {"date": "2018-09-25", "close": 40.55, "volume": 278750.0}, {"date": "2018-09-26", "close": 40.0, "volume": 561949.0}, {"date": "2018-09-27", "close": 40.6, "volume": 610527.0}, {"date": "2018-09-28", "close": 41.5, "volume": 501105.0}, {"date": "2018-10-01", "close": 40.6, "volume": 358028.0}, {"date": "2018-10-02", "close": 40.0, "volume": 387441.0}, {"date": "2018-10-03", "close": 40.25, "volume": 491997.0}, {"date": "2018-10-04", "close": 40.0, "volume": 412498.0}, {"date": "2018-10-05", "close": 39.95, "volume": 423867.0}, {"date": "2018-10-08", "close": 40.8, "volume": 278638.0}, {"date": "2018-10-09", "close": 41.25, "volume": 249111.0}, {"date": "2018-10-10", "close": 40.1, "volume": 365906.0}, {"date": "2018-10-11", "close": 38.95, "volume": 442759.0}, {"date": "2018-10-12", "close": 39.05, "volume": 626354.0}, {"date": "2018-10-15", "close": 39.2, "volume": 244592.0}, {"date": "2018-10-16", "close": 39.65, "volume": 382992.0}, {"date": "2018-10-17", "close": 39.4, "volume": 222156.0}, {"date": "2018-10-18", "close": 39.15, "volume": 189692.0}, {"date": "2018-10-19", "close": 39.3, "volume": 197230.0}, {"date": "2018-10-22", "close": 38.9, "volume": 160536.0}, {"date": "2018-10-23", "close": 39.3, "volume": 234289.0}, {"date": "2018-10-24", "close": 39.45, "volume": 244187.0}, {"date": "2018-10-25", "close": 40.2, "volume": 224888.0}, {"date": "2018-10-26", "close": 39.0, "volume": 239920.0}, {"date": "2018-10-29", "close": 39.5, "volume": 191717.0}, {"date": "2018-10-30", "close": 39.6, "volume": 187647.0}, {"date": "2018-10-31", "close": 38.85, "volume": 244771.0}, {"date": "2018-11-01", "close": 38.9, "volume": 220241.0}, {"date": "2018-11-02", "close": 38.8, "volume": 230840.0}, {"date": "2018-11-05", "close": 39.65, "volume": 266474.0}, {"date": "2018-11-06", "close": 41.0, "volume": 236870.0}, {"date": "2018-11-07", "close": 41.75, "volume": 308576.0}, {"date": "2018-11-08", "close": 42.35, "volume": 316936.0}, {"date": "2018-11-09", "close": 42.05, "volume": 192144.0}, {"date": "2018-11-12", "close": 42.05, "volume": 142783.0}, {"date": "2018-11-13", "close": 41.4, "volume": 295455.0}, {"date": "2018-11-14", "close": 41.9, "volume": 211546.0}, {"date": "2018-11-15", "close": 41.85, "volume": 238623.0}, {"date": "2018-11-16", "close": 41.8, "volume": 324218.0}, {"date": "2018-11-19", "close": 42.1, "volume": 223338.0}, {"date": "2018-11-20", "close": 42.0, "volume": 238497.0}, {"date": "2018-11-21", "close": 42.65, "volume": 237337.0}, {"date": "2018-11-23", "close": 42.8, "volume": 80176.0}, {"date": "2018-11-26", "close": 42.85, "volume": 247938.0}, {"date": "2018-11-27", "close": 42.8, "volume": 164143.0}, {"date": "2018-11-28", "close": 43.5, "volume": 301246.0}, {"date": "2018-11-29", "close": 43.25, "volume": 199448.0}, {"date": "2018-11-30", "close": 43.9, "volume": 287787.0}, {"date": "2018-12-03", "close": 44.0, "volume": 186352.0}, {"date": "2018-12-04", "close": 42.45, "volume": 333837.0}, {"date": "2018-12-06", "close": 44.05, "volume": 277098.0}, {"date": "2018-12-07", "close": 44.05, "volume": 288567.0}, {"date": "2018-12-10", "close": 43.5, "volume": 275685.0}, {"date": "2018-12-11", "close": 43.7, "volume": 248843.0}, {"date": "2018-12-12", "close": 43.05, "volume": 242551.0}, {"date": "2018-12-13", "close": 43.85, "volume": 249742.0}, {"date": "2018-12-14", "close": 43.85, "volume": 287488.0}, {"date": "2018-12-17", "close": 41.8, "volume": 323924.0}, {"date": "2018-12-18", "close": 42.65, "volume": 348743.0}, {"date": "2018-12-19", "close": 41.9, "volume": 421889.0}, {"date": "2018-12-20", "close": 40.8, "volume": 298309.0}, {"date": "2018-12-21", "close": 40.65, "volume": 1753848.0}, {"date": "2018-12-24", "close": 39.5, "volume": 325787.0}, {"date": "2018-12-26", "close": 41.55, "volume": 437446.0}, {"date": "2018-12-27", "close": 41.55, "volume": 437459.0}, {"date": "2018-12-28", "close": 40.85, "volume": 311310.0}, {"date": "2018-12-31", "close": 41.05, "volume": 334601.0}, {"date": "2019-01-02", "close": 40.6, "volume": 321800.0}, {"date": "2019-01-03", "close": 40.45, "volume": 381864.0}, {"date": "2019-01-04", "close": 41.55, "volume": 289552.0}, {"date": "2019-01-07", "close": 42.45, "volume": 229397.0}, {"date": "2019-01-08", "close": 43.0, "volume": 263757.0}, {"date": "2019-01-09", "close": 43.15, "volume": 353382.0}, {"date": "2019-01-10", "close": 43.7, "volume": 378932.0}, {"date": "2019-01-11", "close": 43.8, "volume": 253578.0}, {"date": "2019-01-14", "close": 43.85, "volume": 252015.0}, {"date": "2019-01-15", "close": 44.2, "volume": 228152.0}, {"date": "2019-01-16", "close": 44.9, "volume": 352857.0}, {"date": "2019-01-17", "close": 44.95, "volume": 345136.0}, {"date": "2019-01-18", "close": 45.05, "volume": 376615.0}, {"date": "2019-01-22", "close": 45.35, "volume": 361266.0}, {"date": "2019-01-23", "close": 45.85, "volume": 275211.0}, {"date": "2019-01-24", "close": 45.75, "volume": 191569.0}, {"date": "2019-01-25", "close": 46.25, "volume": 357251.0}, {"date": "2019-01-28", "close": 46.95, "volume": 257463.0}, {"date": "2019-01-29", "close": 47.15, "volume": 329173.0}, {"date": "2019-01-30", "close": 47.3, "volume": 376487.0}, {"date": "2019-01-31", "close": 48.05, "volume": 394908.0}, {"date": "2019-02-01", "close": 47.6, "volume": 314392.0}, {"date": "2019-02-04", "close": 47.25, "volume": 497682.0}, {"date": "2019-02-05", "close": 47.2, "volume": 266324.0}, {"date": "2019-02-06", "close": 46.75, "volume": 269696.0}, {"date": "2019-02-07", "close": 47.5, "volume": 352921.0}, {"date": "2019-02-08", "close": 47.35, "volume": 141515.0}, {"date": "2019-02-11", "close": 47.5, "volume": 410631.0}, {"date": "2019-02-12", "close": 47.3, "volume": 228936.0}, {"date": "2019-02-13", "close": 47.7, "volume": 158392.0}, {"date": "2019-02-14", "close": 47.95, "volume": 451930.0}, {"date": "2019-02-15", "close": 48.15, "volume": 395520.0}, {"date": "2019-02-19", "close": 47.85, "volume": 332949.0}, {"date": "2019-02-20", "close": 47.6, "volume": 326461.0}, {"date": "2019-02-21", "close": 47.6, "volume": 170837.0}, {"date": "2019-02-22", "close": 47.95, "volume": 224666.0}, {"date": "2019-02-25", "close": 47.35, "volume": 282481.0}, {"date": "2019-02-26", "close": 47.55, "volume": 496740.0}, {"date": "2019-02-27", "close": 46.9, "volume": 748249.0}, {"date": "2019-02-28", "close": 46.45, "volume": 677459.0}, {"date": "2019-03-01", "close": 44.95, "volume": 1783019.0}, {"date": "2019-03-04", "close": 44.8, "volume": 943720.0}, {"date": "2019-03-05", "close": 44.35, "volume": 652364.0}, {"date": "2019-03-06", "close": 44.4, "volume": 501343.0}, {"date": "2019-03-07", "close": 44.1, "volume": 283141.0}, {"date": "2019-03-08", "close": 44.05, "volume": 273009.0}, {"date": "2019-03-11", "close": 44.65, "volume": 230745.0}, {"date": "2019-03-12", "close": 45.15, "volume": 289627.0}, {"date": "2019-03-13", "close": 45.45, "volume": 312619.0}, {"date": "2019-03-14", "close": 45.25, "volume": 245198.0}, {"date": "2019-03-15", "close": 44.7, "volume": 728989.0}, {"date": "2019-03-18", "close": 44.6, "volume": 258482.0}, {"date": "2019-03-19", "close": 44.75, "volume": 265583.0}, {"date": "2019-03-20", "close": 45.25, "volume": 351750.0}, {"date": "2019-03-21", "close": 46.05, "volume": 634089.0}, {"date": "2019-03-22", "close": 45.65, "volume": 385318.0}, {"date": "2019-03-25", "close": 45.65, "volume": 231219.0}, {"date": "2019-03-26", "close": 45.95, "volume": 241245.0}, {"date": "2019-03-27", "close": 45.8, "volume": 258386.0}, {"date": "2019-03-28", "close": 45.7, "volume": 169702.0}, {"date": "2019-03-29", "close": 45.3, "volume": 323664.0}, {"date": "2019-04-01", "close": 46.15, "volume": 592532.0}, {"date": "2019-04-02", "close": 46.6, "volume": 425404.0}, {"date": "2019-04-03", "close": 47.0, "volume": 309290.0}, {"date": "2019-04-04", "close": 47.05, "volume": 376555.0}, {"date": "2019-04-05", "close": 46.9, "volume": 390242.0}, {"date": "2019-04-08", "close": 46.2, "volume": 215426.0}, {"date": "2019-04-09", "close": 45.35, "volume": 212924.0}, {"date": "2019-04-10", "close": 46.05, "volume": 444860.0}, {"date": "2019-04-11", "close": 46.3, "volume": 314082.0}, {"date": "2019-04-12", "close": 46.2, "volume": 196133.0}, {"date": "2019-04-15", "close": 45.6, "volume": 186577.0}, {"date": "2019-04-16", "close": 44.65, "volume": 242222.0}, {"date": "2019-04-17", "close": 44.8, "volume": 493280.0}, {"date": "2019-04-18", "close": 45.1, "volume": 160797.0}, {"date": "2019-04-22", "close": 44.35, "volume": 292324.0}, {"date": "2019-04-23", "close": 45.6, "volume": 438785.0}, {"date": "2019-04-24", "close": 45.75, "volume": 217703.0}, {"date": "2019-04-25", "close": 45.15, "volume": 187254.0}, {"date": "2019-04-26", "close": 45.45, "volume": 191344.0}, {"date": "2019-04-29", "close": 44.95, "volume": 305970.0}, {"date": "2019-04-30", "close": 45.35, "volume": 334269.0}, {"date": "2019-05-01", "close": 45.1, "volume": 544563.0}, {"date": "2019-05-02", "close": 44.8, "volume": 323618.0}, {"date": "2019-05-03", "close": 45.7, "volume": 276450.0}, {"date": "2019-05-06", "close": 45.85, "volume": 268572.0}, {"date": "2019-05-07", "close": 45.2, "volume": 323588.0}, {"date": "2019-05-08", "close": 45.05, "volume": 212893.0}, {"date": "2019-05-09", "close": 45.6, "volume": 281698.0}, {"date": "2019-05-10", "close": 45.95, "volume": 232713.0}, {"date": "2019-05-13", "close": 45.8, "volume": 288138.0}, {"date": "2019-05-14", "close": 45.75, "volume": 223776.0}, {"date": "2019-05-15", "close": 45.95, "volume": 242964.0}, {"date": "2019-05-16", "close": 46.25, "volume": 232694.0}, {"date": "2019-05-17", "close": 45.9, "volume": 270322.0}, {"date": "2019-05-20", "close": 45.1, "volume": 171124.0}, {"date": "2019-05-21", "close": 45.45, "volume": 178250.0}, {"date": "2019-05-22", "close": 45.35, "volume": 246858.0}, {"date": "2019-05-23", "close": 45.6, "volume": 375659.0}, {"date": "2019-05-24", "close": 45.75, "volume": 429420.0}, {"date": "2019-05-28", "close": 45.9, "volume": 363825.0}, {"date": "2019-05-29", "close": 45.35, "volume": 297236.0}, {"date": "2019-05-30", "close": 45.45, "volume": 362136.0}, {"date": "2019-05-31", "close": 45.85, "volume": 580443.0}, {"date": "2019-06-03", "close": 45.45, "volume": 436430.0}, {"date": "2019-06-04", "close": 45.75, "volume": 365701.0}, {"date": "2019-06-05", "close": 46.75, "volume": 201142.0}, {"date": "2019-06-06", "close": 46.95, "volume": 251961.0}, {"date": "2019-06-07", "close": 47.05, "volume": 236456.0}, {"date": "2019-06-10", "close": 46.25, "volume": 197229.0}, {"date": "2019-06-11", "close": 46.1, "volume": 408952.0}, {"date": "2019-06-12", "close": 46.65, "volume": 225083.0}, {"date": "2019-06-13", "close": 47.6, "volume": 279575.0}, {"date": "2019-06-14", "close": 47.0, "volume": 175809.0}, {"date": "2019-06-17", "close": 48.45, "volume": 765559.0}, {"date": "2019-06-18", "close": 48.35, "volume": 827279.0}, {"date": "2019-06-19", "close": 48.65, "volume": 251460.0}, {"date": "2019-06-20", "close": 49.0, "volume": 409689.0}, {"date": "2019-06-21", "close": 48.6, "volume": 473464.0}, {"date": "2019-06-24", "close": 48.3, "volume": 301914.0}, {"date": "2019-06-25", "close": 47.7, "volume": 282474.0}, {"date": "2019-06-26", "close": 46.1, "volume": 327001.0}, {"date": "2019-06-27", "close": 46.5, "volume": 297667.0}, {"date": "2019-06-28", "close": 47.05, "volume": 910873.0}, {"date": "2019-07-01", "close": 46.6, "volume": 238091.0}, {"date": "2019-07-02", "close": 47.1, "volume": 180864.0}, {"date": "2019-07-03", "close": 47.75, "volume": 89958.0}, {"date": "2019-07-05", "close": 47.45, "volume": 348794.0}, {"date": "2019-07-08", "close": 47.6, "volume": 164873.0}, {"date": "2019-07-09", "close": 47.75, "volume": 180952.0}, {"date": "2019-07-10", "close": 48.0, "volume": 313038.0}, {"date": "2019-07-11", "close": 47.55, "volume": 483236.0}, {"date": "2019-07-12", "close": 47.35, "volume": 207427.0}, {"date": "2019-07-15", "close": 47.65, "volume": 196423.0}, {"date": "2019-07-16", "close": 48.0, "volume": 301269.0}, {"date": "2019-07-17", "close": 48.0, "volume": 273992.0}, {"date": "2019-07-18", "close": 48.2, "volume": 222151.0}, {"date": "2019-07-19", "close": 47.45, "volume": 292359.0}, {"date": "2019-07-22", "close": 47.4, "volume": 157603.0}, {"date": "2019-07-23", "close": 48.05, "volume": 149275.0}, {"date": "2019-07-24", "close": 48.55, "volume": 271604.0}, {"date": "2019-07-25", "close": 48.4, "volume": 213514.0}, {"date": "2019-07-26", "close": 48.5, "volume": 150647.0}, {"date": "2019-07-29", "close": 48.7, "volume": 156016.0}, {"date": "2019-07-30", "close": 49.25, "volume": 198293.0}, {"date": "2019-07-31", "close": 49.35, "volume": 380373.0}, {"date": "2019-08-01", "close": 48.85, "volume": 226980.0}, {"date": "2019-08-02", "close": 48.05, "volume": 243216.0}, {"date": "2019-08-05", "close": 46.75, "volume": 263962.0}, {"date": "2019-08-06", "close": 47.5, "volume": 315010.0}, {"date": "2019-08-07", "close": 49.3, "volume": 332482.0}, {"date": "2019-08-08", "close": 51.2, "volume": 652617.0}, {"date": "2019-08-09", "close": 51.35, "volume": 303623.0}, {"date": "2019-08-12", "close": 51.3, "volume": 183437.0}, {"date": "2019-08-13", "close": 51.45, "volume": 168124.0}, {"date": "2019-08-14", "close": 51.4, "volume": 506210.0}, {"date": "2019-08-15", "close": 52.0, "volume": 312175.0}, {"date": "2019-08-16", "close": 52.7, "volume": 493356.0}, {"date": "2019-08-19", "close": 53.05, "volume": 259657.0}, {"date": "2019-08-20", "close": 52.55, "volume": 238864.0}, {"date": "2019-08-21", "close": 52.5, "volume": 376496.0}, {"date": "2019-08-22", "close": 52.85, "volume": 184594.0}, {"date": "2019-08-23", "close": 52.0, "volume": 379762.0}, {"date": "2019-08-26", "close": 52.1, "volume": 287961.0}, {"date": "2019-08-27", "close": 51.6, "volume": 400669.0}, {"date": "2019-08-28", "close": 51.75, "volume": 201064.0}, {"date": "2019-08-29", "close": 52.05, "volume": 150219.0}, {"date": "2019-08-30", "close": 51.95, "volume": 140943.0}, {"date": "2019-09-03", "close": 52.5, "volume": 185904.0}, {"date": "2019-09-04", "close": 52.3, "volume": 287689.0}, {"date": "2019-09-05", "close": 49.0, "volume": 2515040.0}, {"date": "2019-09-06", "close": 49.75, "volume": 530536.0}, {"date": "2019-09-09", "close": 49.75, "volume": 666328.0}, {"date": "2019-09-10", "close": 50.0, "volume": 618302.0}, {"date": "2019-09-11", "close": 50.3, "volume": 444488.0}, {"date": "2019-09-12", "close": 50.45, "volume": 483013.0}, {"date": "2019-09-13", "close": 50.5, "volume": 571786.0}, {"date": "2019-09-16", "close": 51.15, "volume": 290927.0}, {"date": "2019-09-17", "close": 51.45, "volume": 302344.0}, {"date": "2019-09-18", "close": 51.45, "volume": 426174.0}, {"date": "2019-09-19", "close": 51.9, "volume": 462393.0}, {"date": "2019-09-20", "close": 51.8, "volume": 1716558.0}, {"date": "2019-09-23", "close": 51.95, "volume": 337521.0}, {"date": "2019-09-24", "close": 51.35, "volume": 452402.0}, {"date": "2019-09-25", "close": 51.3, "volume": 376966.0}, {"date": "2019-09-26", "close": 51.9, "volume": 315706.0}, {"date": "2019-09-27", "close": 51.0, "volume": 151115.0}, {"date": "2019-09-30", "close": 51.25, "volume": 285437.0}, {"date": "2019-10-01", "close": 50.85, "volume": 171007.0}, {"date": "2019-10-02", "close": 50.8, "volume": 417607.0}, {"date": "2019-10-03", "close": 51.75, "volume": 231994.0}, {"date": "2019-10-04", "close": 52.0, "volume": 181617.0}, {"date": "2019-10-07", "close": 51.5, "volume": 245436.0}, {"date": "2019-10-08", "close": 51.6, "volume": 246248.0}, {"date": "2019-10-09", "close": 51.85, "volume": 264969.0}, {"date": "2019-10-10", "close": 52.4, "volume": 381616.0}, {"date": "2019-10-11", "close": 52.4, "volume": 486327.0}, {"date": "2019-10-14", "close": 52.35, "volume": 149973.0}, {"date": "2019-10-15", "close": 52.5, "volume": 278667.0}, {"date": "2019-10-16", "close": 52.35, "volume": 216361.0}, {"date": "2019-10-17", "close": 52.9, "volume": 345715.0}, {"date": "2019-10-18", "close": 53.25, "volume": 202137.0}, {"date": "2019-10-21", "close": 53.45, "volume": 268427.0}, {"date": "2019-10-22", "close": 53.4, "volume": 234469.0}, {"date": "2019-10-23", "close": 53.55, "volume": 208656.0}, {"date": "2019-10-24", "close": 53.45, "volume": 227365.0}, {"date": "2019-10-25", "close": 53.05, "volume": 239641.0}, {"date": "2019-10-28", "close": 53.5, "volume": 302905.0}, {"date": "2019-10-29", "close": 54.0, "volume": 370642.0}, {"date": "2019-10-30", "close": 54.35, "volume": 256876.0}, {"date": "2019-10-31", "close": 54.4, "volume": 400853.0}, {"date": "2019-11-01", "close": 53.85, "volume": 381031.0}, {"date": "2019-11-04", "close": 53.75, "volume": 296014.0}, {"date": "2019-11-05", "close": 52.2, "volume": 408042.0}, {"date": "2019-11-06", "close": 52.65, "volume": 378041.0}, {"date": "2019-11-07", "close": 53.3, "volume": 308882.0}, {"date": "2019-11-08", "close": 53.6, "volume": 348543.0}, {"date": "2019-11-11", "close": 54.3, "volume": 604094.0}, {"date": "2019-11-12", "close": 53.75, "volume": 379033.0}, {"date": "2019-11-13", "close": 54.15, "volume": 464726.0}, {"date": "2019-11-14", "close": 54.4, "volume": 305501.0}, {"date": "2019-11-15", "close": 54.6, "volume": 285520.0}, {"date": "2019-11-18", "close": 54.65, "volume": 542543.0}, {"date": "2019-11-19", "close": 54.85, "volume": 603257.0}, {"date": "2019-11-20", "close": 54.8, "volume": 295513.0}, {"date": "2019-11-21", "close": 54.45, "volume": 408487.0}, {"date": "2019-11-22", "close": 54.45, "volume": 252276.0}, {"date": "2019-11-25", "close": 55.05, "volume": 282652.0}, {"date": "2019-11-26", "close": 55.55, "volume": 293574.0}, {"date": "2019-11-27", "close": 55.7, "volume": 197065.0}, {"date": "2019-11-29", "close": 55.4, "volume": 107875.0}, {"date": "2019-12-02", "close": 54.65, "volume": 243382.0}, {"date": "2019-12-03", "close": 54.85, "volume": 233347.0}, {"date": "2019-12-04", "close": 54.95, "volume": 204758.0}, {"date": "2019-12-05", "close": 55.0, "volume": 257712.0}, {"date": "2019-12-06", "close": 55.2, "volume": 287349.0}, {"date": "2019-12-09", "close": 55.75, "volume": 384094.0}, {"date": "2019-12-10", "close": 55.6, "volume": 509667.0}, {"date": "2019-12-11", "close": 53.75, "volume": 470519.0}, {"date": "2019-12-12", "close": 52.8, "volume": 358540.0}, {"date": "2019-12-13", "close": 52.7, "volume": 586565.0}, {"date": "2019-12-16", "close": 53.2, "volume": 486386.0}, {"date": "2019-12-17", "close": 52.5, "volume": 486525.0}, {"date": "2019-12-18", "close": 53.05, "volume": 425839.0}, {"date": "2019-12-19", "close": 53.0, "volume": 559409.0}, {"date": "2019-12-20", "close": 53.5, "volume": 1622221.0}, {"date": "2019-12-23", "close": 52.85, "volume": 298654.0}, {"date": "2019-12-24", "close": 52.95, "volume": 99779.0}, {"date": "2019-12-26", "close": 52.75, "volume": 221480.0}, {"date": "2019-12-27", "close": 53.15, "volume": 244535.0}, {"date": "2019-12-30", "close": 52.65, "volume": 237957.0}, {"date": "2019-12-31", "close": 53.1, "volume": 279754.0}, {"date": "2020-01-02", "close": 52.75, "volume": 420526.0}, {"date": "2020-01-03", "close": 53.6, "volume": 296156.0}, {"date": "2020-01-06", "close": 53.7, "volume": 297049.0}, {"date": "2020-01-07", "close": 53.05, "volume": 202486.0}, {"date": "2020-01-08", "close": 52.55, "volume": 559955.0}, {"date": "2020-01-09", "close": 52.65, "volume": 315779.0}, {"date": "2020-01-10", "close": 53.45, "volume": 240825.0}, {"date": "2020-01-13", "close": 53.75, "volume": 326319.0}, {"date": "2020-01-14", "close": 53.3, "volume": 337927.0}, {"date": "2020-01-15", "close": 54.3, "volume": 430760.0}, {"date": "2020-01-16", "close": 54.75, "volume": 612435.0}, {"date": "2020-01-17", "close": 54.55, "volume": 256030.0}, {"date": "2020-01-21", "close": 54.85, "volume": 276493.0}, {"date": "2020-01-22", "close": 54.35, "volume": 283697.0}, {"date": "2020-01-23", "close": 55.25, "volume": 364257.0}, {"date": "2020-01-24", "close": 54.55, "volume": 413758.0}, {"date": "2020-01-27", "close": 54.85, "volume": 431937.0}, {"date": "2020-01-28", "close": 56.05, "volume": 325310.0}, {"date": "2020-01-29", "close": 55.9, "volume": 413359.0}, {"date": "2020-01-30", "close": 56.0, "volume": 274134.0}, {"date": "2020-01-31", "close": 55.35, "volume": 364600.0}, {"date": "2020-02-03", "close": 55.9, "volume": 343192.0}, {"date": "2020-02-04", "close": 56.2, "volume": 193228.0}, {"date": "2020-02-05", "close": 55.65, "volume": 427856.0}, {"date": "2020-02-06", "close": 55.75, "volume": 185839.0}, {"date": "2020-02-07", "close": 55.25, "volume": 268159.0}, {"date": "2020-02-10", "close": 56.0, "volume": 272455.0}, {"date": "2020-02-11", "close": 55.95, "volume": 328078.0}, {"date": "2020-02-12", "close": 56.1, "volume": 490139.0}, {"date": "2020-02-13", "close": 57.0, "volume": 243790.0}, {"date": "2020-02-14", "close": 57.75, "volume": 373192.0}, {"date": "2020-02-18", "close": 57.9, "volume": 252879.0}, {"date": "2020-02-19", "close": 57.45, "volume": 303378.0}, {"date": "2020-02-20", "close": 58.75, "volume": 377968.0}, {"date": "2020-02-21", "close": 58.7, "volume": 440399.0}, {"date": "2020-02-24", "close": 58.6, "volume": 550240.0}, {"date": "2020-02-25", "close": 57.25, "volume": 560414.0}, {"date": "2020-02-26", "close": 56.35, "volume": 374961.0}, {"date": "2020-02-27", "close": 52.85, "volume": 528375.0}, {"date": "2020-02-28", "close": 51.85, "volume": 1087242.0}, {"date": "2020-03-02", "close": 53.6, "volume": 573740.0}, {"date": "2020-03-03", "close": 54.6, "volume": 829986.0}, {"date": "2020-03-04", "close": 55.95, "volume": 342105.0}, {"date": "2020-03-05", "close": 55.7, "volume": 522359.0}, {"date": "2020-03-06", "close": 55.45, "volume": 564310.0}, {"date": "2020-03-09", "close": 50.6, "volume": 533352.0}, {"date": "2020-03-10", "close": 52.05, "volume": 523889.0}, {"date": "2020-03-11", "close": 49.1, "volume": 447982.0}, {"date": "2020-03-12", "close": 43.75, "volume": 486133.0}, {"date": "2020-03-13", "close": 48.8, "volume": 605102.0}, {"date": "2020-03-16", "close": 43.25, "volume": 494499.0}, {"date": "2020-03-17", "close": 47.1, "volume": 757311.0}, {"date": "2020-03-18", "close": 44.0, "volume": 594537.0}, {"date": "2020-03-19", "close": 46.95, "volume": 721279.0}, {"date": "2020-03-20", "close": 43.4, "volume": 1062163.0}, {"date": "2020-03-23", "close": 40.6, "volume": 1008625.0}, {"date": "2020-03-24", "close": 43.25, "volume": 866851.0}, {"date": "2020-03-25", "close": 46.25, "volume": 866889.0}, {"date": "2020-03-26", "close": 48.15, "volume": 668683.0}, {"date": "2020-03-27", "close": 48.4, "volume": 354883.0}, {"date": "2020-03-30", "close": 49.75, "volume": 588728.0}, {"date": "2020-03-31", "close": 49.65, "volume": 938786.0}, {"date": "2020-04-01", "close": 46.55, "volume": 473765.0}, {"date": "2020-04-02", "close": 48.25, "volume": 339132.0}, {"date": "2020-04-03", "close": 47.25, "volume": 471360.0}, {"date": "2020-04-06", "close": 51.0, "volume": 393399.0}, {"date": "2020-04-07", "close": 50.8, "volume": 448508.0}, {"date": "2020-04-08", "close": 51.45, "volume": 337913.0}, {"date": "2020-04-09", "close": 54.4, "volume": 453889.0}, {"date": "2020-04-13", "close": 52.05, "volume": 244526.0}, {"date": "2020-04-14", "close": 53.15, "volume": 286614.0}, {"date": "2020-04-15", "close": 50.9, "volume": 325842.0}, {"date": "2020-04-16", "close": 50.8, "volume": 360347.0}, {"date": "2020-04-17", "close": 51.3, "volume": 292267.0}, {"date": "2020-04-20", "close": 49.5, "volume": 270192.0}, {"date": "2020-04-21", "close": 49.8, "volume": 219150.0}, {"date": "2020-04-22", "close": 51.05, "volume": 349902.0}, {"date": "2020-04-23", "close": 50.95, "volume": 270232.0}, {"date": "2020-04-24", "close": 50.7, "volume": 174112.0}, {"date": "2020-04-27", "close": 52.25, "volume": 238779.0}, {"date": "2020-04-28", "close": 52.7, "volume": 210383.0}, {"date": "2020-04-29", "close": 54.45, "volume": 313250.0}, {"date": "2020-04-30", "close": 52.25, "volume": 376419.0}, {"date": "2020-05-01", "close": 50.3, "volume": 280613.0}, {"date": "2020-05-04", "close": 49.3, "volume": 217609.0}, {"date": "2020-05-05", "close": 49.85, "volume": 172127.0}, {"date": "2020-05-06", "close": 49.65, "volume": 182311.0}, {"date": "2020-05-07", "close": 51.15, "volume": 286303.0}, {"date": "2020-05-08", "close": 51.8, "volume": 250057.0}, {"date": "2020-05-11", "close": 50.2, "volume": 322416.0}, {"date": "2020-05-12", "close": 46.75, "volume": 1952958.0}, {"date": "2020-05-13", "close": 43.45, "volume": 1408505.0}, {"date": "2020-05-14", "close": 43.55, "volume": 859765.0}, {"date": "2020-05-15", "close": 43.85, "volume": 624713.0}, {"date": "2020-05-18", "close": 46.15, "volume": 449976.0}, {"date": "2020-05-19", "close": 45.2, "volume": 339278.0}, {"date": "2020-05-20", "close": 46.3, "volume": 391359.0}, {"date": "2020-05-21", "close": 46.3, "volume": 343242.0}, {"date": "2020-05-22", "close": 46.3, "volume": 259849.0}, {"date": "2020-05-26", "close": 47.4, "volume": 403544.0}, {"date": "2020-05-27", "close": 48.3, "volume": 456515.0}, {"date": "2020-05-28", "close": 48.0, "volume": 480512.0}, {"date": "2020-05-29", "close": 48.6, "volume": 1046128.0}, {"date": "2020-06-01", "close": 48.3, "volume": 591975.0}, {"date": "2020-06-02", "close": 49.75, "volume": 337741.0}, {"date": "2020-06-03", "close": 52.4, "volume": 409182.0}, {"date": "2020-06-04", "close": 51.7, "volume": 373339.0}, {"date": "2020-06-05", "close": 53.45, "volume": 425382.0}, {"date": "2020-06-08", "close": 53.55, "volume": 383866.0}, {"date": "2020-06-09", "close": 52.45, "volume": 507039.0}, {"date": "2020-06-10", "close": 50.95, "volume": 278201.0}, {"date": "2020-06-11", "close": 48.75, "volume": 474680.0}, {"date": "2020-06-12", "close": 51.2, "volume": 548737.0}, {"date": "2020-06-15", "close": 53.0, "volume": 948586.0}, {"date": "2020-06-16", "close": 54.95, "volume": 605153.0}, {"date": "2020-06-17", "close": 54.95, "volume": 485025.0}, {"date": "2020-06-18", "close": 54.95, "volume": 601070.0}, {"date": "2020-06-19", "close": 53.35, "volume": 3357978.0}, {"date": "2020-06-22", "close": 53.4, "volume": 565479.0}, {"date": "2020-06-23", "close": 53.05, "volume": 506533.0}, {"date": "2020-06-24", "close": 52.05, "volume": 413423.0}, {"date": "2020-06-25", "close": 52.6, "volume": 390444.0}, {"date": "2020-06-26", "close": 51.65, "volume": 708269.0}, {"date": "2020-06-29", "close": 51.75, "volume": 330859.0}, {"date": "2020-06-30", "close": 52.75, "volume": 341631.0}, {"date": "2020-07-01", "close": 54.05, "volume": 216941.0}, {"date": "2020-07-02", "close": 54.1, "volume": 210375.0}, {"date": "2020-07-06", "close": 54.0, "volume": 170730.0}, {"date": "2020-07-07", "close": 52.7, "volume": 259449.0}, {"date": "2020-07-08", "close": 52.15, "volume": 266420.0}, {"date": "2020-07-09", "close": 51.95, "volume": 270931.0}, {"date": "2020-07-10", "close": 52.0, "volume": 276107.0}, {"date": "2020-07-13", "close": 51.8, "volume": 421112.0}, {"date": "2020-07-14", "close": 52.1, "volume": 249989.0}, {"date": "2020-07-15", "close": 52.25, "volume": 439225.0}, {"date": "2020-07-16", "close": 51.15, "volume": 362873.0}, {"date": "2020-07-17", "close": 52.4, "volume": 211757.0}, {"date": "2020-07-20", "close": 52.1, "volume": 144379.0}, {"date": "2020-07-21", "close": 54.0, "volume": 634715.0}, {"date": "2020-07-22", "close": 55.3, "volume": 652805.0}, {"date": "2020-07-23", "close": 54.75, "volume": 297233.0}, {"date": "2020-07-24", "close": 54.3, "volume": 205075.0}, {"date": "2020-07-27", "close": 55.7, "volume": 343026.0}, {"date": "2020-07-28", "close": 56.7, "volume": 422158.0}, {"date": "2020-07-29", "close": 58.05, "volume": 301800.0}, {"date": "2020-07-30", "close": 58.05, "volume": 301185.0}, {"date": "2020-07-31", "close": 58.0, "volume": 648322.0}, {"date": "2020-08-03", "close": 57.4, "volume": 223867.0}, {"date": "2020-08-04", "close": 58.45, "volume": 305275.0}, {"date": "2020-08-05", "close": 59.45, "volume": 279254.0}, {"date": "2020-08-06", "close": 59.6, "volume": 226767.0}, {"date": "2020-08-07", "close": 59.7, "volume": 238867.0}, {"date": "2020-08-10", "close": 59.6, "volume": 225216.0}, {"date": "2020-08-11", "close": 58.3, "volume": 258243.0}, {"date": "2020-08-12", "close": 58.65, "volume": 257798.0}, {"date": "2020-08-13", "close": 57.95, "volume": 200896.0}, {"date": "2020-08-14", "close": 57.8, "volume": 184661.0}, {"date": "2020-08-17", "close": 58.65, "volume": 195505.0}, {"date": "2020-08-18", "close": 58.4, "volume": 205294.0}, {"date": "2020-08-19", "close": 57.25, "volume": 250223.0}, {"date": "2020-08-20", "close": 57.55, "volume": 270509.0}, {"date": "2020-08-21", "close": 57.9, "volume": 463244.0}, {"date": "2020-08-24", "close": 58.3, "volume": 296975.0}, {"date": "2020-08-25", "close": 58.3, "volume": 287344.0}, {"date": "2020-08-26", "close": 57.95, "volume": 301447.0}, {"date": "2020-08-27", "close": 58.05, "volume": 309328.0}, {"date": "2020-08-28", "close": 57.6, "volume": 209545.0}, {"date": "2020-08-31", "close": 56.85, "volume": 545897.0}, {"date": "2020-09-01", "close": 56.85, "volume": 467674.0}, {"date": "2020-09-02", "close": 57.3, "volume": 657242.0}, {"date": "2020-09-03", "close": 57.0, "volume": 280573.0}, {"date": "2020-09-04", "close": 56.35, "volume": 243917.0}, {"date": "2020-09-08", "close": 55.45, "volume": 269771.0}, {"date": "2020-09-09", "close": 56.4, "volume": 279523.0}, {"date": "2020-09-10", "close": 55.75, "volume": 290478.0}, {"date": "2020-09-11", "close": 55.1, "volume": 329488.0}, {"date": "2020-09-14", "close": 56.45, "volume": 359082.0}, {"date": "2020-09-15", "close": 56.15, "volume": 336268.0}, {"date": "2020-09-16", "close": 55.2, "volume": 536697.0}, {"date": "2020-09-17", "close": 54.15, "volume": 448755.0}, {"date": "2020-09-18", "close": 53.05, "volume": 992483.0}, {"date": "2020-09-21", "close": 51.15, "volume": 774844.0}, {"date": "2020-09-22", "close": 52.5, "volume": 395680.0}, {"date": "2020-09-23", "close": 51.35, "volume": 390727.0}, {"date": "2020-09-24", "close": 51.65, "volume": 238730.0}, {"date": "2020-09-25", "close": 52.25, "volume": 266634.0}, {"date": "2020-09-28", "close": 53.75, "volume": 809990.0}, {"date": "2020-09-29", "close": 52.7, "volume": 292714.0}, {"date": "2020-09-30", "close": 52.25, "volume": 405773.0}, {"date": "2020-10-01", "close": 53.0, "volume": 411955.0}, {"date": "2020-10-02", "close": 54.1, "volume": 379288.0}, {"date": "2020-10-05", "close": 54.2, "volume": 266993.0}, {"date": "2020-10-06", "close": 53.65, "volume": 530881.0}, {"date": "2020-10-07", "close": 53.6, "volume": 418080.0}, {"date": "2020-10-08", "close": 54.6, "volume": 190656.0}, {"date": "2020-10-09", "close": 54.75, "volume": 214770.0}, {"date": "2020-10-12", "close": 55.05, "volume": 295366.0}, {"date": "2020-10-13", "close": 53.85, "volume": 288194.0}, {"date": "2020-10-14", "close": 52.3, "volume": 158124.0}, {"date": "2020-10-15", "close": 53.35, "volume": 269730.0}, {"date": "2020-10-16", "close": 52.75, "volume": 240195.0}, {"date": "2020-10-19", "close": 51.7, "volume": 325900.0}, {"date": "2020-10-20", "close": 52.65, "volume": 224971.0}, {"date": "2020-10-21", "close": 53.0, "volume": 428482.0}, {"date": "2020-10-22", "close": 53.35, "volume": 324155.0}, {"date": "2020-10-23", "close": 53.95, "volume": 265781.0}, {"date": "2020-10-26", "close": 52.85, "volume": 378836.0}, {"date": "2020-10-27", "close": 51.8, "volume": 194273.0}, {"date": "2020-10-28", "close": 50.0, "volume": 356709.0}, {"date": "2020-10-29", "close": 50.1, "volume": 275052.0}, {"date": "2020-10-30", "close": 49.65, "volume": 237488.0}, {"date": "2020-11-02", "close": 50.15, "volume": 328881.0}, {"date": "2020-11-03", "close": 51.45, "volume": 292227.0}, {"date": "2020-11-04", "close": 51.2, "volume": 297616.0}, {"date": "2020-11-05", "close": 50.5, "volume": 242780.0}, {"date": "2020-11-06", "close": 49.15, "volume": 347671.0}, {"date": "2020-11-09", "close": 49.85, "volume": 710092.0}, {"date": "2020-11-10", "close": 51.75, "volume": 436848.0}, {"date": "2020-11-11", "close": 51.8, "volume": 317675.0}, {"date": "2020-11-12", "close": 51.3, "volume": 297190.0}, {"date": "2020-11-13", "close": 53.1, "volume": 422149.0}, {"date": "2020-11-16", "close": 55.05, "volume": 451858.0}, {"date": "2020-11-17", "close": 54.3, "volume": 360240.0}, {"date": "2020-11-18", "close": 52.7, "volume": 378589.0}, {"date": "2020-11-19", "close": 52.3, "volume": 324243.0}, {"date": "2020-11-20", "close": 51.25, "volume": 286432.0}, {"date": "2020-11-23", "close": 51.95, "volume": 370630.0}, {"date": "2020-11-24", "close": 52.25, "volume": 418507.0}, {"date": "2020-11-25", "close": 52.8, "volume": 354602.0}, {"date": "2020-11-27", "close": 51.85, "volume": 124370.0}, {"date": "2020-11-30", "close": 51.05, "volume": 530667.0}, {"date": "2020-12-01", "close": 51.95, "volume": 308408.0}, {"date": "2020-12-02", "close": 50.85, "volume": 361272.0}, {"date": "2020-12-03", "close": 51.7, "volume": 314656.0}, {"date": "2020-12-04", "close": 52.95, "volume": 295535.0}, {"date": "2020-12-07", "close": 52.6, "volume": 476251.0}, {"date": "2020-12-08", "close": 52.55, "volume": 336862.0}, {"date": "2020-12-09", "close": 53.45, "volume": 512945.0}, {"date": "2020-12-10", "close": 53.25, "volume": 306860.0}, {"date": "2020-12-11", "close": 53.2, "volume": 297651.0}, {"date": "2020-12-14", "close": 53.75, "volume": 584291.0}, {"date": "2020-12-15", "close": 55.35, "volume": 388048.0}, {"date": "2020-12-16", "close": 55.45, "volume": 509759.0}, {"date": "2020-12-17", "close": 55.75, "volume": 353516.0}, {"date": "2020-12-18", "close": 53.8, "volume": 1076527.0}, {"date": "2020-12-21", "close": 53.25, "volume": 978630.0}, {"date": "2020-12-22", "close": 54.25, "volume": 319290.0}, {"date": "2020-12-23", "close": 53.3, "volume": 336372.0}, {"date": "2020-12-24", "close": 53.8, "volume": 114325.0}, {"date": "2020-12-28", "close": 54.7, "volume": 276240.0}, {"date": "2020-12-29", "close": 53.5, "volume": 427756.0}, {"date": "2020-12-30", "close": 52.85, "volume": 280682.0}, {"date": "2020-12-31", "close": 53.1, "volume": 348733.0}, {"date": "2021-01-04", "close": 50.9, "volume": 465439.0}, {"date": "2021-01-05", "close": 50.65, "volume": 441821.0}, {"date": "2021-01-06", "close": 51.35, "volume": 579728.0}, {"date": "2021-01-07", "close": 50.45, "volume": 399700.0}, {"date": "2021-01-08", "close": 51.0, "volume": 311573.0}, {"date": "2021-01-11", "close": 50.45, "volume": 227338.0}, {"date": "2021-01-12", "close": 50.55, "volume": 279979.0}, {"date": "2021-01-13", "close": 51.05, "volume": 249042.0}, {"date": "2021-01-14", "close": 51.2, "volume": 327908.0}, {"date": "2021-01-15", "close": 51.15, "volume": 314448.0}, {"date": "2021-01-19", "close": 51.3, "volume": 317914.0}, {"date": "2021-01-20", "close": 52.05, "volume": 205536.0}, {"date": "2021-01-21", "close": 51.25, "volume": 308272.0}, {"date": "2021-01-22", "close": 52.35, "volume": 321804.0}, {"date": "2021-01-25", "close": 52.3, "volume": 213055.0}, {"date": "2021-01-26", "close": 53.2, "volume": 200487.0}, {"date": "2021-01-27", "close": 52.6, "volume": 398809.0}, {"date": "2021-01-28", "close": 52.2, "volume": 376024.0}, {"date": "2021-01-29", "close": 51.25, "volume": 351553.0}, {"date": "2021-02-01", "close": 53.05, "volume": 300724.0}, {"date": "2021-02-02", "close": 53.75, "volume": 229227.0}, {"date": "2021-02-03", "close": 53.55, "volume": 254375.0}, {"date": "2021-02-04", "close": 53.7, "volume": 370566.0}, {"date": "2021-02-05", "close": 54.65, "volume": 182833.0}, {"date": "2021-02-08", "close": 55.1, "volume": 274314.0}, {"date": "2021-02-09", "close": 55.4, "volume": 337462.0}, {"date": "2021-02-10", "close": 55.8, "volume": 221806.0}, {"date": "2021-02-11", "close": 56.05, "volume": 209428.0}, {"date": "2021-02-12", "close": 55.85, "volume": 292555.0}, {"date": "2021-02-16", "close": 54.9, "volume": 312721.0}, {"date": "2021-02-17", "close": 54.4, "volume": 191656.0}, {"date": "2021-02-18", "close": 54.05, "volume": 214294.0}, {"date": "2021-02-19", "close": 54.6, "volume": 277734.0}, {"date": "2021-02-22", "close": 55.0, "volume": 292807.0}, {"date": "2021-02-23", "close": 55.25, "volume": 339767.0}, {"date": "2021-02-24", "close": 55.85, "volume": 757427.0}, {"date": "2021-02-25", "close": 55.2, "volume": 388149.0}, {"date": "2021-02-26", "close": 53.6, "volume": 423004.0}, {"date": "2021-03-01", "close": 54.05, "volume": 323484.0}, {"date": "2021-03-02", "close": 53.1, "volume": 361994.0}, {"date": "2021-03-03", "close": 53.2, "volume": 864057.0}, {"date": "2021-03-04", "close": 53.15, "volume": 384032.0}, {"date": "2021-03-05", "close": 54.15, "volume": 347675.0}, {"date": "2021-03-08", "close": 55.0, "volume": 343736.0}, {"date": "2021-03-09", "close": 55.2, "volume": 329512.0}, {"date": "2021-03-10", "close": 55.15, "volume": 341601.0}, {"date": "2021-03-11", "close": 55.45, "volume": 227132.0}, {"date": "2021-03-12", "close": 57.25, "volume": 442600.0}, {"date": "2021-03-15", "close": 58.75, "volume": 491226.0}, {"date": "2021-03-16", "close": 57.8, "volume": 394629.0}, {"date": "2021-03-17", "close": 56.95, "volume": 313315.0}, {"date": "2021-03-18", "close": 56.6, "volume": 407899.0}, {"date": "2021-03-19", "close": 55.45, "volume": 731428.0}, {"date": "2021-03-22", "close": 55.55, "volume": 215098.0}, {"date": "2021-03-23", "close": 55.75, "volume": 398212.0}, {"date": "2021-03-24", "close": 55.2, "volume": 224536.0}, {"date": "2021-03-25", "close": 55.45, "volume": 241864.0}, {"date": "2021-03-26", "close": 57.65, "volume": 379435.0}, {"date": "2021-03-29", "close": 56.35, "volume": 374232.0}, {"date": "2021-03-30", "close": 56.3, "volume": 248689.0}, {"date": "2021-03-31", "close": 55.55, "volume": 577972.0}, {"date": "2021-04-01", "close": 57.4, "volume": 309022.0}, {"date": "2021-04-05", "close": 57.3, "volume": 325507.0}, {"date": "2021-04-06", "close": 57.5, "volume": 332107.0}, {"date": "2021-04-07", "close": 57.3, "volume": 328690.0}, {"date": "2021-04-08", "close": 57.2, "volume": 311624.0}, {"date": "2021-04-09", "close": 57.1, "volume": 176048.0}, {"date": "2021-04-12", "close": 57.95, "volume": 201572.0}, {"date": "2021-04-13", "close": 58.0, "volume": 290473.0}, {"date": "2021-04-14", "close": 57.4, "volume": 181588.0}, {"date": "2021-04-15", "close": 58.4, "volume": 133116.0}, {"date": "2021-04-16", "close": 58.2, "volume": 213912.0}, {"date": "2021-04-19", "close": 58.75, "volume": 470534.0}, {"date": "2021-04-20", "close": 59.7, "volume": 562817.0}, {"date": "2021-04-21", "close": 60.2, "volume": 474407.0}, {"date": "2021-04-22", "close": 59.45, "volume": 559356.0}, {"date": "2021-04-23", "close": 59.85, "volume": 461582.0}, {"date": "2021-04-26", "close": 60.25, "volume": 455894.0}, {"date": "2021-04-27", "close": 60.25, "volume": 484366.0}, {"date": "2021-04-28", "close": 60.55, "volume": 463930.0}, {"date": "2021-04-29", "close": 61.35, "volume": 474665.0}, {"date": "2021-04-30", "close": 61.2, "volume": 572844.0}, {"date": "2021-05-03", "close": 61.15, "volume": 399340.0}, {"date": "2021-05-04", "close": 60.4, "volume": 233586.0}, {"date": "2021-05-05", "close": 60.2, "volume": 510871.0}, {"date": "2021-05-06", "close": 61.0, "volume": 479516.0}, {"date": "2021-05-07", "close": 63.15, "volume": 294794.0}, {"date": "2021-05-10", "close": 62.9, "volume": 483667.0}, {"date": "2021-05-11", "close": 60.3, "volume": 1343333.0}, {"date": "2021-05-12", "close": 59.4, "volume": 1685672.0}, {"date": "2021-05-13", "close": 60.35, "volume": 982689.0}, {"date": "2021-05-14", "close": 60.6, "volume": 532945.0}, {"date": "2021-05-17", "close": 60.3, "volume": 335679.0}, {"date": "2021-05-18", "close": 60.25, "volume": 568428.0}, {"date": "2021-05-19", "close": 60.55, "volume": 373871.0}, {"date": "2021-05-20", "close": 60.5, "volume": 668500.0}, {"date": "2021-05-21", "close": 60.25, "volume": 484521.0}, {"date": "2021-05-24", "close": 60.7, "volume": 591773.0}, {"date": "2021-05-25", "close": 61.0, "volume": 892672.0}, {"date": "2021-05-26", "close": 61.85, "volume": 867327.0}, {"date": "2021-05-27", "close": 61.75, "volume": 475924.0}, {"date": "2021-05-28", "close": 61.9, "volume": 275164.0}, {"date": "2021-06-01", "close": 63.35, "volume": 507631.0}, {"date": "2021-06-02", "close": 62.75, "volume": 455286.0}, {"date": "2021-06-03", "close": 62.45, "volume": 791331.0}, {"date": "2021-06-04", "close": 62.9, "volume": 355479.0}, {"date": "2021-06-07", "close": 63.85, "volume": 493849.0}, {"date": "2021-06-08", "close": 64.45, "volume": 241738.0}, {"date": "2021-06-09", "close": 64.65, "volume": 231550.0}, {"date": "2021-06-10", "close": 65.05, "volume": 371766.0}, {"date": "2021-06-11", "close": 64.85, "volume": 302446.0}, {"date": "2021-06-14", "close": 65.0, "volume": 265409.0}, {"date": "2021-06-15", "close": 64.1, "volume": 410163.0}, {"date": "2021-06-16", "close": 63.2, "volume": 253396.0}, {"date": "2021-06-17", "close": 62.6, "volume": 317773.0}, {"date": "2021-06-18", "close": 61.5, "volume": 751644.0}, {"date": "2021-06-21", "close": 62.4, "volume": 321892.0}, {"date": "2021-06-22", "close": 62.05, "volume": 447262.0}, {"date": "2021-06-23", "close": 61.15, "volume": 317727.0}, {"date": "2021-06-24", "close": 61.3, "volume": 283463.0}, {"date": "2021-06-25", "close": 61.3, "volume": 611086.0}, {"date": "2021-06-28", "close": 61.0, "volume": 396896.0}, {"date": "2021-06-29", "close": 60.1, "volume": 294536.0}, {"date": "2021-06-30", "close": 59.75, "volume": 378418.0}, {"date": "2021-07-01", "close": 60.3, "volume": 421798.0}, {"date": "2021-07-02", "close": 60.5, "volume": 438510.0}, {"date": "2021-07-06", "close": 61.05, "volume": 545255.0}, {"date": "2021-07-07", "close": 61.3, "volume": 379433.0}, {"date": "2021-07-08", "close": 60.4, "volume": 380099.0}, {"date": "2021-07-09", "close": 61.3, "volume": 435063.0}, {"date": "2021-07-12", "close": 62.6, "volume": 335070.0}, {"date": "2021-07-13", "close": 62.2, "volume": 373987.0}, {"date": "2021-07-14", "close": 62.65, "volume": 323496.0}, {"date": "2021-07-15", "close": 63.4, "volume": 314527.0}, {"date": "2021-07-16", "close": 63.05, "volume": 299997.0}, {"date": "2021-07-19", "close": 61.75, "volume": 307317.0}, {"date": "2021-07-20", "close": 63.45, "volume": 470038.0}, {"date": "2021-07-21", "close": 63.75, "volume": 306853.0}, {"date": "2021-07-22", "close": 63.4, "volume": 371119.0}, {"date": "2021-07-23", "close": 64.25, "volume": 287359.0}, {"date": "2021-07-26", "close": 63.95, "volume": 368893.0}, {"date": "2021-07-27", "close": 64.4, "volume": 295602.0}, {"date": "2021-07-28", "close": 64.6, "volume": 470048.0}, {"date": "2021-07-29", "close": 65.35, "volume": 363287.0}, {"date": "2021-07-30", "close": 65.75, "volume": 656301.0}, {"date": "2021-08-02", "close": 65.2, "volume": 596878.0}, {"date": "2021-08-03", "close": 65.65, "volume": 676314.0}, {"date": "2021-08-04", "close": 65.25, "volume": 967894.0}, {"date": "2021-08-05", "close": 66.1, "volume": 364942.0}, {"date": "2021-08-06", "close": 66.3, "volume": 416862.0}, {"date": "2021-08-09", "close": 66.8, "volume": 483734.0}, {"date": "2021-08-10", "close": 65.95, "volume": 317339.0}, {"date": "2021-08-11", "close": 66.35, "volume": 983591.0}, {"date": "2021-08-12", "close": 66.55, "volume": 189853.0}, {"date": "2021-08-13", "close": 66.7, "volume": 115074.0}, {"date": "2021-08-16", "close": 66.9, "volume": 215505.0}, {"date": "2021-08-17", "close": 66.95, "volume": 331654.0}, {"date": "2021-08-18", "close": 66.25, "volume": 294050.0}, {"date": "2021-08-19", "close": 66.9, "volume": 321171.0}, {"date": "2021-08-20", "close": 67.25, "volume": 301128.0}, {"date": "2021-08-23", "close": 67.3, "volume": 283401.0}, {"date": "2021-08-24", "close": 66.2, "volume": 183114.0}, {"date": "2021-08-25", "close": 66.05, "volume": 253591.0}, {"date": "2021-08-26", "close": 65.95, "volume": 213369.0}, {"date": "2021-08-27", "close": 67.1, "volume": 285240.0}, {"date": "2021-08-30", "close": 67.5, "volume": 206415.0}, {"date": "2021-08-31", "close": 67.65, "volume": 356711.0}, {"date": "2021-09-01", "close": 69.0, "volume": 423925.0}, {"date": "2021-09-02", "close": 69.85, "volume": 490908.0}, {"date": "2021-09-03", "close": 69.8, "volume": 310478.0}, {"date": "2021-09-07", "close": 69.25, "volume": 462979.0}, {"date": "2021-09-08", "close": 70.05, "volume": 297314.0}, {"date": "2021-09-09", "close": 68.75, "volume": 239124.0}, {"date": "2021-09-10", "close": 68.15, "volume": 275501.0}, {"date": "2021-09-13", "close": 68.6, "volume": 584506.0}, {"date": "2021-09-14", "close": 68.4, "volume": 264114.0}, {"date": "2021-09-15", "close": 68.2, "volume": 408286.0}, {"date": "2021-09-16", "close": 67.75, "volume": 369099.0}, {"date": "2021-09-17", "close": 66.85, "volume": 1126016.0}, {"date": "2021-09-20", "close": 66.8, "volume": 500395.0}, {"date": "2021-09-21", "close": 66.65, "volume": 374903.0}, {"date": "2021-09-22", "close": 66.2, "volume": 345809.0}, {"date": "2021-09-23", "close": 65.55, "volume": 281011.0}, {"date": "2021-09-24", "close": 64.35, "volume": 292087.0}, {"date": "2021-09-27", "close": 63.85, "volume": 580787.0}, {"date": "2021-09-28", "close": 64.75, "volume": 549579.0}, {"date": "2021-09-29", "close": 64.8, "volume": 524696.0}, {"date": "2021-09-30", "close": 63.75, "volume": 393911.0}, {"date": "2021-10-01", "close": 64.85, "volume": 345528.0}, {"date": "2021-10-04", "close": 64.6, "volume": 600070.0}, {"date": "2021-10-05", "close": 65.6, "volume": 382908.0}, {"date": "2021-10-06", "close": 68.0, "volume": 502161.0}, {"date": "2021-10-07", "close": 68.95, "volume": 397651.0}, {"date": "2021-10-08", "close": 70.15, "volume": 455685.0}, {"date": "2021-10-11", "close": 71.3, "volume": 394762.0}, {"date": "2021-10-12", "close": 72.1, "volume": 489973.0}, {"date": "2021-10-13", "close": 72.45, "volume": 323822.0}, {"date": "2021-10-14", "close": 72.7, "volume": 433173.0}, {"date": "2021-10-15", "close": 72.05, "volume": 389805.0}, {"date": "2021-10-18", "close": 73.05, "volume": 288311.0}, {"date": "2021-10-19", "close": 73.25, "volume": 282389.0}, {"date": "2021-10-20", "close": 73.65, "volume": 181769.0}, {"date": "2021-10-21", "close": 73.25, "volume": 253219.0}, {"date": "2021-10-22", "close": 72.95, "volume": 167691.0}, {"date": "2021-10-25", "close": 73.3, "volume": 315802.0}, {"date": "2021-10-26", "close": 73.0, "volume": 249395.0}, {"date": "2021-10-27", "close": 73.05, "volume": 399541.0}, {"date": "2021-10-28", "close": 73.95, "volume": 294680.0}, {"date": "2021-10-29", "close": 72.85, "volume": 424557.0}, {"date": "2021-11-01", "close": 73.75, "volume": 231453.0}, {"date": "2021-11-02", "close": 73.6, "volume": 164738.0}, {"date": "2021-11-03", "close": 74.15, "volume": 601311.0}, {"date": "2021-11-04", "close": 72.15, "volume": 324539.0}, {"date": "2021-11-05", "close": 73.7, "volume": 433537.0}, {"date": "2021-11-08", "close": 74.4, "volume": 338739.0}, {"date": "2021-11-09", "close": 74.15, "volume": 292403.0}, {"date": "2021-11-10", "close": 74.2, "volume": 472279.0}, {"date": "2021-11-11", "close": 74.25, "volume": 399726.0}, {"date": "2021-11-12", "close": 73.95, "volume": 307970.0}, {"date": "2021-11-15", "close": 75.9, "volume": 292839.0}, {"date": "2021-11-16", "close": 75.5, "volume": 260095.0}, {"date": "2021-11-17", "close": 76.7, "volume": 309015.0}, {"date": "2021-11-18", "close": 76.1, "volume": 596395.0}, {"date": "2021-11-19", "close": 76.15, "volume": 309294.0}, {"date": "2021-11-22", "close": 76.1, "volume": 237987.0}, {"date": "2021-11-23", "close": 76.2, "volume": 243973.0}, {"date": "2021-11-24", "close": 76.6, "volume": 247836.0}, {"date": "2021-11-26", "close": 75.15, "volume": 179443.0}, {"date": "2021-11-29", "close": 75.25, "volume": 458069.0}, {"date": "2021-11-30", "close": 75.25, "volume": 712992.0}, {"date": "2021-12-01", "close": 74.25, "volume": 398053.0}, {"date": "2021-12-02", "close": 75.55, "volume": 411236.0}, {"date": "2021-12-03", "close": 75.6, "volume": 452713.0}, {"date": "2021-12-06", "close": 76.15, "volume": 567898.0}, {"date": "2021-12-07", "close": 76.05, "volume": 371964.0}, {"date": "2021-12-08", "close": 76.9, "volume": 734097.0}, {"date": "2021-12-09", "close": 76.1, "volume": 278265.0}, {"date": "2021-12-10", "close": 76.2, "volume": 285229.0}, {"date": "2021-12-13", "close": 77.35, "volume": 468361.0}, {"date": "2021-12-14", "close": 76.2, "volume": 320297.0}, {"date": "2021-12-15", "close": 76.5, "volume": 777697.0}, {"date": "2021-12-16", "close": 76.55, "volume": 445242.0}, {"date": "2021-12-17", "close": 75.4, "volume": 1075901.0}, {"date": "2021-12-20", "close": 75.3, "volume": 309015.0}, {"date": "2021-12-21", "close": 75.55, "volume": 312450.0}, {"date": "2021-12-22", "close": 75.8, "volume": 524834.0}, {"date": "2021-12-23", "close": 76.1, "volume": 639886.0}, {"date": "2021-12-27", "close": 77.45, "volume": 246755.0}, {"date": "2021-12-28", "close": 78.3, "volume": 176741.0}, {"date": "2021-12-29", "close": 78.6, "volume": 169661.0}, {"date": "2021-12-30", "close": 78.2, "volume": 174364.0}, {"date": "2021-12-31", "close": 78.1, "volume": 244651.0}, {"date": "2022-01-03", "close": 77.3, "volume": 549613.0}, {"date": "2022-01-04", "close": 76.35, "volume": 316190.0}, {"date": "2022-01-05", "close": 73.55, "volume": 306131.0}, {"date": "2022-01-06", "close": 72.9, "volume": 223341.0}, {"date": "2022-01-07", "close": 72.05, "volume": 370307.0}, {"date": "2022-01-10", "close": 71.15, "volume": 420984.0}, {"date": "2022-01-11", "close": 71.1, "volume": 306005.0}, {"date": "2022-01-12", "close": 71.3, "volume": 278244.0}, {"date": "2022-01-13", "close": 70.85, "volume": 273644.0}, {"date": "2022-01-14", "close": 70.75, "volume": 268683.0}, {"date": "2022-01-18", "close": 70.25, "volume": 378133.0}, {"date": "2022-01-19", "close": 69.05, "volume": 327249.0}, {"date": "2022-01-20", "close": 69.65, "volume": 517512.0}, {"date": "2022-01-21", "close": 70.9, "volume": 887900.0}, {"date": "2022-01-24", "close": 69.95, "volume": 636145.0}, {"date": "2022-01-25", "close": 71.25, "volume": 639879.0}, {"date": "2022-01-26", "close": 71.3, "volume": 715568.0}, {"date": "2022-01-27", "close": 70.25, "volume": 407162.0}, {"date": "2022-01-28", "close": 72.05, "volume": 443354.0}, {"date": "2022-01-31", "close": 74.45, "volume": 968328.0}, {"date": "2022-02-01", "close": 74.95, "volume": 800464.0}, {"date": "2022-02-02", "close": 76.65, "volume": 660583.0}, {"date": "2022-02-03", "close": 76.05, "volume": 590689.0}, {"date": "2022-02-04", "close": 75.35, "volume": 738902.0}, {"date": "2022-02-07", "close": 74.9, "volume": 531416.0}, {"date": "2022-02-08", "close": 77.1, "volume": 1440644.0}, {"date": "2022-02-09", "close": 77.45, "volume": 648839.0}, {"date": "2022-02-10", "close": 76.25, "volume": 776700.0}, {"date": "2022-02-11", "close": 76.85, "volume": 490490.0}, {"date": "2022-02-14", "close": 75.9, "volume": 546928.0}, {"date": "2022-02-15", "close": 75.65, "volume": 864966.0}, {"date": "2022-02-16", "close": 76.5, "volume": 329358.0}, {"date": "2022-02-17", "close": 76.25, "volume": 357987.0}, {"date": "2022-02-18", "close": 75.8, "volume": 295944.0}, {"date": "2022-02-22", "close": 75.55, "volume": 439923.0}, {"date": "2022-02-23", "close": 74.25, "volume": 419640.0}, {"date": "2022-02-24", "close": 76.3, "volume": 661879.0}, {"date": "2022-02-25", "close": 78.25, "volume": 485666.0}, {"date": "2022-02-28", "close": 77.3, "volume": 626627.0}, {"date": "2022-03-01", "close": 77.5, "volume": 523955.0}, {"date": "2022-03-02", "close": 77.8, "volume": 504923.0}, {"date": "2022-03-03", "close": 78.15, "volume": 771250.0}, {"date": "2022-03-04", "close": 79.4, "volume": 392326.0}, {"date": "2022-03-07", "close": 77.8, "volume": 439555.0}, {"date": "2022-03-08", "close": 77.7, "volume": 442169.0}, {"date": "2022-03-09", "close": 77.35, "volume": 520320.0}, {"date": "2022-03-10", "close": 77.35, "volume": 396334.0}, {"date": "2022-03-11", "close": 77.0, "volume": 260288.0}, {"date": "2022-03-14", "close": 76.75, "volume": 349657.0}, {"date": "2022-03-15", "close": 77.1, "volume": 507240.0}, {"date": "2022-03-16", "close": 77.0, "volume": 623631.0}, {"date": "2022-03-17", "close": 77.6, "volume": 343772.0}, {"date": "2022-03-18", "close": 78.2, "volume": 788371.0}, {"date": "2022-03-21", "close": 78.2, "volume": 235122.0}, {"date": "2022-03-22", "close": 78.5, "volume": 324670.0}, {"date": "2022-03-23", "close": 77.15, "volume": 249555.0}, {"date": "2022-03-24", "close": 77.55, "volume": 432527.0}, {"date": "2022-03-25", "close": 78.55, "volume": 454292.0}, {"date": "2022-03-28", "close": 78.9, "volume": 214215.0}, {"date": "2022-03-29", "close": 80.2, "volume": 580888.0}, {"date": "2022-03-30", "close": 78.95, "volume": 488091.0}, {"date": "2022-03-31", "close": 78.5, "volume": 508857.0}, {"date": "2022-04-01", "close": 79.95, "volume": 852915.0}, {"date": "2022-04-04", "close": 77.4, "volume": 1015098.0}, {"date": "2022-04-05", "close": 77.15, "volume": 575370.0}, {"date": "2022-04-06", "close": 77.8, "volume": 481227.0}, {"date": "2022-04-07", "close": 78.15, "volume": 525475.0}, {"date": "2022-04-08", "close": 67.1, "volume": 3081834.0}, {"date": "2022-04-11", "close": 66.4, "volume": 1313683.0}, {"date": "2022-04-12", "close": 65.35, "volume": 1023175.0}, {"date": "2022-04-13", "close": 67.85, "volume": 746661.0}, {"date": "2022-04-14", "close": 66.45, "volume": 1063346.0}, {"date": "2022-04-18", "close": 66.25, "volume": 729766.0}, {"date": "2022-04-19", "close": 66.1, "volume": 777264.0}, {"date": "2022-04-20", "close": 66.55, "volume": 688318.0}, {"date": "2022-04-21", "close": 65.65, "volume": 551877.0}, {"date": "2022-04-22", "close": 65.5, "volume": 482943.0}, {"date": "2022-04-25", "close": 66.15, "volume": 617096.0}, {"date": "2022-04-26", "close": 64.8, "volume": 512485.0}, {"date": "2022-04-27", "close": 64.55, "volume": 488998.0}, {"date": "2022-04-28", "close": 65.4, "volume": 241416.0}, {"date": "2022-04-29", "close": 62.75, "volume": 849666.0}, {"date": "2022-05-02", "close": 61.8, "volume": 625979.0}, {"date": "2022-05-03", "close": 62.45, "volume": 398300.0}, {"date": "2022-05-04", "close": 62.85, "volume": 492957.0}, {"date": "2022-05-05", "close": 59.45, "volume": 642730.0}, {"date": "2022-05-06", "close": 58.35, "volume": 391604.0}, {"date": "2022-05-09", "close": 56.25, "volume": 485573.0}, {"date": "2022-05-10", "close": 55.95, "volume": 583036.0}, {"date": "2022-05-11", "close": 55.3, "volume": 514808.0}, {"date": "2022-05-12", "close": 56.6, "volume": 857725.0}, {"date": "2022-05-13", "close": 58.35, "volume": 513418.0}, {"date": "2022-05-16", "close": 57.7, "volume": 266830.0}, {"date": "2022-05-17", "close": 58.6, "volume": 321414.0}, {"date": "2022-05-18", "close": 56.0, "volume": 541101.0}, {"date": "2022-05-19", "close": 55.2, "volume": 471742.0}, {"date": "2022-05-20", "close": 55.35, "volume": 321751.0}, {"date": "2022-05-23", "close": 56.25, "volume": 352105.0}, {"date": "2022-05-24", "close": 56.85, "volume": 459374.0}, {"date": "2022-05-25", "close": 56.95, "volume": 330566.0}, {"date": "2022-05-26", "close": 57.2, "volume": 218651.0}, {"date": "2022-05-27", "close": 58.45, "volume": 249820.0}, {"date": "2022-05-31", "close": 57.8, "volume": 492184.0}, {"date": "2022-06-01", "close": 57.65, "volume": 487136.0}, {"date": "2022-06-02", "close": 57.75, "volume": 334008.0}, {"date": "2022-06-03", "close": 56.25, "volume": 450829.0}, {"date": "2022-06-06", "close": 56.65, "volume": 382223.0}, {"date": "2022-06-07", "close": 57.25, "volume": 291846.0}, {"date": "2022-06-08", "close": 56.7, "volume": 433491.0}, {"date": "2022-06-09", "close": 55.6, "volume": 341036.0}, {"date": "2022-06-10", "close": 54.2, "volume": 572454.0}, {"date": "2022-06-13", "close": 51.9, "volume": 485328.0}, {"date": "2022-06-14", "close": 51.2, "volume": 807123.0}, {"date": "2022-06-15", "close": 51.8, "volume": 950092.0}, {"date": "2022-06-16", "close": 50.2, "volume": 785074.0}, {"date": "2022-06-17", "close": 51.45, "volume": 797942.0}, {"date": "2022-06-21", "close": 52.05, "volume": 344579.0}, {"date": "2022-06-22", "close": 52.1, "volume": 345888.0}, {"date": "2022-06-23", "close": 53.45, "volume": 234573.0}, {"date": "2022-06-24", "close": 54.95, "volume": 467915.0}, {"date": "2022-06-27", "close": 54.55, "volume": 359618.0}, {"date": "2022-06-28", "close": 54.3, "volume": 330816.0}, {"date": "2022-06-29", "close": 53.5, "volume": 358128.0}, {"date": "2022-06-30", "close": 53.7, "volume": 400827.0}, {"date": "2022-07-01", "close": 53.9, "volume": 498158.0}, {"date": "2022-07-05", "close": 54.0, "volume": 418697.0}, {"date": "2022-07-06", "close": 53.3, "volume": 449542.0}, {"date": "2022-07-07", "close": 53.0, "volume": 410583.0}, {"date": "2022-07-08", "close": 52.7, "volume": 368106.0}, {"date": "2022-07-11", "close": 52.7, "volume": 302032.0}, {"date": "2022-07-12", "close": 53.0, "volume": 387502.0}, {"date": "2022-07-13", "close": 52.6, "volume": 400842.0}, {"date": "2022-07-14", "close": 51.45, "volume": 341781.0}, {"date": "2022-07-15", "close": 51.75, "volume": 389492.0}, {"date": "2022-07-18", "close": 50.85, "volume": 221831.0}, {"date": "2022-07-19", "close": 51.95, "volume": 735938.0}, {"date": "2022-07-20", "close": 52.0, "volume": 430030.0}, {"date": "2022-07-21", "close": 52.9, "volume": 378195.0}, {"date": "2022-07-22", "close": 53.35, "volume": 215999.0}, {"date": "2022-07-25", "close": 53.9, "volume": 354721.0}, {"date": "2022-07-26", "close": 53.7, "volume": 160400.0}, {"date": "2022-07-27", "close": 53.4, "volume": 172010.0}, {"date": "2022-07-28", "close": 54.2, "volume": 162148.0}, {"date": "2022-07-29", "close": 54.85, "volume": 452298.0}, {"date": "2022-08-01", "close": 54.15, "volume": 316172.0}, {"date": "2022-08-02", "close": 53.6, "volume": 259767.0}, {"date": "2022-08-03", "close": 53.45, "volume": 259111.0}, {"date": "2022-08-04", "close": 53.4, "volume": 209838.0}, {"date": "2022-08-05", "close": 54.1, "volume": 214860.0}, {"date": "2022-08-08", "close": 53.75, "volume": 239534.0}, {"date": "2022-08-09", "close": 54.15, "volume": 336558.0}, {"date": "2022-08-10", "close": 55.05, "volume": 272941.0}, {"date": "2022-08-11", "close": 55.5, "volume": 190575.0}, {"date": "2022-08-12", "close": 56.35, "volume": 180951.0}, {"date": "2022-08-15", "close": 56.65, "volume": 132119.0}, {"date": "2022-08-16", "close": 56.15, "volume": 303345.0}, {"date": "2022-08-17", "close": 55.75, "volume": 182502.0}, {"date": "2022-08-18", "close": 55.85, "volume": 191995.0}, {"date": "2022-08-19", "close": 55.15, "volume": 195537.0}, {"date": "2022-08-22", "close": 53.2, "volume": 349661.0}, {"date": "2022-08-23", "close": 52.7, "volume": 261253.0}, {"date": "2022-08-24", "close": 52.95, "volume": 162291.0}, {"date": "2022-08-25", "close": 53.55, "volume": 155435.0}, {"date": "2022-08-26", "close": 52.1, "volume": 269385.0}, {"date": "2022-08-29", "close": 51.55, "volume": 184899.0}, {"date": "2022-08-30", "close": 50.8, "volume": 478630.0}, {"date": "2022-08-31", "close": 50.3, "volume": 511509.0}, {"date": "2022-09-01", "close": 50.3, "volume": 229012.0}, {"date": "2022-09-02", "close": 50.55, "volume": 488496.0}, {"date": "2022-09-06", "close": 50.75, "volume": 432493.0}, {"date": "2022-09-07", "close": 52.15, "volume": 538466.0}, {"date": "2022-09-08", "close": 51.65, "volume": 240805.0}, {"date": "2022-09-09", "close": 52.2, "volume": 186641.0}, {"date": "2022-09-12", "close": 52.7, "volume": 258795.0}, {"date": "2022-09-13", "close": 49.95, "volume": 307801.0}, {"date": "2022-09-14", "close": 48.8, "volume": 529402.0}, {"date": "2022-09-15", "close": 48.75, "volume": 400797.0}, {"date": "2022-09-16", "close": 49.25, "volume": 1606503.0}, {"date": "2022-09-19", "close": 49.1, "volume": 533900.0}, {"date": "2022-09-20", "close": 48.75, "volume": 472680.0}, {"date": "2022-09-21", "close": 49.2, "volume": 455135.0}, {"date": "2022-09-22", "close": 48.75, "volume": 326124.0}, {"date": "2022-09-23", "close": 48.05, "volume": 317295.0}, {"date": "2022-09-26", "close": 46.0, "volume": 380119.0}, {"date": "2022-09-27", "close": 44.05, "volume": 412988.0}, {"date": "2022-09-28", "close": 46.45, "volume": 594115.0}, {"date": "2022-09-29", "close": 45.05, "volume": 576481.0}, {"date": "2022-09-30", "close": 45.8, "volume": 521937.0}, {"date": "2022-10-03", "close": 46.5, "volume": 434480.0}, {"date": "2022-10-04", "close": 47.45, "volume": 526095.0}, {"date": "2022-10-05", "close": 46.05, "volume": 388861.0}, {"date": "2022-10-06", "close": 45.45, "volume": 283727.0}, {"date": "2022-10-07", "close": 44.85, "volume": 402090.0}, {"date": "2022-10-10", "close": 44.85, "volume": 200228.0}, {"date": "2022-10-11", "close": 45.25, "volume": 308943.0}, {"date": "2022-10-12", "close": 45.25, "volume": 256171.0}, {"date": "2022-10-13", "close": 47.2, "volume": 404894.0}, {"date": "2022-10-14", "close": 45.9, "volume": 366126.0}, {"date": "2022-10-17", "close": 47.3, "volume": 236555.0}, {"date": "2022-10-18", "close": 47.55, "volume": 224839.0}, {"date": "2022-10-19", "close": 45.9, "volume": 353126.0}, {"date": "2022-10-20", "close": 45.3, "volume": 213448.0}, {"date": "2022-10-21", "close": 45.95, "volume": 351339.0}, {"date": "2022-10-24", "close": 46.05, "volume": 242651.0}, {"date": "2022-10-25", "close": 47.5, "volume": 346118.0}, {"date": "2022-10-26", "close": 47.5, "volume": 252772.0}, {"date": "2022-10-27", "close": 47.8, "volume": 239133.0}, {"date": "2022-10-28", "close": 48.85, "volume": 275310.0}, {"date": "2022-10-31", "close": 48.4, "volume": 437570.0}, {"date": "2022-11-01", "close": 48.9, "volume": 268923.0}, {"date": "2022-11-02", "close": 47.95, "volume": 358580.0}, {"date": "2022-11-03", "close": 50.8, "volume": 428926.0}, {"date": "2022-11-04", "close": 50.55, "volume": 324314.0}, {"date": "2022-11-07", "close": 51.75, "volume": 428336.0}, {"date": "2022-11-08", "close": 50.85, "volume": 283750.0}, {"date": "2022-11-09", "close": 50.15, "volume": 199501.0}, {"date": "2022-11-10", "close": 53.9, "volume": 279105.0}, {"date": "2022-11-11", "close": 52.75, "volume": 506959.0}, {"date": "2022-11-14", "close": 51.5, "volume": 232547.0}, {"date": "2022-11-15", "close": 51.55, "volume": 644629.0}, {"date": "2022-11-16", "close": 51.15, "volume": 261361.0}, {"date": "2022-11-17", "close": 51.7, "volume": 369543.0}, {"date": "2022-11-18", "close": 52.45, "volume": 454875.0}, {"date": "2022-11-21", "close": 51.3, "volume": 278190.0}, {"date": "2022-11-22", "close": 51.6, "volume": 625058.0}, {"date": "2022-11-23", "close": 51.75, "volume": 452506.0}, {"date": "2022-11-25", "close": 51.4, "volume": 175863.0}, {"date": "2022-11-28", "close": 50.45, "volume": 649533.0}, {"date": "2022-11-29", "close": 52.3, "volume": 786498.0}, {"date": "2022-11-30", "close": 53.8, "volume": 481388.0}, {"date": "2022-12-01", "close": 53.8, "volume": 492226.0}, {"date": "2022-12-02", "close": 53.6, "volume": 1151082.0}, {"date": "2022-12-05", "close": 52.25, "volume": 377696.0}, {"date": "2022-12-06", "close": 51.2, "volume": 392654.0}, {"date": "2022-12-07", "close": 52.95, "volume": 475428.0}, {"date": "2022-12-08", "close": 52.75, "volume": 375811.0}, {"date": "2022-12-09", "close": 52.9, "volume": 278797.0}, {"date": "2022-12-12", "close": 53.0, "volume": 418926.0}, {"date": "2022-12-13", "close": 53.9, "volume": 314098.0}, {"date": "2022-12-14", "close": 53.6, "volume": 240710.0}, {"date": "2022-12-15", "close": 52.65, "volume": 319053.0}, {"date": "2022-12-16", "close": 51.6, "volume": 1805515.0}, {"date": "2022-12-19", "close": 50.7, "volume": 352440.0}, {"date": "2022-12-20", "close": 50.65, "volume": 299820.0}, {"date": "2022-12-21", "close": 51.1, "volume": 230401.0}, {"date": "2022-12-22", "close": 51.15, "volume": 204643.0}, {"date": "2022-12-23", "close": 51.6, "volume": 181630.0}, {"date": "2022-12-27", "close": 51.8, "volume": 213638.0}, {"date": "2022-12-28", "close": 50.6, "volume": 333857.0}, {"date": "2022-12-29", "close": 50.75, "volume": 221335.0}, {"date": "2022-12-30", "close": 50.1, "volume": 1411627.0}, {"date": "2023-01-03", "close": 51.2, "volume": 342250.0}, {"date": "2023-01-04", "close": 53.1, "volume": 493801.0}, {"date": "2023-01-05", "close": 51.25, "volume": 224050.0}, {"date": "2023-01-06", "close": 52.85, "volume": 170414.0}, {"date": "2023-01-09", "close": 53.1, "volume": 337867.0}, {"date": "2023-01-10", "close": 53.25, "volume": 619526.0}, {"date": "2023-01-11", "close": 55.6, "volume": 522626.0}, {"date": "2023-01-12", "close": 56.55, "volume": 355691.0}, {"date": "2023-01-13", "close": 56.45, "volume": 143736.0}, {"date": "2023-01-17", "close": 56.0, "volume": 199147.0}, {"date": "2023-01-18", "close": 55.45, "volume": 333473.0}, {"date": "2023-01-19", "close": 55.35, "volume": 269375.0}, {"date": "2023-01-20", "close": 56.15, "volume": 220791.0}, {"date": "2023-01-23", "close": 56.9, "volume": 200571.0}, {"date": "2023-01-24", "close": 56.95, "volume": 134563.0}, {"date": "2023-01-25", "close": 56.4, "volume": 192205.0}, {"date": "2023-01-26", "close": 57.3, "volume": 246182.0}, {"date": "2023-01-27", "close": 57.45, "volume": 212682.0}, {"date": "2023-01-30", "close": 56.6, "volume": 328335.0}, {"date": "2023-01-31", "close": 57.75, "volume": 563962.0}, {"date": "2023-02-01", "close": 57.9, "volume": 351589.0}, {"date": "2023-02-02", "close": 59.05, "volume": 734089.0}, {"date": "2023-02-03", "close": 58.35, "volume": 314895.0}, {"date": "2023-02-06", "close": 57.85, "volume": 176865.0}, {"date": "2023-02-07", "close": 57.65, "volume": 277320.0}, {"date": "2023-02-08", "close": 57.0, "volume": 217482.0}, {"date": "2023-02-09", "close": 56.8, "volume": 365412.0}, {"date": "2023-02-10", "close": 56.75, "volume": 277438.0}, {"date": "2023-02-13", "close": 57.25, "volume": 227541.0}, {"date": "2023-02-14", "close": 56.45, "volume": 303673.0}, {"date": "2023-02-15", "close": 56.75, "volume": 379431.0}, {"date": "2023-02-16", "close": 56.0, "volume": 446870.0}, {"date": "2023-02-17", "close": 55.9, "volume": 465242.0}, {"date": "2023-02-21", "close": 54.8, "volume": 463883.0}, {"date": "2023-02-22", "close": 53.05, "volume": 450897.0}, {"date": "2023-02-23", "close": 53.65, "volume": 408430.0}, {"date": "2023-02-24", "close": 52.2, "volume": 329194.0}, {"date": "2023-02-27", "close": 52.05, "volume": 369954.0}, {"date": "2023-02-28", "close": 52.15, "volume": 528531.0}, {"date": "2023-03-01", "close": 51.4, "volume": 224801.0}, {"date": "2023-03-02", "close": 52.05, "volume": 271646.0}, {"date": "2023-03-03", "close": 52.5, "volume": 354722.0}, {"date": "2023-03-06", "close": 51.65, "volume": 441133.0}, {"date": "2023-03-07", "close": 50.85, "volume": 827464.0}, {"date": "2023-03-08", "close": 51.05, "volume": 568207.0}, {"date": "2023-03-09", "close": 50.55, "volume": 302543.0}, {"date": "2023-03-10", "close": 49.4, "volume": 460061.0}, {"date": "2023-03-13", "close": 49.2, "volume": 344849.0}, {"date": "2023-03-14", "close": 50.05, "volume": 283624.0}, {"date": "2023-03-15", "close": 49.85, "volume": 367403.0}, {"date": "2023-03-16", "close": 49.75, "volume": 331584.0}, {"date": "2023-03-17", "close": 48.75, "volume": 823850.0}, {"date": "2023-03-20", "close": 49.4, "volume": 349204.0}, {"date": "2023-03-21", "close": 49.3, "volume": 576328.0}, {"date": "2023-03-22", "close": 47.5, "volume": 334949.0}, {"date": "2023-03-23", "close": 47.0, "volume": 255862.0}, {"date": "2023-03-24", "close": 48.5, "volume": 244457.0}, {"date": "2023-03-27", "close": 49.1, "volume": 233148.0}, {"date": "2023-03-28", "close": 49.35, "volume": 268970.0}, {"date": "2023-03-29", "close": 50.25, "volume": 293832.0}, {"date": "2023-03-30", "close": 50.25, "volume": 273049.0}, {"date": "2023-03-31", "close": 51.55, "volume": 432125.0}, {"date": "2023-04-03", "close": 50.35, "volume": 570030.0}, {"date": "2023-04-04", "close": 49.7, "volume": 396825.0}, {"date": "2023-04-05", "close": 49.75, "volume": 475530.0}, {"date": "2023-04-06", "close": 49.5, "volume": 598711.0}, {"date": "2023-04-10", "close": 48.95, "volume": 600451.0}, {"date": "2023-04-11", "close": 48.7, "volume": 492905.0}, {"date": "2023-04-12", "close": 48.75, "volume": 404239.0}, {"date": "2023-04-13", "close": 48.4, "volume": 674259.0}, {"date": "2023-04-14", "close": 47.6, "volume": 970833.0}, {"date": "2023-04-17", "close": 47.95, "volume": 845569.0}, {"date": "2023-04-18", "close": 47.7, "volume": 285874.0}, {"date": "2023-04-19", "close": 48.25, "volume": 385753.0}, {"date": "2023-04-20", "close": 48.05, "volume": 206236.0}, {"date": "2023-04-21", "close": 48.3, "volume": 187497.0}, {"date": "2023-04-24", "close": 47.9, "volume": 246140.0}, {"date": "2023-04-25", "close": 46.5, "volume": 399547.0}, {"date": "2023-04-26", "close": 45.7, "volume": 394429.0}, {"date": "2023-04-27", "close": 46.3, "volume": 335607.0}, {"date": "2023-04-28", "close": 47.0, "volume": 391914.0}, {"date": "2023-05-01", "close": 46.55, "volume": 351063.0}, {"date": "2023-05-02", "close": 46.55, "volume": 1261846.0}, {"date": "2023-05-03", "close": 48.25, "volume": 730625.0}, {"date": "2023-05-04", "close": 47.55, "volume": 389350.0}, {"date": "2023-05-05", "close": 48.3, "volume": 400378.0}, {"date": "2023-05-08", "close": 48.35, "volume": 414588.0}, {"date": "2023-05-09", "close": 48.2, "volume": 419664.0}, {"date": "2023-05-10", "close": 49.4, "volume": 747284.0}, {"date": "2023-05-11", "close": 48.8, "volume": 263115.0}, {"date": "2023-05-12", "close": 49.1, "volume": 266025.0}, {"date": "2023-05-15", "close": 49.85, "volume": 371554.0}, {"date": "2023-05-16", "close": 49.25, "volume": 549427.0}, {"date": "2023-05-17", "close": 50.25, "volume": 372265.0}, {"date": "2023-05-18", "close": 50.75, "volume": 401357.0}, {"date": "2023-05-19", "close": 50.8, "volume": 312602.0}, {"date": "2023-05-22", "close": 51.2, "volume": 225184.0}, {"date": "2023-05-23", "close": 51.3, "volume": 287646.0}, {"date": "2023-05-24", "close": 50.3, "volume": 270240.0}, {"date": "2023-05-25", "close": 49.65, "volume": 371581.0}, {"date": "2023-05-26", "close": 50.6, "volume": 322084.0}, {"date": "2023-05-30", "close": 51.1, "volume": 415830.0}, {"date": "2023-05-31", "close": 51.7, "volume": 835538.0}, {"date": "2023-06-01", "close": 51.95, "volume": 414969.0}, {"date": "2023-06-02", "close": 52.95, "volume": 373190.0}, {"date": "2023-06-05", "close": 52.0, "volume": 335184.0}, {"date": "2023-06-06", "close": 52.85, "volume": 352820.0}, {"date": "2023-06-07", "close": 53.4, "volume": 591402.0}, {"date": "2023-06-08", "close": 52.55, "volume": 455522.0}, {"date": "2023-06-09", "close": 50.95, "volume": 599596.0}, {"date": "2023-06-12", "close": 51.0, "volume": 730874.0}, {"date": "2023-06-13", "close": 51.35, "volume": 660992.0}, {"date": "2023-06-14", "close": 51.4, "volume": 482958.0}, {"date": "2023-06-15", "close": 51.6, "volume": 725911.0}, {"date": "2023-06-16", "close": 51.6, "volume": 1319363.0}, {"date": "2023-06-20", "close": 50.5, "volume": 315540.0}, {"date": "2023-06-21", "close": 49.65, "volume": 493677.0}, {"date": "2023-06-22", "close": 48.05, "volume": 431320.0}, {"date": "2023-06-23", "close": 46.6, "volume": 1222196.0}, {"date": "2023-06-26", "close": 47.95, "volume": 403328.0}, {"date": "2023-06-27", "close": 48.8, "volume": 489544.0}, {"date": "2023-06-28", "close": 48.55, "volume": 378963.0}, {"date": "2023-06-29", "close": 48.75, "volume": 291700.0}, {"date": "2023-06-30", "close": 48.75, "volume": 530472.0}, {"date": "2023-07-03", "close": 49.3, "volume": 136577.0}, {"date": "2023-07-05", "close": 49.45, "volume": 347799.0}, {"date": "2023-07-06", "close": 48.8, "volume": 284553.0}, {"date": "2023-07-07", "close": 48.6, "volume": 363000.0}, {"date": "2023-07-10", "close": 49.75, "volume": 618704.0}, {"date": "2023-07-11", "close": 51.0, "volume": 557694.0}, {"date": "2023-07-12", "close": 51.65, "volume": 284604.0}, {"date": "2023-07-13", "close": 51.55, "volume": 273402.0}, {"date": "2023-07-14", "close": 51.35, "volume": 251258.0}, {"date": "2023-07-17", "close": 51.85, "volume": 438414.0}, {"date": "2023-07-18", "close": 51.15, "volume": 311273.0}, {"date": "2023-07-19", "close": 51.95, "volume": 381684.0}, {"date": "2023-07-20", "close": 51.8, "volume": 242110.0}, {"date": "2023-07-21", "close": 52.05, "volume": 218004.0}, {"date": "2023-07-24", "close": 52.6, "volume": 222895.0}, {"date": "2023-07-25", "close": 52.8, "volume": 237144.0}, {"date": "2023-07-26", "close": 53.5, "volume": 221381.0}, {"date": "2023-07-27", "close": 52.25, "volume": 277033.0}, {"date": "2023-07-28", "close": 51.5, "volume": 262352.0}, {"date": "2023-07-31", "close": 50.35, "volume": 596533.0}, {"date": "2023-08-01", "close": 49.95, "volume": 404000.0}, {"date": "2023-08-02", "close": 49.85, "volume": 413710.0}, {"date": "2023-08-03", "close": 49.5, "volume": 347076.0}, {"date": "2023-08-04", "close": 49.6, "volume": 304888.0}, {"date": "2023-08-07", "close": 50.2, "volume": 376569.0}, {"date": "2023-08-08", "close": 49.85, "volume": 206001.0}, {"date": "2023-08-09", "close": 49.8, "volume": 345509.0}, {"date": "2023-08-10", "close": 49.25, "volume": 284107.0}, {"date": "2023-08-11", "close": 49.35, "volume": 404183.0}, {"date": "2023-08-14", "close": 48.45, "volume": 427432.0}, {"date": "2023-08-15", "close": 48.05, "volume": 224712.0}, {"date": "2023-08-16", "close": 47.45, "volume": 369970.0}, {"date": "2023-08-17", "close": 47.0, "volume": 388659.0}, {"date": "2023-08-18", "close": 47.3, "volume": 218471.0}, {"date": "2023-08-21", "close": 46.75, "volume": 213956.0}, {"date": "2023-08-22", "close": 47.3, "volume": 219911.0}, {"date": "2023-08-23", "close": 48.85, "volume": 357657.0}, {"date": "2023-08-24", "close": 48.25, "volume": 468480.0}, {"date": "2023-08-25", "close": 48.1, "volume": 330078.0}, {"date": "2023-08-28", "close": 48.2, "volume": 459862.0}, {"date": "2023-08-29", "close": 48.7, "volume": 646903.0}, {"date": "2023-08-30", "close": 49.15, "volume": 263595.0}, {"date": "2023-08-31", "close": 49.1, "volume": 460443.0}, {"date": "2023-09-01", "close": 49.3, "volume": 273145.0}, {"date": "2023-09-05", "close": 47.85, "volume": 421628.0}, {"date": "2023-09-06", "close": 47.6, "volume": 244252.0}, {"date": "2023-09-07", "close": 48.4, "volume": 229735.0}, {"date": "2023-09-08", "close": 48.1, "volume": 214939.0}, {"date": "2023-09-11", "close": 48.1, "volume": 221829.0}, {"date": "2023-09-12", "close": 47.7, "volume": 215962.0}, {"date": "2023-09-13", "close": 47.25, "volume": 343133.0}, {"date": "2023-09-14", "close": 48.7, "volume": 386345.0}, {"date": "2023-09-15", "close": 48.45, "volume": 1406931.0}, {"date": "2023-09-18", "close": 48.45, "volume": 462392.0}, {"date": "2023-09-19", "close": 48.4, "volume": 214108.0}, {"date": "2023-09-20", "close": 48.3, "volume": 274384.0}, {"date": "2023-09-21", "close": 46.55, "volume": 395325.0}, {"date": "2023-09-22", "close": 47.1, "volume": 459126.0}, {"date": "2023-09-25", "close": 46.6, "volume": 212376.0}, {"date": "2023-09-26", "close": 45.55, "volume": 281735.0}, {"date": "2023-09-27", "close": 45.15, "volume": 303839.0}, {"date": "2023-09-28", "close": 44.85, "volume": 589359.0}, {"date": "2023-09-29", "close": 44.5, "volume": 474231.0}, {"date": "2023-10-02", "close": 43.85, "volume": 500222.0}, {"date": "2023-10-03", "close": 42.95, "volume": 365689.0}, {"date": "2023-10-04", "close": 43.4, "volume": 300325.0}, {"date": "2023-10-05", "close": 43.2, "volume": 680410.0}, {"date": "2023-10-06", "close": 43.05, "volume": 354269.0}, {"date": "2023-10-09", "close": 43.8, "volume": 352912.0}, {"date": "2023-10-10", "close": 43.45, "volume": 448041.0}, {"date": "2023-10-11", "close": 43.7, "volume": 308508.0}, {"date": "2023-10-12", "close": 41.65, "volume": 764374.0}, {"date": "2023-10-13", "close": 42.0, "volume": 380104.0}, {"date": "2023-10-16", "close": 42.85, "volume": 393020.0}, {"date": "2023-10-17", "close": 42.75, "volume": 360082.0}, {"date": "2023-10-18", "close": 42.35, "volume": 395519.0}, {"date": "2023-10-19", "close": 40.9, "volume": 340680.0}, {"date": "2023-10-20", "close": 40.95, "volume": 315561.0}, {"date": "2023-10-23", "close": 40.45, "volume": 246825.0}, {"date": "2023-10-24", "close": 41.05, "volume": 343064.0}, {"date": "2023-10-25", "close": 39.5, "volume": 936278.0}, {"date": "2023-10-26", "close": 39.85, "volume": 943540.0}, {"date": "2023-10-27", "close": 39.15, "volume": 964563.0}, {"date": "2023-10-30", "close": 39.25, "volume": 1144564.0}, {"date": "2023-10-31", "close": 39.55, "volume": 934527.0}, {"date": "2023-11-01", "close": 39.85, "volume": 624731.0}, {"date": "2023-11-02", "close": 40.75, "volume": 394483.0}, {"date": "2023-11-03", "close": 42.2, "volume": 545183.0}, {"date": "2023-11-06", "close": 42.0, "volume": 558556.0}, {"date": "2023-11-07", "close": 41.4, "volume": 276503.0}, {"date": "2023-11-08", "close": 41.8, "volume": 308029.0}, {"date": "2023-11-09", "close": 41.25, "volume": 496047.0}, {"date": "2023-11-10", "close": 41.3, "volume": 293579.0}, {"date": "2023-11-13", "close": 40.45, "volume": 276855.0}, {"date": "2023-11-14", "close": 42.7, "volume": 343948.0}, {"date": "2023-11-15", "close": 42.2, "volume": 275761.0}, {"date": "2023-11-16", "close": 41.5, "volume": 357536.0}, {"date": "2023-11-17", "close": 41.1, "volume": 379578.0}, {"date": "2023-11-20", "close": 41.3, "volume": 345440.0}, {"date": "2023-11-21", "close": 41.75, "volume": 519401.0}, {"date": "2023-11-22", "close": 42.35, "volume": 645902.0}, {"date": "2023-11-24", "close": 42.55, "volume": 116764.0}, {"date": "2023-11-27", "close": 42.85, "volume": 377931.0}, {"date": "2023-11-28", "close": 42.85, "volume": 288965.0}, {"date": "2023-11-29", "close": 43.35, "volume": 355514.0}, {"date": "2023-11-30", "close": 43.9, "volume": 703014.0}, {"date": "2023-12-01", "close": 45.0, "volume": 384831.0}, {"date": "2023-12-04", "close": 45.85, "volume": 440580.0}, {"date": "2023-12-05", "close": 45.3, "volume": 445318.0}, {"date": "2023-12-06", "close": 45.5, "volume": 398962.0}, {"date": "2023-12-07", "close": 45.85, "volume": 370653.0}, {"date": "2023-12-08", "close": 45.95, "volume": 309142.0}, {"date": "2023-12-11", "close": 46.1, "volume": 282029.0}, {"date": "2023-12-12", "close": 45.9, "volume": 334902.0}, {"date": "2023-12-13", "close": 47.65, "volume": 451155.0}, {"date": "2023-12-14", "close": 48.9, "volume": 954699.0}, {"date": "2023-12-15", "close": 48.15, "volume": 1069167.0}, {"date": "2023-12-18", "close": 47.8, "volume": 337851.0}, {"date": "2023-12-19", "close": 48.35, "volume": 632453.0}, {"date": "2023-12-20", "close": 47.8, "volume": 524196.0}, {"date": "2023-12-21", "close": 48.65, "volume": 859532.0}, {"date": "2023-12-22", "close": 49.35, "volume": 595678.0}, {"date": "2023-12-26", "close": 50.0, "volume": 207522.0}, {"date": "2023-12-27", "close": 50.45, "volume": 226132.0}, {"date": "2023-12-28", "close": 50.35, "volume": 298881.0}, {"date": "2023-12-29", "close": 49.6, "volume": 456600.0}, {"date": "2024-01-02", "close": 49.6, "volume": 276185.0}, {"date": "2024-01-03", "close": 48.35, "volume": 547752.0}, {"date": "2024-01-04", "close": 48.15, "volume": 358137.0}, {"date": "2024-01-05", "close": 48.05, "volume": 276430.0}, {"date": "2024-01-08", "close": 48.95, "volume": 216404.0}, {"date": "2024-01-09", "close": 48.5, "volume": 208826.0}, {"date": "2024-01-10", "close": 48.65, "volume": 268465.0}, {"date": "2024-01-11", "close": 47.8, "volume": 341888.0}, {"date": "2024-01-12", "close": 47.7, "volume": 523973.0}, {"date": "2024-01-16", "close": 46.8, "volume": 381902.0}, {"date": "2024-01-17", "close": 45.55, "volume": 740443.0}, {"date": "2024-01-18", "close": 45.4, "volume": 540933.0}, {"date": "2024-01-19", "close": 46.65, "volume": 634849.0}, {"date": "2024-01-22", "close": 47.35, "volume": 540078.0}, {"date": "2024-01-23", "close": 47.15, "volume": 283818.0}, {"date": "2024-01-24", "close": 46.45, "volume": 362715.0}, {"date": "2024-01-25", "close": 47.0, "volume": 423743.0}, {"date": "2024-01-26", "close": 47.15, "volume": 460404.0}, {"date": "2024-01-29", "close": 47.75, "volume": 352511.0}, {"date": "2024-01-30", "close": 46.65, "volume": 419679.0}, {"date": "2024-01-31", "close": 45.45, "volume": 582158.0}, {"date": "2024-02-01", "close": 46.55, "volume": 584030.0}, {"date": "2024-02-02", "close": 45.85, "volume": 365521.0}, {"date": "2024-02-05", "close": 44.45, "volume": 807648.0}, {"date": "2024-02-06", "close": 44.95, "volume": 516475.0}, {"date": "2024-02-07", "close": 44.05, "volume": 435738.0}, {"date": "2024-02-08", "close": 45.15, "volume": 521428.0}, {"date": "2024-02-09", "close": 45.05, "volume": 484086.0}, {"date": "2024-02-12", "close": 45.25, "volume": 376427.0}, {"date": "2024-02-13", "close": 44.1, "volume": 475379.0}, {"date": "2024-02-14", "close": 44.1, "volume": 365688.0}, {"date": "2024-02-15", "close": 43.75, "volume": 1262400.0}, {"date": "2024-02-16", "close": 43.15, "volume": 579156.0}, {"date": "2024-02-20", "close": 43.2, "volume": 519255.0}, {"date": "2024-02-21", "close": 43.8, "volume": 572845.0}, {"date": "2024-02-22", "close": 43.45, "volume": 456302.0}, {"date": "2024-02-23", "close": 43.2, "volume": 283626.0}, {"date": "2024-02-26", "close": 42.45, "volume": 385485.0}, {"date": "2024-02-27", "close": 42.8, "volume": 305061.0}, {"date": "2024-02-28", "close": 42.85, "volume": 337181.0}, {"date": "2024-02-29", "close": 43.3, "volume": 377501.0}, {"date": "2024-03-01", "close": 43.7, "volume": 311061.0}, {"date": "2024-03-04", "close": 44.15, "volume": 273448.0}, {"date": "2024-03-05", "close": 43.7, "volume": 435365.0}, {"date": "2024-03-06", "close": 44.45, "volume": 477150.0}, {"date": "2024-03-07", "close": 44.85, "volume": 454904.0}, {"date": "2024-03-08", "close": 45.7, "volume": 601251.0}, {"date": "2024-03-11", "close": 46.0, "volume": 419847.0}, {"date": "2024-03-12", "close": 45.6, "volume": 498545.0}, {"date": "2024-03-13", "close": 45.55, "volume": 764346.0}, {"date": "2024-03-14", "close": 44.65, "volume": 595932.0}, {"date": "2024-03-15", "close": 44.9, "volume": 1034201.0}, {"date": "2024-03-18", "close": 44.75, "volume": 431337.0}, {"date": "2024-03-19", "close": 44.5, "volume": 407209.0}, {"date": "2024-03-20", "close": 45.35, "volume": 546625.0}, {"date": "2024-03-21", "close": 45.7, "volume": 389547.0}, {"date": "2024-03-22", "close": 44.75, "volume": 398276.0}, {"date": "2024-03-25", "close": 44.15, "volume": 310770.0}, {"date": "2024-03-26", "close": 43.85, "volume": 493712.0}, {"date": "2024-03-27", "close": 44.45, "volume": 381264.0}, {"date": "2024-03-28", "close": 45.1, "volume": 363400.0}, {"date": "2024-04-01", "close": 44.4, "volume": 299499.0}, {"date": "2024-04-02", "close": 43.6, "volume": 468493.0}, {"date": "2024-04-03", "close": 43.8, "volume": 395009.0}, {"date": "2024-04-04", "close": 44.0, "volume": 410455.0}, {"date": "2024-04-05", "close": 44.3, "volume": 294190.0}, {"date": "2024-04-08", "close": 45.5, "volume": 788111.0}, {"date": "2024-04-09", "close": 46.6, "volume": 651933.0}, {"date": "2024-04-10", "close": 45.2, "volume": 465838.0}, {"date": "2024-04-11", "close": 45.5, "volume": 492768.0}, {"date": "2024-04-12", "close": 45.35, "volume": 423878.0}, {"date": "2024-04-15", "close": 44.65, "volume": 373255.0}, {"date": "2024-04-16", "close": 44.1, "volume": 478729.0}, {"date": "2024-04-17", "close": 42.65, "volume": 507007.0}, {"date": "2024-04-18", "close": 42.35, "volume": 326095.0}, {"date": "2024-04-19", "close": 42.9, "volume": 1014478.0}, {"date": "2024-04-22", "close": 43.3, "volume": 585328.0}, {"date": "2024-04-23", "close": 43.85, "volume": 398929.0}, {"date": "2024-04-24", "close": 42.7, "volume": 624279.0}, {"date": "2024-04-25", "close": 42.25, "volume": 1175637.0}, {"date": "2024-04-26", "close": 42.4, "volume": 337689.0}, {"date": "2024-04-29", "close": 42.55, "volume": 464757.0}, {"date": "2024-04-30", "close": 41.75, "volume": 531145.0}, {"date": "2024-05-01", "close": 42.25, "volume": 569297.0}, {"date": "2024-05-02", "close": 43.0, "volume": 608904.0}, {"date": "2024-05-03", "close": 43.6, "volume": 389339.0}, {"date": "2024-05-06", "close": 43.4, "volume": 389377.0}, {"date": "2024-05-07", "close": 43.85, "volume": 307866.0}, {"date": "2024-05-08", "close": 43.2, "volume": 353305.0}, {"date": "2024-05-09", "close": 43.9, "volume": 330720.0}, {"date": "2024-05-10", "close": 43.85, "volume": 321864.0}, {"date": "2024-05-13", "close": 44.0, "volume": 286984.0}, {"date": "2024-05-14", "close": 43.8, "volume": 353695.0}, {"date": "2024-05-15", "close": 44.35, "volume": 446170.0}, {"date": "2024-05-16", "close": 44.6, "volume": 594798.0}, {"date": "2024-05-17", "close": 44.35, "volume": 581120.0}, {"date": "2024-05-20", "close": 44.2, "volume": 354367.0}, {"date": "2024-05-21", "close": 43.8, "volume": 291880.0}, {"date": "2024-05-22", "close": 43.7, "volume": 271204.0}, {"date": "2024-05-23", "close": 42.6, "volume": 309252.0}, {"date": "2024-05-24", "close": 42.55, "volume": 241602.0}, {"date": "2024-05-28", "close": 42.0, "volume": 421032.0}, {"date": "2024-05-29", "close": 41.7, "volume": 298659.0}, {"date": "2024-05-30", "close": 42.2, "volume": 189565.0}, {"date": "2024-05-31", "close": 42.5, "volume": 501584.0}, {"date": "2024-06-03", "close": 42.25, "volume": 502668.0}, {"date": "2024-06-04", "close": 43.0, "volume": 563487.0}, {"date": "2024-06-05", "close": 43.3, "volume": 395119.0}, {"date": "2024-06-06", "close": 43.5, "volume": 276081.0}, {"date": "2024-06-07", "close": 43.4, "volume": 515972.0}, {"date": "2024-06-10", "close": 43.4, "volume": 390479.0}, {"date": "2024-06-11", "close": 43.5, "volume": 335160.0}, {"date": "2024-06-12", "close": 43.95, "volume": 671770.0}, {"date": "2024-06-13", "close": 43.9, "volume": 350364.0}, {"date": "2024-06-14", "close": 44.0, "volume": 395792.0}, {"date": "2024-06-17", "close": 44.55, "volume": 442788.0}, {"date": "2024-06-18", "close": 44.45, "volume": 453623.0}, {"date": "2024-06-20", "close": 44.55, "volume": 407081.0}, {"date": "2024-06-21", "close": 44.4, "volume": 1217401.0}, {"date": "2024-06-24", "close": 45.65, "volume": 725173.0}, {"date": "2024-06-25", "close": 45.65, "volume": 398074.0}, {"date": "2024-06-26", "close": 45.25, "volume": 379155.0}, {"date": "2024-06-27", "close": 45.25, "volume": 488298.0}, {"date": "2024-06-28", "close": 45.6, "volume": 953646.0}, {"date": "2024-07-01", "close": 45.7, "volume": 476897.0}, {"date": "2024-07-02", "close": 47.0, "volume": 717345.0}, {"date": "2024-07-03", "close": 46.9, "volume": 444181.0}, {"date": "2024-07-05", "close": 46.45, "volume": 308451.0}, {"date": "2024-07-08", "close": 46.35, "volume": 389273.0}, {"date": "2024-07-09", "close": 46.15, "volume": 665128.0}, {"date": "2024-07-10", "close": 47.3, "volume": 343755.0}, {"date": "2024-07-11", "close": 48.8, "volume": 398419.0}, {"date": "2024-07-12", "close": 48.65, "volume": 366493.0}, {"date": "2024-07-15", "close": 49.75, "volume": 461780.0}, {"date": "2024-07-16", "close": 50.7, "volume": 802969.0}, {"date": "2024-07-17", "close": 50.65, "volume": 509973.0}, {"date": "2024-07-18", "close": 50.3, "volume": 302759.0}, {"date": "2024-07-19", "close": 50.2, "volume": 319884.0}, {"date": "2024-07-22", "close": 51.7, "volume": 313811.0}, {"date": "2024-07-23", "close": 51.95, "volume": 579342.0}, {"date": "2024-07-24", "close": 51.15, "volume": 564822.0}, {"date": "2024-07-25", "close": 50.95, "volume": 435500.0}, {"date": "2024-07-26", "close": 51.85, "volume": 534738.0}, {"date": "2024-07-29", "close": 51.65, "volume": 270106.0}, {"date": "2024-07-30", "close": 52.3, "volume": 445959.0}, {"date": "2024-07-31", "close": 51.5, "volume": 793630.0}, {"date": "2024-08-01", "close": 50.45, "volume": 656723.0}, {"date": "2024-08-02", "close": 49.85, "volume": 450489.0}, {"date": "2024-08-05", "close": 47.55, "volume": 715394.0}, {"date": "2024-08-06", "close": 48.6, "volume": 340595.0}, {"date": "2024-08-07", "close": 48.2, "volume": 436868.0}, {"date": "2024-08-08", "close": 48.45, "volume": 369251.0}, {"date": "2024-08-09", "close": 48.5, "volume": 231737.0}, {"date": "2024-08-12", "close": 47.75, "volume": 276388.0}, {"date": "2024-08-13", "close": 48.45, "volume": 373377.0}, {"date": "2024-08-14", "close": 48.7, "volume": 254476.0}, {"date": "2024-08-15", "close": 49.0, "volume": 318182.0}, {"date": "2024-08-16", "close": 49.0, "volume": 437033.0}, {"date": "2024-08-19", "close": 49.2, "volume": 312387.0}, {"date": "2024-08-20", "close": 49.0, "volume": 196279.0}, {"date": "2024-08-21", "close": 49.35, "volume": 342993.0}, {"date": "2024-08-22", "close": 49.85, "volume": 245145.0}, {"date": "2024-08-23", "close": 51.25, "volume": 393358.0}, {"date": "2024-08-26", "close": 51.5, "volume": 279436.0}, {"date": "2024-08-27", "close": 51.6, "volume": 253884.0}, {"date": "2024-08-28", "close": 51.55, "volume": 339941.0}, {"date": "2024-08-29", "close": 51.35, "volume": 361415.0}, {"date": "2024-08-30", "close": 51.8, "volume": 431566.0}, {"date": "2024-09-03", "close": 51.5, "volume": 449665.0}, {"date": "2024-09-04", "close": 51.6, "volume": 313608.0}, {"date": "2024-09-05", "close": 51.0, "volume": 304434.0}, {"date": "2024-09-06", "close": 50.5, "volume": 287159.0}, {"date": "2024-09-09", "close": 50.5, "volume": 442285.0}, {"date": "2024-09-10", "close": 50.7, "volume": 223635.0}, {"date": "2024-09-11", "close": 49.75, "volume": 469809.0}, {"date": "2024-09-12", "close": 49.7, "volume": 497490.0}, {"date": "2024-09-13", "close": 50.8, "volume": 610100.0}, {"date": "2024-09-16", "close": 51.1, "volume": 694030.0}, {"date": "2024-09-17", "close": 50.85, "volume": 684109.0}, {"date": "2024-09-18", "close": 50.75, "volume": 522987.0}, {"date": "2024-09-19", "close": 51.5, "volume": 320806.0}, {"date": "2024-09-20", "close": 50.55, "volume": 1605751.0}, {"date": "2024-09-23", "close": 51.05, "volume": 272248.0}, {"date": "2024-09-24", "close": 51.05, "volume": 255678.0}, {"date": "2024-09-25", "close": 50.75, "volume": 337874.0}, {"date": "2024-09-26", "close": 50.75, "volume": 387284.0}, {"date": "2024-09-27", "close": 50.8, "volume": 394531.0}, {"date": "2024-09-30", "close": 50.25, "volume": 366535.0}, {"date": "2024-10-01", "close": 49.45, "volume": 314659.0}, {"date": "2024-10-02", "close": 49.05, "volume": 235851.0}, {"date": "2024-10-03", "close": 48.8, "volume": 249990.0}, {"date": "2024-10-04", "close": 48.75, "volume": 243551.0}, {"date": "2024-10-07", "close": 48.45, "volume": 362883.0}, {"date": "2024-10-08", "close": 48.05, "volume": 281427.0}, {"date": "2024-10-09", "close": 47.7, "volume": 286721.0}, {"date": "2024-10-10", "close": 47.45, "volume": 266555.0}, {"date": "2024-10-11", "close": 48.05, "volume": 260517.0}, {"date": "2024-10-14", "close": 47.95, "volume": 159306.0}, {"date": "2024-10-15", "close": 48.2, "volume": 287262.0}, {"date": "2024-10-16", "close": 49.05, "volume": 286968.0}, {"date": "2024-10-17", "close": 49.15, "volume": 625481.0}, {"date": "2024-10-18", "close": 49.0, "volume": 238361.0}, {"date": "2024-10-21", "close": 47.75, "volume": 230364.0}, {"date": "2024-10-22", "close": 48.45, "volume": 307069.0}, {"date": "2024-10-23", "close": 48.6, "volume": 175080.0}, {"date": "2024-10-24", "close": 48.1, "volume": 292205.0}, {"date": "2024-10-25", "close": 47.1, "volume": 174174.0}, {"date": "2024-10-28", "close": 47.25, "volume": 195110.0}, {"date": "2024-10-29", "close": 46.9, "volume": 218386.0}, {"date": "2024-10-30", "close": 47.4, "volume": 462029.0}, {"date": "2024-10-31", "close": 47.2, "volume": 951606.0}, {"date": "2024-11-01", "close": 46.1, "volume": 519791.0}, {"date": "2024-11-04", "close": 46.45, "volume": 446746.0}, {"date": "2024-11-05", "close": 46.45, "volume": 461904.0}, {"date": "2024-11-06", "close": 48.65, "volume": 1062177.0}, {"date": "2024-11-07", "close": 47.9, "volume": 447246.0}, {"date": "2024-11-08", "close": 48.5, "volume": 467499.0}, {"date": "2024-11-11", "close": 48.2, "volume": 308180.0}, {"date": "2024-11-12", "close": 47.5, "volume": 525630.0}, {"date": "2024-11-13", "close": 47.65, "volume": 254822.0}, {"date": "2024-11-14", "close": 46.3, "volume": 271738.0}, {"date": "2024-11-15", "close": 45.9, "volume": 271370.0}, {"date": "2024-11-18", "close": 46.1, "volume": 412492.0}, {"date": "2024-11-19", "close": 45.85, "volume": 826708.0}, {"date": "2024-11-20", "close": 45.9, "volume": 234619.0}, {"date": "2024-11-21", "close": 46.0, "volume": 248630.0}, {"date": "2024-11-22", "close": 46.4, "volume": 357052.0}, {"date": "2024-11-25", "close": 47.05, "volume": 486341.0}, {"date": "2024-11-26", "close": 46.65, "volume": 369164.0}, {"date": "2024-11-27", "close": 47.1, "volume": 184970.0}, {"date": "2024-11-29", "close": 46.75, "volume": 201595.0}, {"date": "2024-12-02", "close": 47.15, "volume": 437051.0}, {"date": "2024-12-03", "close": 46.4, "volume": 469334.0}, {"date": "2024-12-04", "close": 46.4, "volume": 226470.0}, {"date": "2024-12-05", "close": 46.1, "volume": 248409.0}, {"date": "2024-12-06", "close": 45.7, "volume": 238817.0}, {"date": "2024-12-09", "close": 46.55, "volume": 393979.0}, {"date": "2024-12-10", "close": 46.0, "volume": 290048.0}, {"date": "2024-12-11", "close": 45.3, "volume": 436613.0}, {"date": "2024-12-12", "close": 45.3, "volume": 301310.0}, {"date": "2024-12-13", "close": 45.2, "volume": 248873.0}, {"date": "2024-12-16", "close": 44.5, "volume": 394911.0}, {"date": "2024-12-17", "close": 43.9, "volume": 382886.0}, {"date": "2024-12-18", "close": 41.95, "volume": 588745.0}, {"date": "2024-12-19", "close": 41.1, "volume": 663731.0}, {"date": "2024-12-20", "close": 41.6, "volume": 1315934.0}, {"date": "2024-12-23", "close": 41.4, "volume": 428402.0}, {"date": "2024-12-24", "close": 41.5, "volume": 146939.0}, {"date": "2024-12-26", "close": 41.6, "volume": 276669.0}, {"date": "2024-12-27", "close": 41.1, "volume": 263136.0}, {"date": "2024-12-30", "close": 40.85, "volume": 321009.0}, {"date": "2024-12-31", "close": 40.6, "volume": 522509.0}, {"date": "2025-01-02", "close": 40.05, "volume": 398265.0}, {"date": "2025-01-03", "close": 40.3, "volume": 430951.0}, {"date": "2025-01-06", "close": 40.6, "volume": 588629.0}, {"date": "2025-01-07", "close": 40.1, "volume": 487031.0}, {"date": "2025-01-08", "close": 40.1, "volume": 509223.0}, {"date": "2025-01-10", "close": 38.6, "volume": 541398.0}, {"date": "2025-01-13", "close": 39.4, "volume": 483887.0}, {"date": "2025-01-14", "close": 40.15, "volume": 349721.0}, {"date": "2025-01-15", "close": 40.05, "volume": 513208.0}, {"date": "2025-01-16", "close": 41.0, "volume": 785773.0}, {"date": "2025-01-17", "close": 40.75, "volume": 293483.0}, {"date": "2025-01-21", "close": 42.2, "volume": 478585.0}, {"date": "2025-01-22", "close": 41.75, "volume": 386412.0}, {"date": "2025-01-23", "close": 42.15, "volume": 410116.0}, {"date": "2025-01-24", "close": 42.1, "volume": 182055.0}, {"date": "2025-01-27", "close": 43.05, "volume": 326490.0}, {"date": "2025-01-28", "close": 42.6, "volume": 265453.0}, {"date": "2025-01-29", "close": 41.45, "volume": 514102.0}, {"date": "2025-01-30", "close": 42.2, "volume": 269486.0}, {"date": "2025-01-31", "close": 41.6, "volume": 493193.0}, {"date": "2025-02-03", "close": 41.15, "volume": 525523.0}, {"date": "2025-02-04", "close": 41.6, "volume": 274419.0}, {"date": "2025-02-05", "close": 41.75, "volume": 297248.0}, {"date": "2025-02-06", "close": 41.9, "volume": 379768.0}, {"date": "2025-02-07", "close": 41.45, "volume": 304814.0}, {"date": "2025-02-10", "close": 41.4, "volume": 256585.0}, {"date": "2025-02-11", "close": 42.25, "volume": 339498.0}, {"date": "2025-02-12", "close": 40.85, "volume": 618641.0}, {"date": "2025-02-13", "close": 42.75, "volume": 917199.0}, {"date": "2025-02-14", "close": 42.45, "volume": 389250.0}, {"date": "2025-02-18", "close": 42.7, "volume": 315614.0}, {"date": "2025-02-19", "close": 42.7, "volume": 504430.0}, {"date": "2025-02-20", "close": 43.15, "volume": 479283.0}, {"date": "2025-02-21", "close": 43.15, "volume": 364995.0}, {"date": "2025-02-24", "close": 43.2, "volume": 253743.0}, {"date": "2025-02-25", "close": 43.55, "volume": 339622.0}, {"date": "2025-02-26", "close": 43.4, "volume": 254054.0}, {"date": "2025-02-27", "close": 44.05, "volume": 321522.0}, {"date": "2025-02-28", "close": 44.8, "volume": 931726.0}, {"date": "2025-03-03", "close": 45.15, "volume": 565508.0}, {"date": "2025-03-04", "close": 45.1, "volume": 519442.0}, {"date": "2025-03-05", "close": 46.1, "volume": 558801.0}, {"date": "2025-03-06", "close": 45.85, "volume": 636342.0}, {"date": "2025-03-07", "close": 45.8, "volume": 431226.0}, {"date": "2025-03-10", "close": 45.8, "volume": 417015.0}, {"date": "2025-03-11", "close": 45.8, "volume": 510253.0}, {"date": "2025-03-12", "close": 45.6, "volume": 397602.0}, {"date": "2025-03-13", "close": 44.55, "volume": 380800.0}, {"date": "2025-03-14", "close": 45.3, "volume": 324217.0}, {"date": "2025-03-17", "close": 45.85, "volume": 400970.0}, {"date": "2025-03-18", "close": 45.4, "volume": 437046.0}, {"date": "2025-03-19", "close": 45.35, "volume": 330047.0}, {"date": "2025-03-20", "close": 45.05, "volume": 275970.0}, {"date": "2025-03-21", "close": 43.65, "volume": 973499.0}, {"date": "2025-03-24", "close": 44.4, "volume": 474138.0}, {"date": "2025-03-25", "close": 43.8, "volume": 630394.0}, {"date": "2025-03-26", "close": 44.35, "volume": 375643.0}, {"date": "2025-03-27", "close": 44.05, "volume": 438281.0}, {"date": "2025-03-28", "close": 43.75, "volume": 374249.0}, {"date": "2025-03-31", "close": 43.25, "volume": 548815.0}, {"date": "2025-04-01", "close": 43.35, "volume": 377177.0}, {"date": "2025-04-02", "close": 43.6, "volume": 630550.0}, {"date": "2025-04-03", "close": 41.7, "volume": 612636.0}, {"date": "2025-04-04", "close": 39.7, "volume": 1058758.0}, {"date": "2025-04-07", "close": 37.75, "volume": 960197.0}, {"date": "2025-04-08", "close": 36.1, "volume": 789153.0}, {"date": "2025-04-09", "close": 38.45, "volume": 1072472.0}, {"date": "2025-04-10", "close": 37.15, "volume": 943612.0}, {"date": "2025-04-11", "close": 37.75, "volume": 778736.0}, {"date": "2025-04-14", "close": 38.4, "volume": 580398.0}, {"date": "2025-04-15", "close": 38.45, "volume": 530114.0}, {"date": "2025-04-16", "close": 38.6, "volume": 516463.0}, {"date": "2025-04-17", "close": 38.8, "volume": 550848.0}, {"date": "2025-04-21", "close": 37.95, "volume": 514475.0}, {"date": "2025-04-22", "close": 38.55, "volume": 512921.0}, {"date": "2025-04-23", "close": 38.85, "volume": 577161.0}, {"date": "2025-04-24", "close": 39.2, "volume": 523226.0}, {"date": "2025-04-25", "close": 39.1, "volume": 337773.0}, {"date": "2025-04-28", "close": 39.65, "volume": 493396.0}, {"date": "2025-04-29", "close": 39.45, "volume": 512890.0}, {"date": "2025-04-30", "close": 39.45, "volume": 783806.0}, {"date": "2025-05-01", "close": 40.0, "volume": 479657.0}, {"date": "2025-05-02", "close": 40.75, "volume": 487874.0}, {"date": "2025-05-05", "close": 40.3, "volume": 343217.0}, {"date": "2025-05-06", "close": 39.85, "volume": 451396.0}, {"date": "2025-05-07", "close": 39.9, "volume": 834348.0}, {"date": "2025-05-08", "close": 40.45, "volume": 378833.0}, {"date": "2025-05-09", "close": 41.1, "volume": 498163.0}, {"date": "2025-05-12", "close": 41.95, "volume": 579413.0}, {"date": "2025-05-13", "close": 41.75, "volume": 589188.0}, {"date": "2025-05-14", "close": 41.0, "volume": 335910.0}, {"date": "2025-05-15", "close": 41.75, "volume": 271878.0}, {"date": "2025-05-16", "close": 42.0, "volume": 370798.0}, {"date": "2025-05-19", "close": 42.05, "volume": 248046.0}, {"date": "2025-05-20", "close": 41.35, "volume": 420627.0}, {"date": "2025-05-21", "close": 41.35, "volume": 1182679.0}, {"date": "2025-05-22", "close": 41.65, "volume": 1264717.0}, {"date": "2025-05-23", "close": 41.15, "volume": 658334.0}, {"date": "2025-05-27", "close": 42.45, "volume": 638812.0}, {"date": "2025-05-28", "close": 42.35, "volume": 560433.0}, {"date": "2025-05-29", "close": 42.85, "volume": 405395.0}, {"date": "2025-05-30", "close": 42.9, "volume": 654910.0}, {"date": "2025-06-02", "close": 43.0, "volume": 482765.0}, {"date": "2025-06-03", "close": 43.1, "volume": 382003.0}, {"date": "2025-06-04", "close": 43.15, "volume": 356584.0}, {"date": "2025-06-05", "close": 43.05, "volume": 535783.0}, {"date": "2025-06-06", "close": 43.45, "volume": 405710.0}, {"date": "2025-06-09", "close": 43.75, "volume": 313053.0}, {"date": "2025-06-10", "close": 43.4, "volume": 685154.0}, {"date": "2025-06-11", "close": 43.2, "volume": 742684.0}, {"date": "2025-06-12", "close": 43.3, "volume": 698295.0}, {"date": "2025-06-13", "close": 42.75, "volume": 542537.0}, {"date": "2025-06-16", "close": 42.65, "volume": 498086.0}, {"date": "2025-06-17", "close": 42.75, "volume": 623082.0}, {"date": "2025-06-18", "close": 43.45, "volume": 789961.0}, {"date": "2025-06-20", "close": 43.7, "volume": 735024.0}, {"date": "2025-06-23", "close": 44.25, "volume": 446734.0}, {"date": "2025-06-24", "close": 43.75, "volume": 678440.0}, {"date": "2025-06-25", "close": 41.95, "volume": 1393531.0}, {"date": "2025-06-26", "close": 42.25, "volume": 1447096.0}, {"date": "2025-06-27", "close": 42.2, "volume": 982113.0}, {"date": "2025-06-30", "close": 41.3, "volume": 903486.0}, {"date": "2025-07-01", "close": 41.75, "volume": 756020.0}, {"date": "2025-07-02", "close": 42.0, "volume": 823693.0}, {"date": "2025-07-03", "close": 42.05, "volume": 447454.0}, {"date": "2025-07-07", "close": 41.55, "volume": 909400.0}, {"date": "2025-07-08", "close": 41.75, "volume": 639027.0}, {"date": "2025-07-09", "close": 41.7, "volume": 595263.0}, {"date": "2025-07-10", "close": 42.55, "volume": 712096.0}, {"date": "2025-07-11", "close": 42.95, "volume": 1044468.0}, {"date": "2025-07-14", "close": 42.2, "volume": 954294.0}, {"date": "2025-07-15", "close": 42.1, "volume": 860800.0}, {"date": "2025-07-16", "close": 42.15, "volume": 581357.0}, {"date": "2025-07-17", "close": 41.5, "volume": 1018680.0}, {"date": "2025-07-18", "close": 41.25, "volume": 712281.0}, {"date": "2025-07-21", "close": 40.85, "volume": 829732.0}, {"date": "2025-07-22", "close": 41.35, "volume": 625086.0}, {"date": "2025-07-23", "close": 41.65, "volume": 645301.0}, {"date": "2025-07-24", "close": 40.8, "volume": 549480.0}, {"date": "2025-07-25", "close": 40.35, "volume": 522055.0}, {"date": "2025-07-28", "close": 39.65, "volume": 872612.0}, {"date": "2025-07-29", "close": 40.35, "volume": 839252.0}, {"date": "2025-07-30", "close": 39.4, "volume": 1106728.0}, {"date": "2025-07-31", "close": 38.8, "volume": 933004.0}, {"date": "2025-08-01", "close": 38.75, "volume": 790945.0}, {"date": "2025-08-04", "close": 39.25, "volume": 774923.0}, {"date": "2025-08-05", "close": 40.05, "volume": 702198.0}, {"date": "2025-08-06", "close": 39.8, "volume": 622760.0}, {"date": "2025-08-07", "close": 40.45, "volume": 764788.0}, {"date": "2025-08-08", "close": 40.2, "volume": 641591.0}, {"date": "2025-08-11", "close": 40.3, "volume": 842161.0}, {"date": "2025-08-12", "close": 40.5, "volume": 454545.0}, {"date": "2025-08-13", "close": 41.3, "volume": 748950.0}, {"date": "2025-08-14", "close": 41.15, "volume": 622159.0}, {"date": "2025-08-15", "close": 41.15, "volume": 477685.0}, {"date": "2025-08-18", "close": 40.7, "volume": 385250.0}, {"date": "2025-08-19", "close": 43.25, "volume": 1259971.0}, {"date": "2025-08-20", "close": 43.5, "volume": 655195.0}, {"date": "2025-08-21", "close": 42.85, "volume": 604053.0}, {"date": "2025-08-22", "close": 44.0, "volume": 791404.0}, {"date": "2025-08-25", "close": 44.0, "volume": 415406.0}, {"date": "2025-08-26", "close": 44.4, "volume": 1299042.0}, {"date": "2025-08-27", "close": 45.45, "volume": 1010850.0}, {"date": "2025-08-28", "close": 45.4, "volume": 512459.0}, {"date": "2025-08-29", "close": 45.4, "volume": 435965.0}, {"date": "2025-09-02", "close": 44.3, "volume": 523211.0}, {"date": "2025-09-03", "close": 44.95, "volume": 388624.0}, {"date": "2025-09-04", "close": 45.5, "volume": 531529.0}, {"date": "2025-09-05", "close": 45.75, "volume": 367263.0}, {"date": "2025-09-08", "close": 45.55, "volume": 545070.0}, {"date": "2025-09-09", "close": 45.3, "volume": 365598.0}, {"date": "2025-09-10", "close": 45.15, "volume": 365848.0}, {"date": "2025-09-11", "close": 46.25, "volume": 690780.0}, {"date": "2025-09-12", "close": 46.05, "volume": 377400.0}, {"date": "2025-09-15", "close": 45.8, "volume": 329307.0}, {"date": "2025-09-16", "close": 45.95, "volume": 533236.0}, {"date": "2025-09-17", "close": 45.65, "volume": 872328.0}, {"date": "2025-09-18", "close": 46.55, "volume": 1143635.0}, {"date": "2025-09-19", "close": 46.1, "volume": 1343633.0}, {"date": "2025-09-22", "close": 46.25, "volume": 563045.0}, {"date": "2025-09-23", "close": 46.7, "volume": 714535.0}, {"date": "2025-09-24", "close": 46.2, "volume": 715492.0}, {"date": "2025-09-25", "close": 45.7, "volume": 399532.0}, {"date": "2025-09-26", "close": 45.35, "volume": 857914.0}, {"date": "2025-09-29", "close": 45.15, "volume": 851663.0}, {"date": "2025-09-30", "close": 44.8, "volume": 981025.0}, {"date": "2025-10-01", "close": 47.05, "volume": 832388.0}, {"date": "2025-10-02", "close": 46.95, "volume": 970229.0}, {"date": "2025-10-03", "close": 46.8, "volume": 781214.0}, {"date": "2025-10-06", "close": 46.6, "volume": 755824.0}, {"date": "2025-10-07", "close": 46.3, "volume": 1072725.0}, {"date": "2025-10-08", "close": 46.05, "volume": 433152.0}, {"date": "2025-10-09", "close": 44.85, "volume": 953442.0}, {"date": "2025-10-10", "close": 44.05, "volume": 793653.0}, {"date": "2025-10-13", "close": 44.85, "volume": 565000.0}, {"date": "2025-10-14", "close": 45.15, "volume": 689331.0}, {"date": "2025-10-15", "close": 46.1, "volume": 903082.0}, {"date": "2025-10-16", "close": 46.65, "volume": 660877.0}, {"date": "2025-10-17", "close": 47.35, "volume": 624524.0}, {"date": "2025-10-20", "close": 48.5, "volume": 491176.0}, {"date": "2025-10-21", "close": 47.95, "volume": 456717.0}, {"date": "2025-10-22", "close": 47.5, "volume": 612916.0}, {"date": "2025-10-23", "close": 47.65, "volume": 692262.0}, {"date": "2025-10-24", "close": 47.75, "volume": 828013.0}, {"date": "2025-10-27", "close": 47.6, "volume": 473604.0}, {"date": "2025-10-28", "close": 47.6, "volume": 613068.0}, {"date": "2025-10-29", "close": 47.6, "volume": 772313.0}, {"date": "2025-10-30", "close": 48.7, "volume": 864917.0}, {"date": "2025-10-31", "close": 47.45, "volume": 966366.0}, {"date": "2025-11-03", "close": 47.7, "volume": 1072963.0}, {"date": "2025-11-04", "close": 48.1, "volume": 832573.0}, {"date": "2025-11-05", "close": 48.4, "volume": 1040619.0}, {"date": "2025-11-06", "close": 47.45, "volume": 850900.0}, {"date": "2025-11-07", "close": 48.1, "volume": 769328.0}, {"date": "2025-11-10", "close": 47.45, "volume": 475716.0}, {"date": "2025-11-11", "close": 47.89, "volume": 732093.0}, {"date": "2025-11-12", "close": 45.48, "volume": 1808097.0}, {"date": "2025-11-13", "close": 45.75, "volume": 1856844.0}, {"date": "2025-11-14", "close": 46.01, "volume": 1060366.0}, {"date": "2025-11-17", "close": 45.86, "volume": 783936.0}, {"date": "2025-11-18", "close": 46.29, "volume": 685008.0}, {"date": "2025-11-19", "close": 45.98, "volume": 856057.0}, {"date": "2025-11-20", "close": 46.19, "volume": 1163766.0}, {"date": "2025-11-21", "close": 47.14, "volume": 746025.0}, {"date": "2025-11-24", "close": 47.41, "volume": 674765.0}, {"date": "2025-11-25", "close": 48.4, "volume": 630220.0}, {"date": "2025-11-26", "close": 48.62, "volume": 716582.0}, {"date": "2025-11-28", "close": 48.5, "volume": 306856.0}, {"date": "2025-12-01", "close": 48.98, "volume": 740655.0}, {"date": "2025-12-02", "close": 48.65, "volume": 903222.0}, {"date": "2025-12-03", "close": 48.23, "volume": 805983.0}, {"date": "2025-12-04", "close": 48.69, "volume": 550954.0}, {"date": "2025-12-05", "close": 48.64, "volume": 459928.0}, {"date": "2025-12-08", "close": 48.43, "volume": 621095.0}, {"date": "2025-12-09", "close": 48.7, "volume": 617597.0}, {"date": "2025-12-10", "close": 49.55, "volume": 959734.0}, {"date": "2025-12-11", "close": 50.18, "volume": 422316.0}, {"date": "2025-12-12", "close": 49.71, "volume": 661727.0}, {"date": "2025-12-15", "close": 49.98, "volume": 503364.0}, {"date": "2025-12-16", "close": 50.0, "volume": 811552.0}, {"date": "2025-12-17", "close": 50.04, "volume": 674675.0}, {"date": "2025-12-18", "close": 50.13, "volume": 610085.0}, {"date": "2025-12-19", "close": 50.67, "volume": 1846881.0}, {"date": "2025-12-22", "close": 50.5, "volume": 613275.0}, {"date": "2025-12-23", "close": 50.62, "volume": 566826.0}, {"date": "2025-12-24", "close": 50.84, "volume": 271735.0}, {"date": "2025-12-26", "close": 50.71, "volume": 275379.0}, {"date": "2025-12-29", "close": 50.1, "volume": 464466.0}, {"date": "2025-12-30", "close": 50.4, "volume": 486405.0}, {"date": "2025-12-31", "close": 49.58, "volume": 706021.0}, {"date": "2026-01-02", "close": 49.58, "volume": 454132.0}, {"date": "2026-01-05", "close": 49.61, "volume": 529816.0}, {"date": "2026-01-06", "close": 50.05, "volume": 870208.0}, {"date": "2026-01-07", "close": 50.17, "volume": 555215.0}, {"date": "2026-01-08", "close": 50.58, "volume": 548865.0}, {"date": "2026-01-09", "close": 50.07, "volume": 550057.0}, {"date": "2026-01-12", "close": 50.25, "volume": 335560.0}, {"date": "2026-01-13", "close": 50.22, "volume": 334274.0}, {"date": "2026-01-14", "close": 50.2, "volume": 451060.0}, {"date": "2026-01-15", "close": 50.38, "volume": 463928.0}, {"date": "2026-01-16", "close": 51.28, "volume": 447227.0}, {"date": "2026-01-20", "close": 49.82, "volume": 788862.0}, {"date": "2026-01-21", "close": 50.13, "volume": 501319.0}, {"date": "2026-01-22", "close": 49.4, "volume": 425881.0}, {"date": "2026-01-23", "close": 49.26, "volume": 305934.0}, {"date": "2026-01-26", "close": 49.24, "volume": 337120.0}, {"date": "2026-01-27", "close": 49.47, "volume": 272826.0}, {"date": "2026-01-28", "close": 48.22, "volume": 445684.0}, {"date": "2026-01-29", "close": 49.33, "volume": 383420.0}, {"date": "2026-01-30", "close": 49.55, "volume": 618659.0}, {"date": "2026-02-02", "close": 49.69, "volume": 513797.0}, {"date": "2026-02-03", "close": 50.29, "volume": 462358.0}, {"date": "2026-02-04", "close": 50.14, "volume": 674132.0}, {"date": "2026-02-05", "close": 51.55, "volume": 605805.0}, {"date": "2026-02-06", "close": 51.55, "volume": 555482.0}, {"date": "2026-02-09", "close": 51.32, "volume": 416260.0}, {"date": "2026-02-10", "close": 51.64, "volume": 418752.0}, {"date": "2026-02-11", "close": 51.56, "volume": 588814.0}, {"date": "2026-02-12", "close": 48.25, "volume": 1287781.0}, {"date": "2026-02-13", "close": 47.66, "volume": 1136819.0}, {"date": "2026-02-17", "close": 48.38, "volume": 871267.0}, {"date": "2026-02-18", "close": 47.95, "volume": 955969.0}, {"date": "2026-02-19", "close": 47.41, "volume": 616926.0}, {"date": "2026-02-20", "close": 48.31, "volume": 698847.0}, {"date": "2026-02-23", "close": 48.5, "volume": 745146.0}, {"date": "2026-02-24", "close": 48.47, "volume": 697354.0}, {"date": "2026-02-25", "close": 49.02, "volume": 522217.0}, {"date": "2026-02-26", "close": 49.99, "volume": 608583.0}, {"date": "2026-02-27", "close": 49.56, "volume": 893061.0}, {"date": "2026-03-02", "close": 49.09, "volume": 415463.0}, {"date": "2026-03-03", "close": 48.54, "volume": 710310.0}, {"date": "2026-03-04", "close": 49.23, "volume": 457706.0}, {"date": "2026-03-05", "close": 48.48, "volume": 528937.0}, {"date": "2026-03-06", "close": 47.66, "volume": 576468.0}, {"date": "2026-03-09", "close": 47.77, "volume": 700165.0}, {"date": "2026-03-10", "close": 47.56, "volume": 989707.0}, {"date": "2026-03-11", "close": 47.47, "volume": 734395.0}, {"date": "2026-03-12", "close": 46.88, "volume": 609845.0}, {"date": "2026-03-13", "close": 46.71, "volume": 593782.0}, {"date": "2026-03-16", "close": 47.81, "volume": 479845.0}, {"date": "2026-03-17", "close": 48.62, "volume": 387212.0}, {"date": "2026-03-18", "close": 48.71, "volume": 635143.0}, {"date": "2026-03-19", "close": 48.21, "volume": 556473.0}, {"date": "2026-03-20", "close": 46.56, "volume": 1585007.0}, {"date": "2026-03-23", "close": 46.92, "volume": 495758.0}, {"date": "2026-03-24", "close": 46.7, "volume": 783439.0}, {"date": "2026-03-25", "close": 46.1, "volume": 539999.0}, {"date": "2026-03-26", "close": 46.78, "volume": 683566.0}, {"date": "2026-03-27", "close": 46.12, "volume": 304394.0}, {"date": "2026-03-30", "close": 46.36, "volume": 439309.0}, {"date": "2026-03-31", "close": 46.26, "volume": 616049.0}, {"date": "2026-04-01", "close": 46.01, "volume": 576872.0}, {"date": "2026-04-02", "close": 46.1, "volume": 717964.0}, {"date": "2026-04-06", "close": 46.06, "volume": 566520.0}, {"date": "2026-04-07", "close": 47.59, "volume": 768352.0}, {"date": "2026-04-08", "close": 49.5, "volume": 829243.0}, {"date": "2026-04-09", "close": 49.62, "volume": 624584.0}, {"date": "2026-04-10", "close": 49.72, "volume": 417290.0}, {"date": "2026-04-13", "close": 49.09, "volume": 559979.0}, {"date": "2026-04-14", "close": 49.91, "volume": 480329.0}, {"date": "2026-04-15", "close": 49.68, "volume": 513269.0}, {"date": "2026-04-16", "close": 51.1, "volume": 857929.0}, {"date": "2026-04-17", "close": 51.66, "volume": 801073.0}, {"date": "2026-04-20", "close": 52.02, "volume": 422596.0}, {"date": "2026-04-21", "close": 50.66, "volume": 637527.0}, {"date": "2026-04-22", "close": 49.41, "volume": 637477.0}, {"date": "2026-04-23", "close": 50.51, "volume": 518977.0}, {"date": "2026-04-24", "close": 50.72, "volume": 465260.0}, {"date": "2026-04-27", "close": 50.72, "volume": 342324.0}, {"date": "2026-04-28", "close": 51.01, "volume": 435989.0}, {"date": "2026-04-29", "close": 50.16, "volume": 457524.0}, {"date": "2026-04-30", "close": 50.92, "volume": 432608.0}, {"date": "2026-05-01", "close": 51.84, "volume": 631985.0}, {"date": "2026-05-04", "close": 50.62, "volume": 382020.0}, {"date": "2026-05-05", "close": 51.76, "volume": 270958.0}, {"date": "2026-05-06", "close": 52.25, "volume": 335926.0}, {"date": "2026-05-07", "close": 51.76, "volume": 392537.0}, {"date": "2026-05-08", "close": 52.4, "volume": 242307.0}, {"date": "2026-05-11", "close": 51.81, "volume": 281320.0}, {"date": "2026-05-12", "close": 51.53, "volume": 375840.0}, {"date": "2026-05-13", "close": 51.65, "volume": 300311.0}, {"date": "2026-05-14", "close": 51.43, "volume": 307053.0}, {"date": "2026-05-15", "close": 50.83, "volume": 330858.0}, {"date": "2026-05-18", "close": 51.5, "volume": 255666.0}, {"date": "2026-05-19", "close": 51.48, "volume": 210409.0}, {"date": "2026-05-20", "close": 52.22, "volume": 349563.0}, {"date": "2026-05-21", "close": 51.99, "volume": 224116.0}, {"date": "2026-05-22", "close": 52.24, "volume": 253812.0}, {"date": "2026-05-26", "close": 52.77, "volume": 278319.0}, {"date": "2026-05-27", "close": 52.66, "volume": 261240.0}, {"date": "2026-05-28", "close": 52.37, "volume": 411163.0}, {"date": "2026-05-29", "close": 51.64, "volume": 583431.0}, {"date": "2026-06-01", "close": 50.21, "volume": 422272.0}, {"date": "2026-06-02", "close": 50.37, "volume": 376320.0}, {"date": "2026-06-03", "close": 50.12, "volume": 494735.0}, {"date": "2026-06-04", "close": 51.69, "volume": 388405.0}, {"date": "2026-06-05", "close": 52.21, "volume": 300103.0}, {"date": "2026-06-08", "close": 51.54, "volume": 704162.0}, {"date": "2026-06-09", "close": 52.59, "volume": 407792.0}, {"date": "2026-06-10", "close": 52.75, "volume": 424755.0}, {"date": "2026-06-11", "close": 52.59, "volume": 490616.0}, {"date": "2026-06-12", "close": 53.04, "volume": 466850.0}, {"date": "2026-06-15", "close": 53.9, "volume": 684561.0}, {"date": "2026-06-16", "close": 54.09, "volume": 368178.0}, {"date": "2026-06-17", "close": 52.41, "volume": 533778.0}, {"date": "2026-06-18", "close": 53.18, "volume": 1033096.0}, {"date": "2026-06-22", "close": 53.84, "volume": 579669.0}, {"date": "2026-06-23", "close": 54.29, "volume": 476347.0}, {"date": "2026-06-24", "close": 53.8, "volume": 466837.0}, {"date": "2026-06-25", "close": 54.38, "volume": 374719.0}, {"date": "2026-06-26", "close": 55.6, "volume": 2261491.0}, {"date": "2026-06-29", "close": 55.27, "volume": 672551.0}, {"date": "2026-06-30", "close": 53.88, "volume": 585220.0}, {"date": "2026-07-01", "close": 54.56, "volume": 500036.0}, {"date": "2026-07-02", "close": 55.56, "volume": 317939.0}, {"date": "2026-07-06", "close": 55.64, "volume": 269625.0}, {"date": "2026-07-07", "close": 56.3, "volume": 509074.0}, {"date": "2026-07-08", "close": 54.92, "volume": 417688.0}, {"date": "2026-07-09", "close": 55.06, "volume": 424770.0}, {"date": "2026-07-10", "close": 55.05, "volume": 317428.0}, {"date": "2026-07-13", "close": 54.67, "volume": 432080.0}, {"date": "2026-07-14", "close": 55.04, "volume": 671424.0}, {"date": "2026-07-15", "close": 56.05, "volume": 649775.0}, {"date": "2026-07-16", "close": 58.06, "volume": 619312.0}, {"date": "2026-07-17", "close": 58.51, "volume": 596818.0}, {"date": "2026-07-20", "close": 60.85, "volume": 3191783.0}, {"date": "2026-07-21", "close": 61.15, "volume": 1843386.0}, {"date": "2026-07-22", "close": 61.15, "volume": 1365394.0}, {"date": "2026-07-23", "close": 60.82, "volume": 783766.0}, {"date": "2026-07-24", "close": 60.81, "volume": 1024547.0}, {"date": "2026-07-27", "close": 60.66, "volume": 796467.0}, {"date": "2026-07-28", "close": 60.85, "volume": 723348.0}, {"date": "2026-07-29", "close": 60.67, "volume": 664594.0}, {"date": "2026-07-30", "close": 60.73, "volume": 505169.0}, {"date": "2026-07-31", "close": 60.53, "volume": 657362.0}, {"date": "2026-08-03", "close": 60.43, "volume": 744818.0}, {"date": "2026-08-04", "close": 60.55, "volume": 1495161.0}, {"date": "2026-08-05", "close": 60.64, "volume": 675282.0}, {"date": "2026-08-06", "close": 60.55, "volume": 1792049.0}, {"date": "2026-08-07", "close": 60.56, "volume": 606742.0}], "refreshing": true}