{"ticker": "NXRT", "overview": {"cik": "1620393", "ticker": "NXRT", "name": "NexPoint Residential Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000505", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333942", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331611", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-020003", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019168", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018662", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018661", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018660", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018659", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018658", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018657", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018656", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018655", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018654", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-192096", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000637", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183645", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "FORM ARS", "accession": "0001437749-26-012030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "FORM DEFA14A", "accession": "0001437749-26-012029", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "FORM DEF 14A", "accession": "0001437749-26-012026", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011499", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011498", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011497", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011496", "price_sensitive": false}]}, "description": "NexPoint Residential Trust, Inc. trades as NXRT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 400 insider filings for the company, from April 2015 to March 2026. Across those, 9 insiders disclosed 81 open-market purchases totalling $56.00M against 19 sales totalling $36.42M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 81, "buy_sum": 55996897.955049, "sell_n": 19, "sell_sum": 36422720.4915, "net": 19574177.463549003, "insiders": 9, "first_date": "2015-04-02", "last_date": "2026-03-20"}, "metrics": {"ticker": "NXRT", "has_prices": true, "as_of": "2026-08-13", "last": 24.9, "prev_close": 24.71, "change": 0.18999999999999773, "change_pct": 0.007689194658033092, "session_volume": 202147.0, "vwap_5": 24.97651833068903, "vwap_20": 25.608537256011996, "vwap_60": 27.15665358551158, "vwap_250": 28.80823372741011, "high_52w": 32.17, "low_52w": 24.29, "avg_volume_20": 276798.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001120", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. moves to a 4.04% passive stake in NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0002100121-26-001120-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0000093751-26-000505", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. takes a 4.3% passive stake in NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0000093751-26-000505-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001437749-26-018653", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 245117.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018653/0001437749-26-018653-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018654", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018654/0001437749-26-018654-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018655", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30453.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018655/0001437749-26-018655-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018656", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16594.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018656/0001437749-26-018656-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018657", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018657/0001437749-26-018657-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018658", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018658/0001437749-26-018658-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018659", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Catherine D. Wood", "who_key": "Wood Catherine D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018659/0001437749-26-018659-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018660", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Arthur B. Laffer", "who_key": "LAFFER ARTHUR B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018660/0001437749-26-018660-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018661", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Carol Swain", "who_key": "Swain Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018661/0001437749-26-018661-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001437749-26-018662", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Scott F. Kavanaugh", "who_key": "KAVANAUGH SCOTT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926018662/0001437749-26-018662-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "13DG-0002100121-26-000637", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. crosses 5% of NXRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0002100121-26-000637-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001437749-26-011490", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011490/0001437749-26-011490-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011491", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011491/0001437749-26-011491-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011492", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Scott F. Kavanaugh", "who_key": "KAVANAUGH SCOTT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011492/0001437749-26-011492-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011493", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Arthur B. Laffer", "who_key": "LAFFER ARTHUR B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011493/0001437749-26-011493-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011494", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011494/0001437749-26-011494-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011495", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011495/0001437749-26-011495-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011496", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011496/0001437749-26-011496-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011497", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011497/0001437749-26-011497-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011498", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Carol Swain", "who_key": "Swain Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011498/0001437749-26-011498-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-011499", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Catherine D. Wood", "who_key": "Wood Catherine D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926011499/0001437749-26-011499-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0001437749-26-010777", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926010777/0001437749-26-010777-index.htm", "trade_date": "2026-03-28", "timestamp": "2026-03-28", "mins": 316246}, {"id": "0001437749-26-010778", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 189789.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926010778/0001437749-26-010778-index.htm", "trade_date": "2026-03-28", "timestamp": "2026-03-28", "mins": 316246}, {"id": "0001437749-26-010779", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12865.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926010779/0001437749-26-010779-index.htm", "trade_date": "2026-03-28", "timestamp": "2026-03-28", "mins": 316246}, {"id": "0001437749-26-010780", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27232.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926010780/0001437749-26-010780-index.htm", "trade_date": "2026-03-28", "timestamp": "2026-03-28", "mins": 316246}, {"id": "0001437749-26-010781", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16088.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NXRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926010781/0001437749-26-010781-index.htm", "trade_date": "2026-03-28", "timestamp": "2026-03-28", "mins": 316246}, {"id": "13DG-0000102909-26-001934", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. adjusts its stake in NXRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0000102909-26-001934-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001437749-26-009637", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42037.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider buys $42K of NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926009637/0001437749-26-009637-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}], "recent_buys": [{"id": "0001437749-26-009638", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 48740.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NXRT draws $49K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926009638/0001437749-26-009638-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}, {"id": "0001437749-26-009637", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 42037.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider buys $42K of NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926009637/0001437749-26-009637-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}, {"id": "0001437749-26-008287", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26140.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926008287/0001437749-26-008287-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001437749-26-007777", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 52680.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007777/0001437749-26-007777-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0001437749-26-007776", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26390.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007776/0001437749-26-007776-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343606}, {"id": "0001437749-26-007371", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27330.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007371/0001437749-26-007371-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001437749-26-007370", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 55150.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NXRT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007370/0001437749-26-007370-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001437749-25-021468", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 164600.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NXRT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925021468/0001437749-25-021468-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713686}, {"id": "0001437749-25-018565", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 33180.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925018565/0001437749-25-018565-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761206}, {"id": "0001437749-25-011518", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 193275.4, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925011518/0001437749-25-011518-index.htm", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827446}, {"id": "0001437749-22-026399", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99090.21, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922026399/0001437749-22-026399-index.htm", "trade_date": "2022-11-04", "timestamp": "2022-11-04", "mins": 2101846}, {"id": "0001437749-22-026365", "src": "INSIDERS", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1275692.6400000001, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NXRT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922026365/0001437749-22-026365-index.htm", "trade_date": "2022-11-04", "timestamp": "2022-11-04", "mins": 2101846}], "institutional": [{"id": "13DG-0002100121-26-001120", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. moves to a 4.04% passive stake in NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0002100121-26-001120-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0000093751-26-000505", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. takes a 4.3% passive stake in NXRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0000093751-26-000505-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100121-26-000637", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. crosses 5% of NXRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0002100121-26-000637-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001934", "src": "13DG", "ticker": "NXRT", "cik": "1620393", "company": "NexPoint Residential Trust, Inc.", "company_raw": "NexPoint Residential Trust, Inc.", "who": "NexPoint Residential Trust, Inc.", "who_key": "NexPoint Residential Trust, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NexPoint Residential Trust, Inc. adjusts its stake in NXRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/0000102909-26-001934-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "NexPoint Residential Trust, Inc. Common Stock", "new_value": "NexPoint Residential Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001620393", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001620393", "applied": 1, "detected_at": "2026-10-26T18:51:43.808049"}]}, "key_people": [{"who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 53461911.972549, "sold": 33474223.21, "net": 19987688.762548998, "trades": 34, "top_score": 81.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1275692.6400000001, "date": "2022-11-04", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922026365/0001437749-22-026365-index.htm"}, {"action": "BUY", "amount": 1006120.5, "date": "2022-06-16", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922015511/0001437749-22-015511-index.htm"}, {"action": "BUY", "amount": 2061044.9999999998, "date": "2020-04-03", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320010403/0000899243-20-010403-index.htm"}, {"action": "SELL", "amount": 10283900.0, "date": "2020-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320009744/0000899243-20-009744-index.htm"}, {"action": "SELL", "amount": 2074330.3399999999, "date": "2020-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320009618/0000899243-20-009618-index.htm"}, {"action": "SELL", "amount": 4826170.1899999995, "date": "2020-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320009433/0000899243-20-009433-index.htm"}, {"action": "SELL", "amount": 16289822.68, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320009369/0000899243-20-009369-index.htm"}, {"action": "BUY", "amount": 2739057.0, "date": "2020-03-19", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320009151/0000899243-20-009151-index.htm"}, {"action": "BUY", "amount": 2534377.0, "date": "2020-03-16", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320008673/0000899243-20-008673-index.htm"}, {"action": "BUY", "amount": 20595000.0, "date": "2019-07-23", "score": 73.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924319020310/0000899243-19-020310-index.htm"}, {"action": "BUY", "amount": 6863076.0, "date": "2018-11-16", "score": 81.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924318029368/0000899243-18-029368-index.htm"}, {"action": "BUY", "amount": 347390.6752, "date": "2018-01-23", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924318001746/0000899243-18-001746-index.htm"}, {"action": "BUY", "amount": 504505.43, "date": "2018-01-17", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924318001529/0000899243-18-001529-index.htm"}, {"action": "BUY", "amount": 26868.0, "date": "2018-01-12", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924318001186/0000899243-18-001186-index.htm"}, {"action": "BUY", "amount": 607969.3815, "date": "2018-01-10", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924318000985/0000899243-18-000985-index.htm"}, {"action": "BUY", "amount": 285025.0, "date": "2017-12-18", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924317029349/0000899243-17-029349-index.htm"}, {"action": "BUY", "amount": 479754.0, "date": "2017-12-14", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924317028888/0000899243-17-028888-index.htm"}, {"action": "BUY", "amount": 25707.0, "date": "2017-10-10", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924317024131/0000899243-17-024131-index.htm"}, {"action": "BUY", "amount": 46597.200000000004, "date": "2017-08-11", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924317020376/0000899243-17-020376-index.htm"}, {"action": "BUY", "amount": 1017478.65, "date": "2017-08-03", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924317019818/0000899243-17-019818-index.htm"}, {"action": "BUY", "amount": 150022.47999999998, "date": "2016-09-09", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316028879/0000899243-16-028879-index.htm"}, {"action": "BUY", "amount": 150150.0, "date": "2016-08-11", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316027155/0000899243-16-027155-index.htm"}, {"action": "BUY", "amount": 399999.969149, "date": "2016-03-16", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316016296/0000899243-16-016296-index.htm"}, {"action": "BUY", "amount": 82350.0, "date": "2016-02-11", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316013449/0000899243-16-013449-index.htm"}, {"action": "SELL", "amount": 0, "date": "2015-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315010480/0000899243-15-010480-index.htm"}], "latest": {"action": "BUY", "amount": 1275692.6400000001, "date": "2022-11-04", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922026365/0001437749-22-026365-index.htm"}}, {"who": "Brian Mitts", "who_key": "Mitts Brian", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 6646.032, "sold": 2727244.3415, "net": -2720598.3095, "trades": 16, "top_score": 25.6, "lean": "selling", "history": [{"action": "SELL", "amount": 938012.1415, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925038578/0001437749-25-038578-index.htm"}, {"action": "SELL", "amount": 152600.0, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925033022/0001437749-25-033022-index.htm"}, {"action": "SELL", "amount": 248475.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925028417/0001437749-25-028417-index.htm"}, {"action": "SELL", "amount": 78801.2, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774924022053/0001437749-24-022053-index.htm"}, {"action": "SELL", "amount": 171250.0, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774924014851/0001437749-24-014851-index.htm"}, {"action": "SELL", "amount": 168700.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774924001112/0001437749-24-001112-index.htm"}, {"action": "SELL", "amount": 99880.0, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922007870/0001437749-22-007870-index.htm"}, {"action": "SELL", "amount": 87580.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922006728/0001437749-22-006728-index.htm"}, {"action": "SELL", "amount": 348096.0, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924321038429/0000899243-21-038429-index.htm"}, {"action": "SELL", "amount": 112460.0, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774921015484/0001437749-21-015484-index.htm"}, {"action": "SELL", "amount": 51650.0, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774921013745/0001437749-21-013745-index.htm"}, {"action": "SELL", "amount": 100690.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774921012690/0001437749-21-012690-index.htm"}, {"action": "SELL", "amount": 169050.0, "date": "2020-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320009617/0000899243-20-009617-index.htm"}, {"action": "BUY", "amount": 3564.0, "date": "2016-11-09", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316033383/0000899243-16-033383-index.htm"}, {"action": "BUY", "amount": 2101.5, "date": "2015-06-26", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115057127/0001209191-15-057127-index.htm"}, {"action": "BUY", "amount": 980.532, "date": "2015-04-15", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115034702/0001209191-15-034702-index.htm"}], "latest": {"action": "SELL", "amount": 938012.1415, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925038578/0001437749-25-038578-index.htm"}}, {"who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 724998.4505, "sold": 221252.94, "net": 503745.51050000003, "trades": 20, "top_score": 55.0, "lean": "buying", "history": [{"action": "BUY", "amount": 48740.0, "date": "2026-03-20", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926009638/0001437749-26-009638-index.htm"}, {"action": "BUY", "amount": 26140.0, "date": "2026-03-11", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926008287/0001437749-26-008287-index.htm"}, {"action": "BUY", "amount": 26390.0, "date": "2026-03-09", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007776/0001437749-26-007776-index.htm"}, {"action": "BUY", "amount": 55150.0, "date": "2026-03-06", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007370/0001437749-26-007370-index.htm"}, {"action": "SELL", "amount": 221252.94, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320009441/0000899243-20-009441-index.htm"}, {"action": "BUY", "amount": 313038.0, "date": "2018-11-16", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924318029441/0000899243-18-029441-index.htm"}, {"action": "BUY", "amount": 18500.0, "date": "2016-10-04", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316031238/0000899243-16-031238-index.htm"}, {"action": "BUY", "amount": 82350.0, "date": "2016-02-11", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316013450/0000899243-16-013450-index.htm"}, {"action": "BUY", "amount": 10750.0, "date": "2016-02-08", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316013043/0000899243-16-013043-index.htm"}, {"action": "BUY", "amount": 13821.6505, "date": "2016-01-20", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316011950/0000899243-16-011950-index.htm"}, {"action": "BUY", "amount": 12600.0, "date": "2015-12-18", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315010195/0000899243-15-010195-index.htm"}, {"action": "BUY", "amount": 12900.0, "date": "2015-10-14", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315006802/0000899243-15-006802-index.htm"}, {"action": "BUY", "amount": 12750.0, "date": "2015-08-20", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315003905/0000899243-15-003905-index.htm"}, {"action": "BUY", "amount": 13165.800000000001, "date": "2015-07-14", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315001253/0000899243-15-001253-index.htm"}, {"action": "BUY", "amount": 13350.0, "date": "2015-07-02", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315000446/0000899243-15-000446-index.htm"}, {"action": "BUY", "amount": 13850.0, "date": "2015-06-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115057134/0001209191-15-057134-index.htm"}, {"action": "BUY", "amount": 12513.0, "date": "2015-06-18", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115055100/0001209191-15-055100-index.htm"}, {"action": "BUY", "amount": 10262.0, "date": "2015-06-05", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115051175/0001209191-15-051175-index.htm"}, {"action": "BUY", "amount": 9688.0, "date": "2015-04-13", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115034001/0001209191-15-034001-index.htm"}, {"action": "BUY", "amount": 19040.0, "date": "2015-04-02", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115031971/0001209191-15-031971-index.htm"}], "latest": {"action": "BUY", "amount": 48740.0, "date": "2026-03-20", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926009638/0001437749-26-009638-index.htm"}}, {"who": "Arthur B. Laffer", "who_key": "LAFFER ARTHUR B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 720615.86, "sold": 0, "net": 720615.86, "trades": 7, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 248776.92, "date": "2022-08-31", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922021703/0001437749-22-021703-index.htm"}, {"action": "BUY", "amount": 250079.03999999998, "date": "2020-02-21", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774921012156/0001437749-21-012156-index.htm"}, {"action": "BUY", "amount": 43781.4, "date": "2015-06-23", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115055943/0001209191-15-055943-index.htm"}, {"action": "BUY", "amount": 73000.0, "date": "2015-06-16", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115054449/0001209191-15-054449-index.htm"}, {"action": "BUY", "amount": 44609.4, "date": "2015-06-08", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115051168/0001209191-15-051168-index.htm"}, {"action": "BUY", "amount": 45569.1, "date": "2015-06-02", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115049701/0001209191-15-049701-index.htm"}, {"action": "BUY", "amount": 14800.0, "date": "2015-05-21", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115046813/0001209191-15-046813-index.htm"}], "latest": {"action": "BUY", "amount": 248776.92, "date": "2022-08-31", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922021703/0001437749-22-021703-index.htm"}}, {"who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 513102.4, "sold": 0, "net": 513102.4, "trades": 6, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 42037.0, "date": "2026-03-20", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926009637/0001437749-26-009637-index.htm"}, {"action": "BUY", "amount": 52680.0, "date": "2026-03-09", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007777/0001437749-26-007777-index.htm"}, {"action": "BUY", "amount": 27330.0, "date": "2026-03-06", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926007371/0001437749-26-007371-index.htm"}, {"action": "BUY", "amount": 164600.0, "date": "2025-06-25", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925021468/0001437749-25-021468-index.htm"}, {"action": "BUY", "amount": 33180.0, "date": "2025-05-23", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925018565/0001437749-25-018565-index.htm"}, {"action": "BUY", "amount": 193275.4, "date": "2025-04-07", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774925011518/0001437749-25-011518-index.htm"}], "latest": {"action": "BUY", "amount": 42037.0, "date": "2026-03-20", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774926009637/0001437749-26-009637-index.htm"}}, {"who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200464.19, "sold": 0, "net": 200464.19, "trades": 2, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 100007.55, "date": "2016-08-22", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316027931/0000899243-16-027931-index.htm"}, {"action": "BUY", "amount": 100456.64, "date": "2015-07-21", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315001506/0000899243-15-001506-index.htm"}], "latest": {"action": "BUY", "amount": 100007.55, "date": "2016-08-22", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316027931/0000899243-16-027931-index.htm"}}, {"who": "Matthew Goetz", "who_key": "Goetz Matthew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 171332.84, "sold": 0, "net": 171332.84, "trades": 13, "top_score": 37.5, "lean": "buying", "history": [{"action": "BUY", "amount": 98911.04, "date": "2020-03-11", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320008212/0000899243-20-008212-index.htm"}, {"action": "BUY", "amount": 9990.0, "date": "2016-10-04", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924316031239/0000899243-16-031239-index.htm"}, {"action": "BUY", "amount": 4955.2, "date": "2015-11-20", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315008728/0000899243-15-008728-index.htm"}, {"action": "BUY", "amount": 4924.8, "date": "2015-10-15", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315006821/0000899243-15-006821-index.htm"}, {"action": "BUY", "amount": 5772.0, "date": "2015-08-13", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315003247/0000899243-15-003247-index.htm"}, {"action": "BUY", "amount": 4972.0, "date": "2015-08-13", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315003773/0000899243-15-003773-index.htm"}, {"action": "BUY", "amount": 3978.2999999999997, "date": "2015-07-02", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924315000443/0000899243-15-000443-index.htm"}, {"action": "BUY", "amount": 3883.1000000000004, "date": "2015-06-29", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115057575/0001209191-15-057575-index.htm"}, {"action": "BUY", "amount": 3999.1, "date": "2015-06-26", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115057133/0001209191-15-057133-index.htm"}, {"action": "BUY", "amount": 4990.7, "date": "2015-06-24", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115056320/0001209191-15-056320-index.htm"}, {"action": "BUY", "amount": 4994.599999999999, "date": "2015-06-05", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115051167/0001209191-15-051167-index.htm"}, {"action": "BUY", "amount": 9972.0, "date": "2015-04-13", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115033999/0001209191-15-033999-index.htm"}, {"action": "BUY", "amount": 9990.0, "date": "2015-04-02", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000120919115031970/0001209191-15-031970-index.htm"}], "latest": {"action": "BUY", "amount": 98911.04, "date": "2020-03-11", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000089924320008212/0000899243-20-008212-index.htm"}}, {"who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 99090.21, "sold": 0, "net": 99090.21, "trades": 1, "top_score": 38.7, "lean": "buying", "history": [{"action": "BUY", "amount": 99090.21, "date": "2022-11-04", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922026399/0001437749-22-026399-index.htm"}], "latest": {"action": "BUY", "amount": 99090.21, "date": "2022-11-04", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1620393/000143774922026399/0001437749-22-026399-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000505", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333942", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331611", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-020003", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019168", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018662", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018661", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018660", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018659", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018658", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018657", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018656", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018655", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018654", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018653", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-192096", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000637", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183645", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "FORM ARS", "accession": "0001437749-26-012030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "FORM DEFA14A", "accession": "0001437749-26-012029", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "FORM DEF 14A", "accession": "0001437749-26-012026", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011499", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011498", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011497", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011496", "price_sensitive": false}], "performance": {"ticker": "NXRT", "has_prices": true, "summary": {"n": 81, "avg": 0.10357677122330644, "win_rate": 0.6790123456790124, "best": 0.3576881134133042, "worst": -0.5736301369863014, "as_of": "2026-08-13"}, "buys": [{"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 48740.0, "date": "2026-03-20", "score": 30.5, "ref_price": 24.63, "return": 0.010962241169305708}, {"who": "Richards Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 42037.0, "date": "2026-03-20", "score": 30.4, "ref_price": 24.63, "return": 0.010962241169305708}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 26140.0, "date": "2026-03-11", "score": 27.3, "ref_price": 26.32, "return": -0.05395136778115508}, {"who": "Richards Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 52680.0, "date": "2026-03-09", "score": 31.9, "ref_price": 26.87, "return": -0.07331596576107191}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 26390.0, "date": "2026-03-09", "score": 27.3, "ref_price": 26.87, "return": -0.07331596576107191}, {"who": "Richards Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 27330.0, "date": "2026-03-06", "score": 28.0, "ref_price": 27.4, "return": -0.09124087591240876}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 55150.0, "date": "2026-03-06", "score": 31.0, "ref_price": 27.4, "return": -0.09124087591240876}, {"who": "Richards Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 164600.0, "date": "2025-06-25", "score": 40.4, "ref_price": 32.57, "return": -0.23549278477126195}, {"who": "Richards Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 33180.0, "date": "2025-05-23", "score": 29.2, "ref_price": 33.3, "return": -0.25225225225225223}, {"who": "Richards Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 193275.4, "date": "2025-04-07", "score": 43.4, "ref_price": 33.19, "return": -0.24977402832178366}, {"who": "Sauter Dennis Charles Jr", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 99090.21, "date": "2022-11-04", "score": 38.7, "ref_price": 44.78, "return": -0.4439481911567665}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 1275692.6400000001, "date": "2022-11-04", "score": 58.6, "ref_price": 44.78, "return": -0.4439481911567665}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248776.92, "date": "2022-08-31", "score": 46.2, "ref_price": 52.82, "return": -0.5285876561908368}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 1006120.5, "date": "2022-06-16", "score": 56.2, "ref_price": 58.4, "return": -0.5736301369863014}, {"who": "Wood Catherine D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98736.0, "date": "2020-09-21", "score": 39.0, "ref_price": 40.32, "return": -0.3824404761904762}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 2061044.9999999998, "date": "2020-04-03", "score": 65.8, "ref_price": 21.69, "return": 0.14799446749654205}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 2739057.0, "date": "2020-03-19", "score": 66.9, "ref_price": 37.3, "return": -0.3324396782841823}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 2534377.0, "date": "2020-03-16", "score": 69.9, "ref_price": 32.28, "return": -0.2286245353159852}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 98911.04, "date": "2020-03-11", "score": 34.6, "ref_price": 41.36, "return": -0.3979690522243714}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250079.03999999998, "date": "2020-02-21", "score": 43.8, "ref_price": 50.23, "return": -0.5042803105713717}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 20595000.0, "date": "2019-07-23", "score": 73.9, "ref_price": 41.19, "return": -0.3954843408594319}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 313038.0, "date": "2018-11-16", "score": 55.0, "ref_price": 34.7, "return": -0.28242074927953903}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 6863076.0, "date": "2018-11-16", "score": 81.0, "ref_price": 34.7, "return": -0.28242074927953903}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 347390.6752, "date": "2018-01-23", "score": 50.6, "ref_price": 27.95, "return": -0.10912343470483009}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 504505.43, "date": "2018-01-17", "score": 52.6, "ref_price": 26.92, "return": -0.07503714710252611}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 26868.0, "date": "2018-01-12", "score": 38.1, "ref_price": 26.86, "return": -0.07297096053611321}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 607969.3815, "date": "2018-01-10", "score": 53.6, "ref_price": 27.39, "return": -0.09090909090909098}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 285025.0, "date": "2017-12-18", "score": 49.6, "ref_price": 29.04, "return": -0.1425619834710744}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 479754.0, "date": "2017-12-14", "score": 52.3, "ref_price": 26.63, "return": -0.06496432594817876}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 25707.0, "date": "2017-10-10", "score": 38.0, "ref_price": 23.48, "return": 0.060477001703577435}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 46597.200000000004, "date": "2017-08-11", "score": 42.1, "ref_price": 23.2, "return": 0.07327586206896548}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 1017478.65, "date": "2017-08-03", "score": 56.1, "ref_price": 24.42, "return": 0.019656019656019527}, {"who": "Mitts Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 3564.0, "date": "2016-11-09", "score": 25.6, "ref_price": 18.49, "return": 0.34667387777176856}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9990.0, "date": "2016-10-04", "score": 24.1, "ref_price": 18.34, "return": 0.3576881134133042}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 18500.0, "date": "2016-10-04", "score": 26.7, "ref_price": 18.34, "return": 0.3576881134133042}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 150022.47999999998, "date": "2016-09-09", "score": 60.8, "ref_price": 19.59, "return": 0.27105666156202135}, {"who": "Constantino Edward N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100007.55, "date": "2016-08-22", "score": 48.9, "ref_price": 20.73, "return": 0.2011577424023154}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 150150.0, "date": "2016-08-11", "score": 46.2, "ref_price": 19.2, "return": 0.296875}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 399999.969149, "date": "2016-03-16", "score": 51.5, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 82350.0, "date": "2016-02-11", "score": 33.1, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 82350.0, "date": "2016-02-11", "score": 43.1, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 10750.0, "date": "2016-02-08", "score": 24.1, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 13821.6505, "date": "2016-01-20", "score": 25.5, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 12600.0, "date": "2015-12-18", "score": 25.2, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4955.2, "date": "2015-11-20", "score": 20.6, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4924.8, "date": "2015-10-15", "score": 20.7, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 12900.0, "date": "2015-10-14", "score": 25.5, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 12750.0, "date": "2015-08-20", "score": 25.7, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4972.0, "date": "2015-08-13", "score": 20.9, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 64056.0, "date": "2015-08-13", "score": 41.8, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 5772.0, "date": "2015-08-13", "score": 21.6, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Constantino Edward N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100456.64, "date": "2015-07-21", "score": 39.1, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 13165.800000000001, "date": "2015-07-14", "score": 26.2, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 13350.0, "date": "2015-07-02", "score": 26.7, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 3978.2999999999997, "date": "2015-07-02", "score": 19.7, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 308452.23079999996, "date": "2015-07-01", "score": 50.1, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 3883.1000000000004, "date": "2015-06-29", "score": 19.6, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 13850.0, "date": "2015-06-26", "score": 27.5, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 3999.1, "date": "2015-06-26", "score": 19.9, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Mitts Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 2101.5, "date": "2015-06-26", "score": 23.2, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4990.7, "date": "2015-06-24", "score": 21.4, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43781.4, "date": "2015-06-23", "score": 38.6, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 12513.0, "date": "2015-06-18", "score": 27.2, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73000.0, "date": "2015-06-16", "score": 48.1, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44609.4, "date": "2015-06-08", "score": 46.2, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 10262.0, "date": "2015-06-05", "score": 26.4, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4994.599999999999, "date": "2015-06-05", "score": 21.7, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45569.1, "date": "2015-06-02", "score": 50.0, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14800.0, "date": "2015-05-21", "score": 29.4, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 1995330.95, "date": "2015-04-24", "score": 61.1, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 2002276.8, "date": "2015-04-23", "score": 61.3, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 2989791.22, "date": "2015-04-21", "score": 64.6, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 1603217.5499999998, "date": "2015-04-17", "score": 60.2, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Mitts Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 980.532, "date": "2015-04-15", "score": 19.7, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9688.0, "date": "2015-04-13", "score": 27.3, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9972.0, "date": "2015-04-13", "score": 29.9, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 550427.8525, "date": "2015-04-13", "score": 53.5, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 2068258.8916, "date": "2015-04-06", "score": 62.4, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, 10% Owner", "amount": 681914.5518, "date": "2015-04-02", "score": 54.7, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 19040.0, "date": "2015-04-02", "score": 40.6, "ref_price": 19.22, "return": 0.29552549427679503}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9990.0, "date": "2015-04-02", "score": 37.5, "ref_price": 19.22, "return": 0.29552549427679503}]}, "price_series": [{"date": "2016-08-08", "close": 19.22, "volume": 66511.0}, {"date": "2016-08-09", "close": 19.84, "volume": 171362.0}, {"date": "2016-08-10", "close": 19.59, "volume": 86948.0}, {"date": "2016-08-11", "close": 19.2, "volume": 114268.0}, {"date": "2016-08-12", "close": 19.85, "volume": 203404.0}, {"date": "2016-08-15", "close": 20.4, "volume": 234954.0}, {"date": "2016-08-16", "close": 20.99, "volume": 327121.0}, {"date": "2016-08-17", "close": 21.0, "volume": 207932.0}, {"date": "2016-08-18", "close": 20.95, "volume": 204904.0}, {"date": "2016-08-19", "close": 20.8, "volume": 120009.0}, {"date": "2016-08-22", "close": 20.73, "volume": 125482.0}, {"date": "2016-08-23", "close": 20.75, "volume": 97418.0}, {"date": "2016-08-24", "close": 20.88, "volume": 183987.0}, {"date": "2016-08-25", "close": 20.91, "volume": 191059.0}, {"date": "2016-08-26", "close": 20.59, "volume": 180779.0}, {"date": "2016-08-29", "close": 20.69, "volume": 186855.0}, {"date": "2016-08-30", "close": 20.7, "volume": 190104.0}, {"date": "2016-08-31", "close": 20.91, "volume": 150838.0}, {"date": "2016-09-01", "close": 20.72, "volume": 93925.0}, {"date": "2016-09-02", "close": 21.1, "volume": 91359.0}, {"date": "2016-09-06", "close": 20.84, "volume": 101282.0}, {"date": "2016-09-07", "close": 21.38, "volume": 335085.0}, {"date": "2016-09-08", "close": 20.67, "volume": 134203.0}, {"date": "2016-09-09", "close": 19.59, "volume": 206384.0}, {"date": "2016-09-12", "close": 19.9, "volume": 179360.0}, {"date": "2016-09-13", "close": 18.74, "volume": 176085.0}, {"date": "2016-09-14", "close": 19.14, "volume": 122400.0}, {"date": "2016-09-15", "close": 19.29, "volume": 129717.0}, {"date": "2016-09-16", "close": 19.62, "volume": 387971.0}, {"date": "2016-09-19", "close": 19.94, "volume": 88195.0}, {"date": "2016-09-20", "close": 19.61, "volume": 74933.0}, {"date": "2016-09-21", "close": 19.98, "volume": 115440.0}, {"date": "2016-09-22", "close": 19.97, "volume": 130335.0}, {"date": "2016-09-23", "close": 20.87, "volume": 164160.0}, {"date": "2016-09-26", "close": 20.81, "volume": 120512.0}, {"date": "2016-09-27", "close": 20.31, "volume": 101024.0}, {"date": "2016-09-28", "close": 20.19, "volume": 80358.0}, {"date": "2016-09-29", "close": 19.78, "volume": 110024.0}, {"date": "2016-09-30", "close": 19.66, "volume": 113462.0}, {"date": "2016-10-03", "close": 19.31, "volume": 98596.0}, {"date": "2016-10-04", "close": 18.34, "volume": 310341.0}, {"date": "2016-10-05", "close": 17.43, "volume": 350330.0}, {"date": "2016-10-06", "close": 17.96, "volume": 220355.0}, {"date": "2016-10-07", "close": 17.81, "volume": 103396.0}, {"date": "2016-10-10", "close": 18.01, "volume": 69588.0}, {"date": "2016-10-11", "close": 17.8, "volume": 81763.0}, {"date": "2016-10-12", "close": 18.17, "volume": 63192.0}, {"date": "2016-10-13", "close": 18.17, "volume": 76882.0}, {"date": "2016-10-14", "close": 18.43, "volume": 77270.0}, {"date": "2016-10-17", "close": 18.77, "volume": 96737.0}, {"date": "2016-10-18", "close": 18.9, "volume": 75769.0}, {"date": "2016-10-19", "close": 19.3, "volume": 96940.0}, {"date": "2016-10-20", "close": 19.24, "volume": 84251.0}, {"date": "2016-10-21", "close": 19.36, "volume": 85383.0}, {"date": "2016-10-24", "close": 19.36, "volume": 62095.0}, {"date": "2016-10-25", "close": 18.8, "volume": 67011.0}, {"date": "2016-10-26", "close": 18.56, "volume": 57997.0}, {"date": "2016-10-27", "close": 18.14, "volume": 69160.0}, {"date": "2016-10-28", "close": 18.37, "volume": 57750.0}, {"date": "2016-10-31", "close": 18.64, "volume": 74428.0}, {"date": "2016-11-01", "close": 18.07, "volume": 71779.0}, {"date": "2016-11-02", "close": 17.9, "volume": 60742.0}, {"date": "2016-11-03", "close": 17.99, "volume": 54183.0}, {"date": "2016-11-04", "close": 17.75, "volume": 121365.0}, {"date": "2016-11-07", "close": 18.37, "volume": 90649.0}, {"date": "2016-11-08", "close": 18.57, "volume": 63590.0}, {"date": "2016-11-09", "close": 18.49, "volume": 131176.0}, {"date": "2016-11-10", "close": 18.98, "volume": 319724.0}, {"date": "2016-11-11", "close": 19.16, "volume": 215326.0}, {"date": "2016-11-14", "close": 19.33, "volume": 178193.0}, {"date": "2016-11-15", "close": 19.77, "volume": 339868.0}, {"date": "2016-11-16", "close": 19.64, "volume": 181765.0}, {"date": "2016-11-17", "close": 19.68, "volume": 216151.0}, {"date": "2016-11-18", "close": 20.01, "volume": 197090.0}, {"date": "2016-11-21", "close": 19.75, "volume": 157534.0}, {"date": "2016-11-22", "close": 20.36, "volume": 189802.0}, {"date": "2016-11-23", "close": 19.77, "volume": 156965.0}, {"date": "2016-11-25", "close": 20.22, "volume": 120198.0}, {"date": "2016-11-28", "close": 20.53, "volume": 209311.0}, {"date": "2016-11-29", "close": 20.51, "volume": 182279.0}, {"date": "2016-11-30", "close": 19.62, "volume": 1447874.0}, {"date": "2016-12-01", "close": 19.62, "volume": 159078.0}, {"date": "2016-12-02", "close": 20.25, "volume": 253295.0}, {"date": "2016-12-05", "close": 20.5, "volume": 239418.0}, {"date": "2016-12-06", "close": 20.75, "volume": 254362.0}, {"date": "2016-12-07", "close": 20.87, "volume": 218789.0}, {"date": "2016-12-08", "close": 20.69, "volume": 177928.0}, {"date": "2016-12-09", "close": 20.65, "volume": 178930.0}, {"date": "2016-12-12", "close": 21.42, "volume": 203015.0}, {"date": "2016-12-13", "close": 20.76, "volume": 150713.0}, {"date": "2016-12-14", "close": 20.49, "volume": 190878.0}, {"date": "2016-12-15", "close": 20.56, "volume": 162973.0}, {"date": "2016-12-16", "close": 21.18, "volume": 311344.0}, {"date": "2016-12-19", "close": 21.75, "volume": 179773.0}, {"date": "2016-12-20", "close": 21.81, "volume": 104593.0}, {"date": "2016-12-21", "close": 21.55, "volume": 103756.0}, {"date": "2016-12-22", "close": 21.58, "volume": 152071.0}, {"date": "2016-12-23", "close": 21.62, "volume": 85994.0}, {"date": "2016-12-27", "close": 21.59, "volume": 128582.0}, {"date": "2016-12-28", "close": 21.7, "volume": 123522.0}, {"date": "2016-12-29", "close": 21.94, "volume": 149491.0}, {"date": "2016-12-30", "close": 22.34, "volume": 105594.0}, {"date": "2017-01-03", "close": 22.41, "volume": 189259.0}, {"date": "2017-01-04", "close": 22.83, "volume": 190371.0}, {"date": "2017-01-05", "close": 22.93, "volume": 213499.0}, {"date": "2017-01-06", "close": 22.89, "volume": 94323.0}, {"date": "2017-01-09", "close": 22.73, "volume": 81952.0}, {"date": "2017-01-10", "close": 23.08, "volume": 107722.0}, {"date": "2017-01-11", "close": 22.9, "volume": 106348.0}, {"date": "2017-01-12", "close": 22.91, "volume": 80977.0}, {"date": "2017-01-13", "close": 22.88, "volume": 53156.0}, {"date": "2017-01-17", "close": 23.4, "volume": 97750.0}, {"date": "2017-01-18", "close": 23.2, "volume": 89682.0}, {"date": "2017-01-19", "close": 23.02, "volume": 87973.0}, {"date": "2017-01-20", "close": 23.18, "volume": 72688.0}, {"date": "2017-01-23", "close": 23.48, "volume": 57524.0}, {"date": "2017-01-24", "close": 23.43, "volume": 93597.0}, {"date": "2017-01-25", "close": 23.49, "volume": 67308.0}, {"date": "2017-01-26", "close": 23.42, "volume": 83564.0}, {"date": "2017-01-27", "close": 23.27, "volume": 61704.0}, {"date": "2017-01-30", "close": 23.16, "volume": 98785.0}, {"date": "2017-01-31", "close": 23.11, "volume": 103108.0}, {"date": "2017-02-01", "close": 23.11, "volume": 73290.0}, {"date": "2017-02-02", "close": 23.27, "volume": 52771.0}, {"date": "2017-02-03", "close": 23.4, "volume": 59719.0}, {"date": "2017-02-06", "close": 23.33, "volume": 61823.0}, {"date": "2017-02-07", "close": 23.39, "volume": 61908.0}, {"date": "2017-02-08", "close": 23.32, "volume": 79906.0}, {"date": "2017-02-09", "close": 23.49, "volume": 48549.0}, {"date": "2017-02-10", "close": 23.63, "volume": 72262.0}, {"date": "2017-02-13", "close": 23.24, "volume": 126557.0}, {"date": "2017-02-14", "close": 23.46, "volume": 114229.0}, {"date": "2017-02-15", "close": 23.58, "volume": 70326.0}, {"date": "2017-02-16", "close": 23.5, "volume": 98063.0}, {"date": "2017-02-17", "close": 23.47, "volume": 66225.0}, {"date": "2017-02-21", "close": 23.44, "volume": 62583.0}, {"date": "2017-02-22", "close": 23.32, "volume": 67343.0}, {"date": "2017-02-23", "close": 23.61, "volume": 88088.0}, {"date": "2017-02-24", "close": 23.92, "volume": 54180.0}, {"date": "2017-02-27", "close": 23.95, "volume": 58460.0}, {"date": "2017-02-28", "close": 23.85, "volume": 116603.0}, {"date": "2017-03-01", "close": 24.21, "volume": 98526.0}, {"date": "2017-03-02", "close": 24.16, "volume": 58554.0}, {"date": "2017-03-03", "close": 24.37, "volume": 71335.0}, {"date": "2017-03-06", "close": 24.15, "volume": 56773.0}, {"date": "2017-03-07", "close": 24.02, "volume": 67814.0}, {"date": "2017-03-08", "close": 23.49, "volume": 85316.0}, {"date": "2017-03-09", "close": 23.17, "volume": 107963.0}, {"date": "2017-03-10", "close": 23.23, "volume": 82870.0}, {"date": "2017-03-13", "close": 23.18, "volume": 56335.0}, {"date": "2017-03-14", "close": 22.55, "volume": 140994.0}, {"date": "2017-03-15", "close": 22.82, "volume": 109207.0}, {"date": "2017-03-16", "close": 22.57, "volume": 103542.0}, {"date": "2017-03-17", "close": 23.41, "volume": 124780.0}, {"date": "2017-03-20", "close": 23.39, "volume": 52278.0}, {"date": "2017-03-21", "close": 23.33, "volume": 74520.0}, {"date": "2017-03-22", "close": 22.99, "volume": 50851.0}, {"date": "2017-03-23", "close": 23.61, "volume": 96719.0}, {"date": "2017-03-24", "close": 23.54, "volume": 46693.0}, {"date": "2017-03-27", "close": 23.24, "volume": 50630.0}, {"date": "2017-03-28", "close": 23.36, "volume": 36140.0}, {"date": "2017-03-29", "close": 23.54, "volume": 61440.0}, {"date": "2017-03-30", "close": 24.01, "volume": 129079.0}, {"date": "2017-03-31", "close": 24.16, "volume": 81961.0}, {"date": "2017-04-03", "close": 24.04, "volume": 74038.0}, {"date": "2017-04-04", "close": 24.16, "volume": 69536.0}, {"date": "2017-04-05", "close": 24.3, "volume": 89406.0}, {"date": "2017-04-06", "close": 24.8, "volume": 91673.0}, {"date": "2017-04-07", "close": 24.84, "volume": 103423.0}, {"date": "2017-04-10", "close": 24.9, "volume": 80614.0}, {"date": "2017-04-11", "close": 25.17, "volume": 72606.0}, {"date": "2017-04-12", "close": 24.97, "volume": 58725.0}, {"date": "2017-04-13", "close": 24.91, "volume": 86141.0}, {"date": "2017-04-17", "close": 25.01, "volume": 45283.0}, {"date": "2017-04-18", "close": 25.33, "volume": 151356.0}, {"date": "2017-04-19", "close": 24.91, "volume": 122772.0}, {"date": "2017-04-20", "close": 24.81, "volume": 68962.0}, {"date": "2017-04-21", "close": 24.78, "volume": 67620.0}, {"date": "2017-04-24", "close": 24.48, "volume": 74150.0}, {"date": "2017-04-25", "close": 24.44, "volume": 97071.0}, {"date": "2017-04-26", "close": 24.14, "volume": 124928.0}, {"date": "2017-04-27", "close": 24.14, "volume": 63379.0}, {"date": "2017-04-28", "close": 24.01, "volume": 74417.0}, {"date": "2017-05-01", "close": 24.75, "volume": 110102.0}, {"date": "2017-05-02", "close": 24.35, "volume": 91203.0}, {"date": "2017-05-03", "close": 25.01, "volume": 123002.0}, {"date": "2017-05-04", "close": 24.79, "volume": 110472.0}, {"date": "2017-05-05", "close": 24.75, "volume": 52904.0}, {"date": "2017-05-08", "close": 24.5, "volume": 51325.0}, {"date": "2017-05-09", "close": 24.57, "volume": 69146.0}, {"date": "2017-05-10", "close": 24.88, "volume": 74346.0}, {"date": "2017-05-11", "close": 24.97, "volume": 74480.0}, {"date": "2017-05-12", "close": 25.16, "volume": 90272.0}, {"date": "2017-05-15", "close": 25.69, "volume": 118132.0}, {"date": "2017-05-16", "close": 25.55, "volume": 158327.0}, {"date": "2017-05-17", "close": 25.35, "volume": 111583.0}, {"date": "2017-05-18", "close": 25.19, "volume": 61189.0}, {"date": "2017-05-19", "close": 25.06, "volume": 69114.0}, {"date": "2017-05-22", "close": 25.03, "volume": 61652.0}, {"date": "2017-05-23", "close": 24.85, "volume": 99801.0}, {"date": "2017-05-24", "close": 24.77, "volume": 59642.0}, {"date": "2017-05-25", "close": 24.4, "volume": 75382.0}, {"date": "2017-05-26", "close": 24.68, "volume": 63548.0}, {"date": "2017-05-30", "close": 24.33, "volume": 56408.0}, {"date": "2017-05-31", "close": 24.16, "volume": 175678.0}, {"date": "2017-06-01", "close": 24.77, "volume": 76129.0}, {"date": "2017-06-02", "close": 25.33, "volume": 65765.0}, {"date": "2017-06-05", "close": 25.48, "volume": 66033.0}, {"date": "2017-06-06", "close": 25.2, "volume": 39180.0}, {"date": "2017-06-07", "close": 25.46, "volume": 72411.0}, {"date": "2017-06-08", "close": 25.77, "volume": 80845.0}, {"date": "2017-06-09", "close": 25.71, "volume": 66188.0}, {"date": "2017-06-12", "close": 25.59, "volume": 84348.0}, {"date": "2017-06-13", "close": 25.4, "volume": 50103.0}, {"date": "2017-06-14", "close": 25.61, "volume": 67502.0}, {"date": "2017-06-15", "close": 25.81, "volume": 54415.0}, {"date": "2017-06-16", "close": 25.48, "volume": 92152.0}, {"date": "2017-06-19", "close": 25.64, "volume": 61533.0}, {"date": "2017-06-20", "close": 25.52, "volume": 57712.0}, {"date": "2017-06-21", "close": 25.37, "volume": 49824.0}, {"date": "2017-06-22", "close": 25.17, "volume": 44339.0}, {"date": "2017-06-23", "close": 25.57, "volume": 178850.0}, {"date": "2017-06-26", "close": 25.34, "volume": 53588.0}, {"date": "2017-06-27", "close": 24.92, "volume": 69438.0}, {"date": "2017-06-28", "close": 24.99, "volume": 36634.0}, {"date": "2017-06-29", "close": 24.96, "volume": 72464.0}, {"date": "2017-06-30", "close": 24.89, "volume": 43657.0}, {"date": "2017-07-03", "close": 25.39, "volume": 46560.0}, {"date": "2017-07-05", "close": 25.48, "volume": 83953.0}, {"date": "2017-07-06", "close": 24.68, "volume": 46530.0}, {"date": "2017-07-07", "close": 24.81, "volume": 43351.0}, {"date": "2017-07-10", "close": 24.3, "volume": 96904.0}, {"date": "2017-07-11", "close": 24.63, "volume": 74739.0}, {"date": "2017-07-12", "close": 24.9, "volume": 49999.0}, {"date": "2017-07-13", "close": 24.55, "volume": 43022.0}, {"date": "2017-07-14", "close": 24.76, "volume": 42669.0}, {"date": "2017-07-17", "close": 25.2, "volume": 57528.0}, {"date": "2017-07-18", "close": 25.18, "volume": 41506.0}, {"date": "2017-07-19", "close": 25.46, "volume": 31306.0}, {"date": "2017-07-20", "close": 25.22, "volume": 24843.0}, {"date": "2017-07-21", "close": 25.29, "volume": 41003.0}, {"date": "2017-07-24", "close": 25.09, "volume": 26707.0}, {"date": "2017-07-25", "close": 24.92, "volume": 28800.0}, {"date": "2017-07-26", "close": 25.37, "volume": 38671.0}, {"date": "2017-07-27", "close": 25.4, "volume": 91987.0}, {"date": "2017-07-28", "close": 25.78, "volume": 89892.0}, {"date": "2017-07-31", "close": 25.09, "volume": 54764.0}, {"date": "2017-08-01", "close": 24.64, "volume": 121123.0}, {"date": "2017-08-02", "close": 23.87, "volume": 119809.0}, {"date": "2017-08-03", "close": 24.42, "volume": 179835.0}, {"date": "2017-08-04", "close": 24.19, "volume": 56914.0}, {"date": "2017-08-07", "close": 23.81, "volume": 110613.0}, {"date": "2017-08-08", "close": 24.04, "volume": 83858.0}, {"date": "2017-08-09", "close": 23.79, "volume": 82101.0}, {"date": "2017-08-10", "close": 23.64, "volume": 86281.0}, {"date": "2017-08-11", "close": 23.2, "volume": 92829.0}, {"date": "2017-08-14", "close": 23.97, "volume": 66607.0}, {"date": "2017-08-15", "close": 23.8, "volume": 64105.0}, {"date": "2017-08-16", "close": 23.98, "volume": 55644.0}, {"date": "2017-08-17", "close": 23.75, "volume": 53605.0}, {"date": "2017-08-18", "close": 23.29, "volume": 113105.0}, {"date": "2017-08-21", "close": 23.53, "volume": 64720.0}, {"date": "2017-08-22", "close": 23.11, "volume": 84681.0}, {"date": "2017-08-23", "close": 23.51, "volume": 62334.0}, {"date": "2017-08-24", "close": 23.54, "volume": 77108.0}, {"date": "2017-08-25", "close": 23.33, "volume": 41123.0}, {"date": "2017-08-28", "close": 23.17, "volume": 74721.0}, {"date": "2017-08-29", "close": 23.06, "volume": 51070.0}, {"date": "2017-08-30", "close": 23.2, "volume": 57835.0}, {"date": "2017-08-31", "close": 23.3, "volume": 55880.0}, {"date": "2017-09-01", "close": 23.31, "volume": 40227.0}, {"date": "2017-09-05", "close": 23.44, "volume": 61809.0}, {"date": "2017-09-06", "close": 23.4, "volume": 51133.0}, {"date": "2017-09-07", "close": 23.56, "volume": 45952.0}, {"date": "2017-09-08", "close": 23.69, "volume": 80253.0}, {"date": "2017-09-11", "close": 24.34, "volume": 57715.0}, {"date": "2017-09-12", "close": 23.59, "volume": 58075.0}, {"date": "2017-09-13", "close": 23.67, "volume": 51044.0}, {"date": "2017-09-14", "close": 23.55, "volume": 30894.0}, {"date": "2017-09-15", "close": 23.43, "volume": 222076.0}, {"date": "2017-09-18", "close": 23.52, "volume": 46907.0}, {"date": "2017-09-19", "close": 23.76, "volume": 43624.0}, {"date": "2017-09-20", "close": 23.79, "volume": 50656.0}, {"date": "2017-09-21", "close": 23.63, "volume": 75437.0}, {"date": "2017-09-22", "close": 23.36, "volume": 48643.0}, {"date": "2017-09-25", "close": 23.47, "volume": 47451.0}, {"date": "2017-09-26", "close": 23.47, "volume": 72820.0}, {"date": "2017-09-27", "close": 23.55, "volume": 76698.0}, {"date": "2017-09-28", "close": 23.72, "volume": 54205.0}, {"date": "2017-09-29", "close": 23.73, "volume": 63042.0}, {"date": "2017-10-02", "close": 23.49, "volume": 84246.0}, {"date": "2017-10-03", "close": 23.49, "volume": 61335.0}, {"date": "2017-10-04", "close": 23.38, "volume": 69648.0}, {"date": "2017-10-05", "close": 23.43, "volume": 59490.0}, {"date": "2017-10-06", "close": 23.33, "volume": 57808.0}, {"date": "2017-10-09", "close": 23.51, "volume": 36049.0}, {"date": "2017-10-10", "close": 23.48, "volume": 44304.0}, {"date": "2017-10-11", "close": 23.8, "volume": 69142.0}, {"date": "2017-10-12", "close": 23.94, "volume": 61819.0}, {"date": "2017-10-13", "close": 24.45, "volume": 60772.0}, {"date": "2017-10-16", "close": 24.45, "volume": 48229.0}, {"date": "2017-10-17", "close": 24.56, "volume": 79405.0}, {"date": "2017-10-18", "close": 24.69, "volume": 79813.0}, {"date": "2017-10-19", "close": 24.18, "volume": 50129.0}, {"date": "2017-10-20", "close": 23.83, "volume": 44758.0}, {"date": "2017-10-23", "close": 23.5, "volume": 44736.0}, {"date": "2017-10-24", "close": 23.47, "volume": 48389.0}, {"date": "2017-10-25", "close": 23.42, "volume": 68818.0}, {"date": "2017-10-26", "close": 23.6, "volume": 57822.0}, {"date": "2017-10-27", "close": 23.82, "volume": 42088.0}, {"date": "2017-10-30", "close": 23.28, "volume": 60346.0}, {"date": "2017-10-31", "close": 23.75, "volume": 101514.0}, {"date": "2017-11-01", "close": 25.07, "volume": 119825.0}, {"date": "2017-11-02", "close": 26.74, "volume": 134393.0}, {"date": "2017-11-03", "close": 26.71, "volume": 60325.0}, {"date": "2017-11-06", "close": 27.59, "volume": 122670.0}, {"date": "2017-11-07", "close": 26.86, "volume": 97520.0}, {"date": "2017-11-08", "close": 27.29, "volume": 97317.0}, {"date": "2017-11-09", "close": 27.16, "volume": 112753.0}, {"date": "2017-11-10", "close": 27.13, "volume": 98912.0}, {"date": "2017-11-13", "close": 27.33, "volume": 98023.0}, {"date": "2017-11-14", "close": 29.17, "volume": 241580.0}, {"date": "2017-11-15", "close": 28.79, "volume": 157035.0}, {"date": "2017-11-16", "close": 28.57, "volume": 83030.0}, {"date": "2017-11-17", "close": 28.32, "volume": 59296.0}, {"date": "2017-11-20", "close": 28.22, "volume": 77104.0}, {"date": "2017-11-21", "close": 28.79, "volume": 88723.0}, {"date": "2017-11-22", "close": 28.75, "volume": 46101.0}, {"date": "2017-11-24", "close": 28.97, "volume": 23176.0}, {"date": "2017-11-27", "close": 28.77, "volume": 79609.0}, {"date": "2017-11-28", "close": 28.9, "volume": 75315.0}, {"date": "2017-11-29", "close": 28.79, "volume": 67561.0}, {"date": "2017-11-30", "close": 28.14, "volume": 289345.0}, {"date": "2017-12-01", "close": 28.37, "volume": 115613.0}, {"date": "2017-12-04", "close": 28.05, "volume": 101088.0}, {"date": "2017-12-05", "close": 27.66, "volume": 66685.0}, {"date": "2017-12-06", "close": 27.85, "volume": 51840.0}, {"date": "2017-12-07", "close": 27.8, "volume": 48858.0}, {"date": "2017-12-08", "close": 27.79, "volume": 36716.0}, {"date": "2017-12-11", "close": 27.54, "volume": 141747.0}, {"date": "2017-12-12", "close": 27.59, "volume": 115699.0}, {"date": "2017-12-13", "close": 27.49, "volume": 149720.0}, {"date": "2017-12-14", "close": 26.63, "volume": 205347.0}, {"date": "2017-12-15", "close": 26.62, "volume": 846250.0}, {"date": "2017-12-18", "close": 29.04, "volume": 207993.0}, {"date": "2017-12-19", "close": 27.49, "volume": 80479.0}, {"date": "2017-12-20", "close": 27.75, "volume": 114993.0}, {"date": "2017-12-21", "close": 28.23, "volume": 82526.0}, {"date": "2017-12-22", "close": 28.27, "volume": 71580.0}, {"date": "2017-12-26", "close": 28.39, "volume": 71038.0}, {"date": "2017-12-27", "close": 28.43, "volume": 49429.0}, {"date": "2017-12-28", "close": 28.47, "volume": 56782.0}, {"date": "2017-12-29", "close": 27.94, "volume": 76636.0}, {"date": "2018-01-02", "close": 27.87, "volume": 110176.0}, {"date": "2018-01-03", "close": 27.53, "volume": 45687.0}, {"date": "2018-01-04", "close": 27.03, "volume": 65662.0}, {"date": "2018-01-05", "close": 27.54, "volume": 94630.0}, {"date": "2018-01-08", "close": 27.72, "volume": 64506.0}, {"date": "2018-01-09", "close": 27.73, "volume": 71994.0}, {"date": "2018-01-10", "close": 27.39, "volume": 75249.0}, {"date": "2018-01-11", "close": 27.63, "volume": 56230.0}, {"date": "2018-01-12", "close": 26.86, "volume": 63294.0}, {"date": "2018-01-16", "close": 26.82, "volume": 53634.0}, {"date": "2018-01-17", "close": 26.92, "volume": 83677.0}, {"date": "2018-01-18", "close": 26.45, "volume": 70401.0}, {"date": "2018-01-19", "close": 26.96, "volume": 79144.0}, {"date": "2018-01-22", "close": 27.52, "volume": 63319.0}, {"date": "2018-01-23", "close": 27.95, "volume": 51417.0}, {"date": "2018-01-24", "close": 27.32, "volume": 55457.0}, {"date": "2018-01-25", "close": 27.05, "volume": 69238.0}, {"date": "2018-01-26", "close": 26.77, "volume": 42807.0}, {"date": "2018-01-29", "close": 26.4, "volume": 54235.0}, {"date": "2018-01-30", "close": 26.51, "volume": 75919.0}, {"date": "2018-01-31", "close": 26.51, "volume": 71068.0}, {"date": "2018-02-01", "close": 26.01, "volume": 64012.0}, {"date": "2018-02-02", "close": 25.9, "volume": 70679.0}, {"date": "2018-02-05", "close": 24.61, "volume": 118821.0}, {"date": "2018-02-06", "close": 24.5, "volume": 122094.0}, {"date": "2018-02-07", "close": 24.29, "volume": 103938.0}, {"date": "2018-02-08", "close": 23.6, "volume": 85603.0}, {"date": "2018-02-09", "close": 24.62, "volume": 106298.0}, {"date": "2018-02-12", "close": 24.46, "volume": 121614.0}, {"date": "2018-02-13", "close": 24.34, "volume": 155466.0}, {"date": "2018-02-14", "close": 23.4, "volume": 155887.0}, {"date": "2018-02-15", "close": 23.57, "volume": 102272.0}, {"date": "2018-02-16", "close": 23.83, "volume": 66046.0}, {"date": "2018-02-20", "close": 23.62, "volume": 72328.0}, {"date": "2018-02-21", "close": 23.41, "volume": 75568.0}, {"date": "2018-02-22", "close": 23.73, "volume": 55646.0}, {"date": "2018-02-23", "close": 24.4, "volume": 58422.0}, {"date": "2018-02-26", "close": 24.28, "volume": 62788.0}, {"date": "2018-02-27", "close": 24.12, "volume": 101837.0}, {"date": "2018-02-28", "close": 24.11, "volume": 115570.0}, {"date": "2018-03-01", "close": 24.42, "volume": 87064.0}, {"date": "2018-03-02", "close": 24.45, "volume": 62500.0}, {"date": "2018-03-05", "close": 24.42, "volume": 67328.0}, {"date": "2018-03-06", "close": 24.61, "volume": 52708.0}, {"date": "2018-03-07", "close": 24.96, "volume": 45470.0}, {"date": "2018-03-08", "close": 24.68, "volume": 42518.0}, {"date": "2018-03-09", "close": 25.29, "volume": 59017.0}, {"date": "2018-03-12", "close": 25.29, "volume": 44550.0}, {"date": "2018-03-13", "close": 25.4, "volume": 47216.0}, {"date": "2018-03-14", "close": 25.7, "volume": 57834.0}, {"date": "2018-03-15", "close": 25.13, "volume": 63185.0}, {"date": "2018-03-16", "close": 25.2, "volume": 160527.0}, {"date": "2018-03-19", "close": 25.01, "volume": 56289.0}, {"date": "2018-03-20", "close": 25.31, "volume": 68589.0}, {"date": "2018-03-21", "close": 25.28, "volume": 85588.0}, {"date": "2018-03-22", "close": 24.4, "volume": 65511.0}, {"date": "2018-03-23", "close": 23.88, "volume": 116236.0}, {"date": "2018-03-26", "close": 24.06, "volume": 59608.0}, {"date": "2018-03-27", "close": 24.09, "volume": 96228.0}, {"date": "2018-03-28", "close": 24.66, "volume": 79066.0}, {"date": "2018-03-29", "close": 24.84, "volume": 73622.0}, {"date": "2018-04-02", "close": 25.17, "volume": 106286.0}, {"date": "2018-04-03", "close": 25.59, "volume": 113112.0}, {"date": "2018-04-04", "close": 25.5, "volume": 101275.0}, {"date": "2018-04-05", "close": 25.53, "volume": 66454.0}, {"date": "2018-04-06", "close": 25.63, "volume": 84640.0}, {"date": "2018-04-09", "close": 25.5, "volume": 72429.0}, {"date": "2018-04-10", "close": 25.69, "volume": 77205.0}, {"date": "2018-04-11", "close": 26.14, "volume": 95336.0}, {"date": "2018-04-12", "close": 25.99, "volume": 129341.0}, {"date": "2018-04-13", "close": 26.09, "volume": 71691.0}, {"date": "2018-04-16", "close": 26.45, "volume": 88475.0}, {"date": "2018-04-17", "close": 26.87, "volume": 56513.0}, {"date": "2018-04-18", "close": 26.54, "volume": 59806.0}, {"date": "2018-04-19", "close": 26.1, "volume": 51150.0}, {"date": "2018-04-20", "close": 25.9, "volume": 51503.0}, {"date": "2018-04-23", "close": 25.65, "volume": 51709.0}, {"date": "2018-04-24", "close": 25.63, "volume": 74999.0}, {"date": "2018-04-25", "close": 25.57, "volume": 66907.0}, {"date": "2018-04-26", "close": 26.43, "volume": 56344.0}, {"date": "2018-04-27", "close": 26.87, "volume": 45720.0}, {"date": "2018-04-30", "close": 26.79, "volume": 68146.0}, {"date": "2018-05-01", "close": 26.24, "volume": 101176.0}, {"date": "2018-05-02", "close": 27.05, "volume": 64744.0}, {"date": "2018-05-03", "close": 26.99, "volume": 86946.0}, {"date": "2018-05-04", "close": 27.57, "volume": 65446.0}, {"date": "2018-05-07", "close": 28.26, "volume": 68211.0}, {"date": "2018-05-08", "close": 28.18, "volume": 81489.0}, {"date": "2018-05-09", "close": 28.47, "volume": 54139.0}, {"date": "2018-05-10", "close": 28.19, "volume": 47588.0}, {"date": "2018-05-11", "close": 27.58, "volume": 65233.0}, {"date": "2018-05-14", "close": 27.27, "volume": 41700.0}, {"date": "2018-05-15", "close": 26.79, "volume": 62686.0}, {"date": "2018-05-16", "close": 26.77, "volume": 50901.0}, {"date": "2018-05-17", "close": 27.01, "volume": 43056.0}, {"date": "2018-05-18", "close": 27.17, "volume": 90255.0}, {"date": "2018-05-21", "close": 27.42, "volume": 42208.0}, {"date": "2018-05-22", "close": 27.17, "volume": 95231.0}, {"date": "2018-05-23", "close": 28.04, "volume": 55208.0}, {"date": "2018-05-24", "close": 27.49, "volume": 33055.0}, {"date": "2018-05-25", "close": 27.84, "volume": 41955.0}, {"date": "2018-05-29", "close": 27.92, "volume": 60087.0}, {"date": "2018-05-30", "close": 28.11, "volume": 61058.0}, {"date": "2018-05-31", "close": 27.72, "volume": 99833.0}, {"date": "2018-06-01", "close": 27.83, "volume": 58444.0}, {"date": "2018-06-04", "close": 28.09, "volume": 66707.0}, {"date": "2018-06-05", "close": 27.84, "volume": 73802.0}, {"date": "2018-06-06", "close": 27.49, "volume": 66665.0}, {"date": "2018-06-07", "close": 27.65, "volume": 57443.0}, {"date": "2018-06-08", "close": 27.77, "volume": 96099.0}, {"date": "2018-06-11", "close": 27.71, "volume": 70963.0}, {"date": "2018-06-12", "close": 27.78, "volume": 68735.0}, {"date": "2018-06-13", "close": 26.96, "volume": 63546.0}, {"date": "2018-06-14", "close": 27.13, "volume": 57993.0}, {"date": "2018-06-15", "close": 27.0, "volume": 99675.0}, {"date": "2018-06-18", "close": 27.03, "volume": 32549.0}, {"date": "2018-06-19", "close": 26.8, "volume": 60925.0}, {"date": "2018-06-20", "close": 27.22, "volume": 126055.0}, {"date": "2018-06-21", "close": 27.16, "volume": 50031.0}, {"date": "2018-06-22", "close": 27.56, "volume": 179709.0}, {"date": "2018-06-25", "close": 27.87, "volume": 93099.0}, {"date": "2018-06-26", "close": 28.18, "volume": 91725.0}, {"date": "2018-06-27", "close": 28.37, "volume": 144414.0}, {"date": "2018-06-28", "close": 28.45, "volume": 86151.0}, {"date": "2018-06-29", "close": 28.45, "volume": 77934.0}, {"date": "2018-07-02", "close": 28.33, "volume": 111929.0}, {"date": "2018-07-03", "close": 28.4, "volume": 43760.0}, {"date": "2018-07-05", "close": 28.59, "volume": 65996.0}, {"date": "2018-07-06", "close": 28.83, "volume": 74668.0}, {"date": "2018-07-09", "close": 28.73, "volume": 57840.0}, {"date": "2018-07-10", "close": 28.67, "volume": 104042.0}, {"date": "2018-07-11", "close": 28.21, "volume": 57087.0}, {"date": "2018-07-12", "close": 28.29, "volume": 37544.0}, {"date": "2018-07-13", "close": 28.09, "volume": 39983.0}, {"date": "2018-07-16", "close": 28.18, "volume": 87330.0}, {"date": "2018-07-17", "close": 27.91, "volume": 73347.0}, {"date": "2018-07-18", "close": 27.7, "volume": 45381.0}, {"date": "2018-07-19", "close": 28.41, "volume": 81506.0}, {"date": "2018-07-20", "close": 28.43, "volume": 60430.0}, {"date": "2018-07-23", "close": 28.24, "volume": 41558.0}, {"date": "2018-07-24", "close": 28.11, "volume": 81413.0}, {"date": "2018-07-25", "close": 28.19, "volume": 37214.0}, {"date": "2018-07-26", "close": 28.29, "volume": 37194.0}, {"date": "2018-07-27", "close": 27.66, "volume": 48990.0}, {"date": "2018-07-30", "close": 27.74, "volume": 40147.0}, {"date": "2018-07-31", "close": 29.94, "volume": 189604.0}, {"date": "2018-08-01", "close": 30.44, "volume": 135374.0}, {"date": "2018-08-02", "close": 30.81, "volume": 125651.0}, {"date": "2018-08-03", "close": 31.4, "volume": 89471.0}, {"date": "2018-08-06", "close": 31.4, "volume": 166433.0}, {"date": "2018-08-07", "close": 31.62, "volume": 119031.0}, {"date": "2018-08-08", "close": 31.8, "volume": 81256.0}, {"date": "2018-08-09", "close": 32.9, "volume": 130676.0}, {"date": "2018-08-10", "close": 31.8, "volume": 58074.0}, {"date": "2018-08-13", "close": 32.05, "volume": 64801.0}, {"date": "2018-08-14", "close": 32.25, "volume": 54257.0}, {"date": "2018-08-15", "close": 32.1, "volume": 41864.0}, {"date": "2018-08-16", "close": 32.46, "volume": 66332.0}, {"date": "2018-08-17", "close": 32.56, "volume": 75744.0}, {"date": "2018-08-20", "close": 32.57, "volume": 37229.0}, {"date": "2018-08-21", "close": 32.75, "volume": 71252.0}, {"date": "2018-08-22", "close": 33.02, "volume": 73037.0}, {"date": "2018-08-23", "close": 33.34, "volume": 48441.0}, {"date": "2018-08-24", "close": 33.17, "volume": 54563.0}, {"date": "2018-08-27", "close": 32.46, "volume": 55741.0}, {"date": "2018-08-28", "close": 32.35, "volume": 147349.0}, {"date": "2018-08-29", "close": 32.52, "volume": 60463.0}, {"date": "2018-08-30", "close": 32.18, "volume": 70160.0}, {"date": "2018-08-31", "close": 32.3, "volume": 62970.0}, {"date": "2018-09-04", "close": 31.7, "volume": 52542.0}, {"date": "2018-09-05", "close": 31.65, "volume": 34955.0}, {"date": "2018-09-06", "close": 31.77, "volume": 50008.0}, {"date": "2018-09-07", "close": 31.88, "volume": 63717.0}, {"date": "2018-09-10", "close": 31.7, "volume": 43790.0}, {"date": "2018-09-11", "close": 31.54, "volume": 81423.0}, {"date": "2018-09-12", "close": 32.1, "volume": 73369.0}, {"date": "2018-09-13", "close": 31.92, "volume": 36941.0}, {"date": "2018-09-14", "close": 32.18, "volume": 95851.0}, {"date": "2018-09-17", "close": 33.56, "volume": 118670.0}, {"date": "2018-09-18", "close": 33.08, "volume": 102879.0}, {"date": "2018-09-19", "close": 31.82, "volume": 60397.0}, {"date": "2018-09-20", "close": 32.26, "volume": 54342.0}, {"date": "2018-09-21", "close": 32.67, "volume": 258871.0}, {"date": "2018-09-24", "close": 31.99, "volume": 58222.0}, {"date": "2018-09-25", "close": 32.69, "volume": 114946.0}, {"date": "2018-09-26", "close": 32.33, "volume": 61956.0}, {"date": "2018-09-27", "close": 32.73, "volume": 62453.0}, {"date": "2018-09-28", "close": 33.2, "volume": 70844.0}, {"date": "2018-10-01", "close": 34.2, "volume": 174807.0}, {"date": "2018-10-02", "close": 34.23, "volume": 111195.0}, {"date": "2018-10-03", "close": 33.9, "volume": 90283.0}, {"date": "2018-10-04", "close": 32.54, "volume": 61560.0}, {"date": "2018-10-05", "close": 32.51, "volume": 37693.0}, {"date": "2018-10-08", "close": 33.35, "volume": 57696.0}, {"date": "2018-10-09", "close": 33.69, "volume": 60648.0}, {"date": "2018-10-10", "close": 34.23, "volume": 129637.0}, {"date": "2018-10-11", "close": 33.71, "volume": 136578.0}, {"date": "2018-10-12", "close": 33.38, "volume": 96156.0}, {"date": "2018-10-15", "close": 34.21, "volume": 124724.0}, {"date": "2018-10-16", "close": 35.26, "volume": 132941.0}, {"date": "2018-10-17", "close": 34.9, "volume": 81813.0}, {"date": "2018-10-18", "close": 34.37, "volume": 61863.0}, {"date": "2018-10-19", "close": 34.26, "volume": 62826.0}, {"date": "2018-10-22", "close": 34.1, "volume": 74105.0}, {"date": "2018-10-23", "close": 34.26, "volume": 73750.0}, {"date": "2018-10-24", "close": 34.29, "volume": 107636.0}, {"date": "2018-10-25", "close": 35.04, "volume": 89513.0}, {"date": "2018-10-26", "close": 34.54, "volume": 69376.0}, {"date": "2018-10-29", "close": 35.03, "volume": 81620.0}, {"date": "2018-10-30", "close": 36.06, "volume": 248941.0}, {"date": "2018-10-31", "close": 35.64, "volume": 164908.0}, {"date": "2018-11-01", "close": 33.63, "volume": 165487.0}, {"date": "2018-11-02", "close": 33.41, "volume": 106653.0}, {"date": "2018-11-05", "close": 33.04, "volume": 88539.0}, {"date": "2018-11-06", "close": 32.31, "volume": 113351.0}, {"date": "2018-11-07", "close": 33.42, "volume": 110125.0}, {"date": "2018-11-08", "close": 34.06, "volume": 99020.0}, {"date": "2018-11-09", "close": 33.99, "volume": 68304.0}, {"date": "2018-11-12", "close": 34.39, "volume": 60881.0}, {"date": "2018-11-13", "close": 34.53, "volume": 49638.0}, {"date": "2018-11-14", "close": 34.14, "volume": 509761.0}, {"date": "2018-11-15", "close": 34.35, "volume": 225471.0}, {"date": "2018-11-16", "close": 34.7, "volume": 232410.0}, {"date": "2018-11-19", "close": 35.34, "volume": 112226.0}, {"date": "2018-11-20", "close": 36.15, "volume": 291634.0}, {"date": "2018-11-21", "close": 35.67, "volume": 197635.0}, {"date": "2018-11-23", "close": 35.36, "volume": 128380.0}, {"date": "2018-11-26", "close": 35.51, "volume": 126933.0}, {"date": "2018-11-27", "close": 35.69, "volume": 121009.0}, {"date": "2018-11-28", "close": 36.02, "volume": 149683.0}, {"date": "2018-11-29", "close": 36.44, "volume": 102928.0}, {"date": "2018-11-30", "close": 36.49, "volume": 120706.0}, {"date": "2018-12-03", "close": 37.05, "volume": 106842.0}, {"date": "2018-12-04", "close": 36.99, "volume": 160601.0}, {"date": "2018-12-06", "close": 37.3, "volume": 125670.0}, {"date": "2018-12-07", "close": 36.57, "volume": 79314.0}, {"date": "2018-12-10", "close": 36.11, "volume": 106321.0}, {"date": "2018-12-11", "close": 36.19, "volume": 182062.0}, {"date": "2018-12-12", "close": 35.84, "volume": 142647.0}, {"date": "2018-12-13", "close": 35.49, "volume": 126798.0}, {"date": "2018-12-14", "close": 35.27, "volume": 111853.0}, {"date": "2018-12-17", "close": 33.55, "volume": 366304.0}, {"date": "2018-12-18", "close": 34.47, "volume": 213582.0}, {"date": "2018-12-19", "close": 34.36, "volume": 85263.0}, {"date": "2018-12-20", "close": 33.93, "volume": 132916.0}, {"date": "2018-12-21", "close": 34.17, "volume": 354204.0}, {"date": "2018-12-24", "close": 33.18, "volume": 103781.0}, {"date": "2018-12-26", "close": 34.75, "volume": 128595.0}, {"date": "2018-12-27", "close": 34.55, "volume": 170131.0}, {"date": "2018-12-28", "close": 34.74, "volume": 89500.0}, {"date": "2018-12-31", "close": 35.05, "volume": 118845.0}, {"date": "2019-01-02", "close": 33.9, "volume": 142356.0}, {"date": "2019-01-03", "close": 34.68, "volume": 94496.0}, {"date": "2019-01-04", "close": 35.52, "volume": 165529.0}, {"date": "2019-01-07", "close": 36.08, "volume": 134630.0}, {"date": "2019-01-08", "close": 37.16, "volume": 164762.0}, {"date": "2019-01-09", "close": 37.05, "volume": 136673.0}, {"date": "2019-01-10", "close": 37.23, "volume": 74286.0}, {"date": "2019-01-11", "close": 36.78, "volume": 112295.0}, {"date": "2019-01-14", "close": 36.52, "volume": 69787.0}, {"date": "2019-01-15", "close": 36.8, "volume": 47641.0}, {"date": "2019-01-16", "close": 36.96, "volume": 58337.0}, {"date": "2019-01-17", "close": 37.22, "volume": 81017.0}, {"date": "2019-01-18", "close": 36.66, "volume": 63096.0}, {"date": "2019-01-22", "close": 36.33, "volume": 88918.0}, {"date": "2019-01-23", "close": 36.03, "volume": 48049.0}, {"date": "2019-01-24", "close": 36.03, "volume": 41773.0}, {"date": "2019-01-25", "close": 35.8, "volume": 84074.0}, {"date": "2019-01-28", "close": 36.55, "volume": 55747.0}, {"date": "2019-01-29", "close": 36.89, "volume": 35499.0}, {"date": "2019-01-30", "close": 37.03, "volume": 48912.0}, {"date": "2019-01-31", "close": 37.41, "volume": 106370.0}, {"date": "2019-02-01", "close": 37.16, "volume": 96844.0}, {"date": "2019-02-04", "close": 37.56, "volume": 68481.0}, {"date": "2019-02-05", "close": 37.88, "volume": 86786.0}, {"date": "2019-02-06", "close": 37.32, "volume": 38995.0}, {"date": "2019-02-07", "close": 37.17, "volume": 95966.0}, {"date": "2019-02-08", "close": 37.76, "volume": 64200.0}, {"date": "2019-02-11", "close": 38.16, "volume": 63372.0}, {"date": "2019-02-12", "close": 37.95, "volume": 73210.0}, {"date": "2019-02-13", "close": 38.28, "volume": 59813.0}, {"date": "2019-02-14", "close": 38.23, "volume": 50062.0}, {"date": "2019-02-15", "close": 38.37, "volume": 76631.0}, {"date": "2019-02-19", "close": 37.91, "volume": 83239.0}, {"date": "2019-02-20", "close": 37.36, "volume": 99671.0}, {"date": "2019-02-21", "close": 37.5, "volume": 88080.0}, {"date": "2019-02-22", "close": 38.07, "volume": 78179.0}, {"date": "2019-02-25", "close": 37.46, "volume": 51265.0}, {"date": "2019-02-26", "close": 37.12, "volume": 53815.0}, {"date": "2019-02-27", "close": 35.92, "volume": 82928.0}, {"date": "2019-02-28", "close": 35.94, "volume": 72292.0}, {"date": "2019-03-01", "close": 36.52, "volume": 183327.0}, {"date": "2019-03-04", "close": 35.94, "volume": 62519.0}, {"date": "2019-03-05", "close": 35.69, "volume": 70565.0}, {"date": "2019-03-06", "close": 34.98, "volume": 64128.0}, {"date": "2019-03-07", "close": 34.53, "volume": 139389.0}, {"date": "2019-03-08", "close": 35.48, "volume": 90180.0}, {"date": "2019-03-11", "close": 35.66, "volume": 78856.0}, {"date": "2019-03-12", "close": 35.72, "volume": 36484.0}, {"date": "2019-03-13", "close": 35.87, "volume": 74304.0}, {"date": "2019-03-14", "close": 35.42, "volume": 44932.0}, {"date": "2019-03-15", "close": 35.52, "volume": 129261.0}, {"date": "2019-03-18", "close": 35.52, "volume": 41258.0}, {"date": "2019-03-19", "close": 35.58, "volume": 61549.0}, {"date": "2019-03-20", "close": 35.84, "volume": 102851.0}, {"date": "2019-03-21", "close": 37.02, "volume": 85723.0}, {"date": "2019-03-22", "close": 37.58, "volume": 160762.0}, {"date": "2019-03-25", "close": 38.41, "volume": 310856.0}, {"date": "2019-03-26", "close": 38.55, "volume": 79647.0}, {"date": "2019-03-27", "close": 37.89, "volume": 90423.0}, {"date": "2019-03-28", "close": 38.49, "volume": 68410.0}, {"date": "2019-03-29", "close": 38.34, "volume": 132941.0}, {"date": "2019-04-01", "close": 38.0, "volume": 186305.0}, {"date": "2019-04-02", "close": 37.72, "volume": 57787.0}, {"date": "2019-04-03", "close": 37.59, "volume": 52791.0}, {"date": "2019-04-04", "close": 36.78, "volume": 46953.0}, {"date": "2019-04-05", "close": 36.9, "volume": 47822.0}, {"date": "2019-04-08", "close": 36.9, "volume": 52119.0}, {"date": "2019-04-09", "close": 37.48, "volume": 74923.0}, {"date": "2019-04-10", "close": 38.22, "volume": 88059.0}, {"date": "2019-04-11", "close": 37.49, "volume": 75792.0}, {"date": "2019-04-12", "close": 37.21, "volume": 102854.0}, {"date": "2019-04-15", "close": 36.65, "volume": 45053.0}, {"date": "2019-04-16", "close": 35.27, "volume": 91413.0}, {"date": "2019-04-17", "close": 35.81, "volume": 149476.0}, {"date": "2019-04-18", "close": 35.85, "volume": 65144.0}, {"date": "2019-04-22", "close": 35.12, "volume": 83287.0}, {"date": "2019-04-23", "close": 36.28, "volume": 189392.0}, {"date": "2019-04-24", "close": 37.41, "volume": 114706.0}, {"date": "2019-04-25", "close": 37.3, "volume": 71966.0}, {"date": "2019-04-26", "close": 37.99, "volume": 106417.0}, {"date": "2019-04-29", "close": 36.77, "volume": 133089.0}, {"date": "2019-04-30", "close": 37.49, "volume": 70297.0}, {"date": "2019-05-01", "close": 38.14, "volume": 113312.0}, {"date": "2019-05-02", "close": 37.52, "volume": 57037.0}, {"date": "2019-05-03", "close": 38.93, "volume": 94371.0}, {"date": "2019-05-06", "close": 39.11, "volume": 67048.0}, {"date": "2019-05-07", "close": 38.06, "volume": 44703.0}, {"date": "2019-05-08", "close": 39.97, "volume": 166108.0}, {"date": "2019-05-09", "close": 41.35, "volume": 150338.0}, {"date": "2019-05-10", "close": 41.31, "volume": 101142.0}, {"date": "2019-05-13", "close": 41.07, "volume": 78844.0}, {"date": "2019-05-14", "close": 41.03, "volume": 76182.0}, {"date": "2019-05-15", "close": 40.36, "volume": 49990.0}, {"date": "2019-05-16", "close": 39.93, "volume": 46776.0}, {"date": "2019-05-17", "close": 40.0, "volume": 53199.0}, {"date": "2019-05-20", "close": 39.76, "volume": 37248.0}, {"date": "2019-05-21", "close": 40.2, "volume": 70605.0}, {"date": "2019-05-22", "close": 40.07, "volume": 48197.0}, {"date": "2019-05-23", "close": 40.1, "volume": 52286.0}, {"date": "2019-05-24", "close": 40.12, "volume": 56936.0}, {"date": "2019-05-28", "close": 39.95, "volume": 118627.0}, {"date": "2019-05-29", "close": 39.95, "volume": 90487.0}, {"date": "2019-05-30", "close": 39.99, "volume": 49122.0}, {"date": "2019-05-31", "close": 40.08, "volume": 93984.0}, {"date": "2019-06-03", "close": 40.23, "volume": 67168.0}, {"date": "2019-06-04", "close": 39.91, "volume": 59036.0}, {"date": "2019-06-05", "close": 40.26, "volume": 68045.0}, {"date": "2019-06-06", "close": 40.22, "volume": 36247.0}, {"date": "2019-06-07", "close": 40.44, "volume": 33906.0}, {"date": "2019-06-10", "close": 40.2, "volume": 46622.0}, {"date": "2019-06-11", "close": 40.24, "volume": 86963.0}, {"date": "2019-06-12", "close": 40.12, "volume": 49806.0}, {"date": "2019-06-13", "close": 40.18, "volume": 51813.0}, {"date": "2019-06-14", "close": 40.44, "volume": 54388.0}, {"date": "2019-06-17", "close": 40.61, "volume": 69063.0}, {"date": "2019-06-18", "close": 40.14, "volume": 43121.0}, {"date": "2019-06-19", "close": 40.33, "volume": 65584.0}, {"date": "2019-06-20", "close": 40.87, "volume": 103526.0}, {"date": "2019-06-21", "close": 40.99, "volume": 124734.0}, {"date": "2019-06-24", "close": 40.38, "volume": 71522.0}, {"date": "2019-06-25", "close": 40.58, "volume": 111830.0}, {"date": "2019-06-26", "close": 39.9, "volume": 144283.0}, {"date": "2019-06-27", "close": 39.8, "volume": 87909.0}, {"date": "2019-06-28", "close": 41.4, "volume": 795290.0}, {"date": "2019-07-01", "close": 41.11, "volume": 113702.0}, {"date": "2019-07-02", "close": 42.56, "volume": 163566.0}, {"date": "2019-07-03", "close": 43.11, "volume": 47441.0}, {"date": "2019-07-05", "close": 42.88, "volume": 53250.0}, {"date": "2019-07-08", "close": 43.11, "volume": 67497.0}, {"date": "2019-07-09", "close": 43.3, "volume": 66430.0}, {"date": "2019-07-10", "close": 43.2, "volume": 70618.0}, {"date": "2019-07-11", "close": 42.35, "volume": 51084.0}, {"date": "2019-07-12", "close": 42.32, "volume": 59172.0}, {"date": "2019-07-15", "close": 42.48, "volume": 57500.0}, {"date": "2019-07-16", "close": 42.37, "volume": 83093.0}, {"date": "2019-07-17", "close": 42.23, "volume": 46467.0}, {"date": "2019-07-18", "close": 41.97, "volume": 67811.0}, {"date": "2019-07-19", "close": 41.1, "volume": 58289.0}, {"date": "2019-07-22", "close": 40.89, "volume": 53007.0}, {"date": "2019-07-23", "close": 41.19, "volume": 67260.0}, {"date": "2019-07-24", "close": 41.62, "volume": 81407.0}, {"date": "2019-07-25", "close": 42.06, "volume": 60575.0}, {"date": "2019-07-26", "close": 42.51, "volume": 65549.0}, {"date": "2019-07-29", "close": 42.74, "volume": 64008.0}, {"date": "2019-07-30", "close": 41.5, "volume": 141444.0}, {"date": "2019-07-31", "close": 43.16, "volume": 118201.0}, {"date": "2019-08-01", "close": 43.88, "volume": 105847.0}, {"date": "2019-08-02", "close": 44.1, "volume": 101034.0}, {"date": "2019-08-05", "close": 43.3, "volume": 50934.0}, {"date": "2019-08-06", "close": 44.05, "volume": 80732.0}, {"date": "2019-08-07", "close": 45.0, "volume": 87555.0}, {"date": "2019-08-08", "close": 46.09, "volume": 118920.0}, {"date": "2019-08-09", "close": 46.23, "volume": 69035.0}, {"date": "2019-08-12", "close": 46.42, "volume": 70502.0}, {"date": "2019-08-13", "close": 45.87, "volume": 76049.0}, {"date": "2019-08-14", "close": 44.47, "volume": 98590.0}, {"date": "2019-08-15", "close": 44.02, "volume": 180367.0}, {"date": "2019-08-16", "close": 44.84, "volume": 174241.0}, {"date": "2019-08-19", "close": 46.27, "volume": 86629.0}, {"date": "2019-08-20", "close": 46.24, "volume": 76415.0}, {"date": "2019-08-21", "close": 46.53, "volume": 68374.0}, {"date": "2019-08-22", "close": 46.49, "volume": 73839.0}, {"date": "2019-08-23", "close": 45.47, "volume": 73911.0}, {"date": "2019-08-26", "close": 45.9, "volume": 67022.0}, {"date": "2019-08-27", "close": 45.83, "volume": 127930.0}, {"date": "2019-08-28", "close": 46.02, "volume": 85929.0}, {"date": "2019-08-29", "close": 46.15, "volume": 59191.0}, {"date": "2019-08-30", "close": 46.4, "volume": 65381.0}, {"date": "2019-09-03", "close": 46.5, "volume": 125986.0}, {"date": "2019-09-04", "close": 47.23, "volume": 233208.0}, {"date": "2019-09-05", "close": 45.96, "volume": 130394.0}, {"date": "2019-09-06", "close": 46.25, "volume": 108204.0}, {"date": "2019-09-09", "close": 45.9, "volume": 112176.0}, {"date": "2019-09-10", "close": 45.47, "volume": 83001.0}, {"date": "2019-09-11", "close": 45.96, "volume": 136449.0}, {"date": "2019-09-12", "close": 46.28, "volume": 103541.0}, {"date": "2019-09-13", "close": 46.2, "volume": 81273.0}, {"date": "2019-09-16", "close": 46.63, "volume": 162234.0}, {"date": "2019-09-17", "close": 46.96, "volume": 106197.0}, {"date": "2019-09-18", "close": 46.97, "volume": 83212.0}, {"date": "2019-09-19", "close": 47.38, "volume": 72380.0}, {"date": "2019-09-20", "close": 47.56, "volume": 207458.0}, {"date": "2019-09-23", "close": 47.3, "volume": 105470.0}, {"date": "2019-09-24", "close": 46.54, "volume": 96645.0}, {"date": "2019-09-25", "close": 46.76, "volume": 80780.0}, {"date": "2019-09-26", "close": 47.76, "volume": 130385.0}, {"date": "2019-09-27", "close": 47.1, "volume": 61201.0}, {"date": "2019-09-30", "close": 46.76, "volume": 90935.0}, {"date": "2019-10-01", "close": 46.49, "volume": 118394.0}, {"date": "2019-10-02", "close": 47.11, "volume": 91842.0}, {"date": "2019-10-03", "close": 47.9, "volume": 280289.0}, {"date": "2019-10-04", "close": 48.12, "volume": 171704.0}, {"date": "2019-10-07", "close": 48.35, "volume": 208110.0}, {"date": "2019-10-08", "close": 47.71, "volume": 92995.0}, {"date": "2019-10-09", "close": 48.28, "volume": 135622.0}, {"date": "2019-10-10", "close": 48.71, "volume": 121959.0}, {"date": "2019-10-11", "close": 48.44, "volume": 83758.0}, {"date": "2019-10-14", "close": 49.03, "volume": 66960.0}, {"date": "2019-10-15", "close": 49.55, "volume": 93291.0}, {"date": "2019-10-16", "close": 47.11, "volume": 349784.0}, {"date": "2019-10-17", "close": 49.84, "volume": 246114.0}, {"date": "2019-10-18", "close": 50.16, "volume": 188020.0}, {"date": "2019-10-21", "close": 49.47, "volume": 152937.0}, {"date": "2019-10-22", "close": 48.39, "volume": 103301.0}, {"date": "2019-10-23", "close": 48.12, "volume": 102503.0}, {"date": "2019-10-24", "close": 48.19, "volume": 74446.0}, {"date": "2019-10-25", "close": 47.4, "volume": 63045.0}, {"date": "2019-10-28", "close": 47.48, "volume": 164428.0}, {"date": "2019-10-29", "close": 47.4, "volume": 190001.0}, {"date": "2019-10-30", "close": 49.09, "volume": 162136.0}, {"date": "2019-10-31", "close": 48.77, "volume": 135023.0}, {"date": "2019-11-01", "close": 49.03, "volume": 112922.0}, {"date": "2019-11-04", "close": 46.96, "volume": 221394.0}, {"date": "2019-11-05", "close": 46.64, "volume": 205127.0}, {"date": "2019-11-06", "close": 47.19, "volume": 141255.0}, {"date": "2019-11-07", "close": 45.5, "volume": 337891.0}, {"date": "2019-11-08", "close": 45.98, "volume": 200569.0}, {"date": "2019-11-11", "close": 46.47, "volume": 136531.0}, {"date": "2019-11-12", "close": 46.4, "volume": 136750.0}, {"date": "2019-11-13", "close": 47.21, "volume": 141199.0}, {"date": "2019-11-14", "close": 47.57, "volume": 198977.0}, {"date": "2019-11-15", "close": 48.01, "volume": 88169.0}, {"date": "2019-11-18", "close": 48.09, "volume": 84285.0}, {"date": "2019-11-19", "close": 47.78, "volume": 90710.0}, {"date": "2019-11-20", "close": 47.91, "volume": 125310.0}, {"date": "2019-11-21", "close": 47.66, "volume": 84007.0}, {"date": "2019-11-22", "close": 47.96, "volume": 107616.0}, {"date": "2019-11-25", "close": 48.21, "volume": 126571.0}, {"date": "2019-11-26", "close": 48.87, "volume": 138752.0}, {"date": "2019-11-27", "close": 48.5, "volume": 146573.0}, {"date": "2019-11-29", "close": 47.85, "volume": 82787.0}, {"date": "2019-12-02", "close": 47.0, "volume": 120395.0}, {"date": "2019-12-03", "close": 48.09, "volume": 113513.0}, {"date": "2019-12-04", "close": 48.07, "volume": 91998.0}, {"date": "2019-12-05", "close": 48.26, "volume": 102025.0}, {"date": "2019-12-06", "close": 48.52, "volume": 163221.0}, {"date": "2019-12-09", "close": 48.53, "volume": 125942.0}, {"date": "2019-12-10", "close": 48.34, "volume": 137028.0}, {"date": "2019-12-11", "close": 47.37, "volume": 110408.0}, {"date": "2019-12-12", "close": 46.1, "volume": 151592.0}, {"date": "2019-12-13", "close": 45.55, "volume": 138668.0}, {"date": "2019-12-16", "close": 44.53, "volume": 146053.0}, {"date": "2019-12-17", "close": 43.72, "volume": 226114.0}, {"date": "2019-12-18", "close": 43.45, "volume": 196642.0}, {"date": "2019-12-19", "close": 43.67, "volume": 183695.0}, {"date": "2019-12-20", "close": 43.5, "volume": 305919.0}, {"date": "2019-12-23", "close": 42.99, "volume": 108578.0}, {"date": "2019-12-24", "close": 43.15, "volume": 38055.0}, {"date": "2019-12-26", "close": 42.65, "volume": 89739.0}, {"date": "2019-12-27", "close": 42.5, "volume": 103590.0}, {"date": "2019-12-30", "close": 42.38, "volume": 172248.0}, {"date": "2019-12-31", "close": 45.0, "volume": 987063.0}, {"date": "2020-01-02", "close": 44.16, "volume": 468952.0}, {"date": "2020-01-03", "close": 45.3, "volume": 4545027.0}, {"date": "2020-01-06", "close": 46.5, "volume": 690079.0}, {"date": "2020-01-07", "close": 45.43, "volume": 327859.0}, {"date": "2020-01-08", "close": 45.45, "volume": 352016.0}, {"date": "2020-01-09", "close": 45.35, "volume": 261820.0}, {"date": "2020-01-10", "close": 45.87, "volume": 240427.0}, {"date": "2020-01-13", "close": 46.16, "volume": 138631.0}, {"date": "2020-01-14", "close": 45.94, "volume": 190975.0}, {"date": "2020-01-15", "close": 46.63, "volume": 241464.0}, {"date": "2020-01-16", "close": 46.86, "volume": 137855.0}, {"date": "2020-01-17", "close": 47.22, "volume": 126423.0}, {"date": "2020-01-21", "close": 48.58, "volume": 166324.0}, {"date": "2020-01-22", "close": 48.57, "volume": 283050.0}, {"date": "2020-01-23", "close": 49.32, "volume": 273744.0}, {"date": "2020-01-24", "close": 48.34, "volume": 189584.0}, {"date": "2020-01-27", "close": 48.94, "volume": 146503.0}, {"date": "2020-01-28", "close": 48.2, "volume": 288395.0}, {"date": "2020-01-29", "close": 47.72, "volume": 182934.0}, {"date": "2020-01-30", "close": 48.46, "volume": 158043.0}, {"date": "2020-01-31", "close": 48.8, "volume": 240559.0}, {"date": "2020-02-03", "close": 48.62, "volume": 242303.0}, {"date": "2020-02-04", "close": 48.7, "volume": 177750.0}, {"date": "2020-02-05", "close": 48.72, "volume": 216166.0}, {"date": "2020-02-06", "close": 49.06, "volume": 151593.0}, {"date": "2020-02-07", "close": 49.08, "volume": 147235.0}, {"date": "2020-02-10", "close": 49.91, "volume": 106907.0}, {"date": "2020-02-11", "close": 50.42, "volume": 308278.0}, {"date": "2020-02-12", "close": 50.34, "volume": 149991.0}, {"date": "2020-02-13", "close": 51.21, "volume": 113644.0}, {"date": "2020-02-14", "close": 52.0, "volume": 171690.0}, {"date": "2020-02-18", "close": 49.91, "volume": 295210.0}, {"date": "2020-02-19", "close": 50.53, "volume": 289808.0}, {"date": "2020-02-20", "close": 50.54, "volume": 172477.0}, {"date": "2020-02-21", "close": 50.23, "volume": 599453.0}, {"date": "2020-02-24", "close": 50.42, "volume": 174026.0}, {"date": "2020-02-25", "close": 48.6, "volume": 807172.0}, {"date": "2020-02-26", "close": 48.94, "volume": 238108.0}, {"date": "2020-02-27", "close": 46.45, "volume": 175762.0}, {"date": "2020-02-28", "close": 44.5, "volume": 341235.0}, {"date": "2020-03-02", "close": 47.74, "volume": 374493.0}, {"date": "2020-03-03", "close": 48.1, "volume": 176142.0}, {"date": "2020-03-04", "close": 49.22, "volume": 163116.0}, {"date": "2020-03-05", "close": 48.77, "volume": 186807.0}, {"date": "2020-03-06", "close": 48.42, "volume": 114832.0}, {"date": "2020-03-09", "close": 43.22, "volume": 174842.0}, {"date": "2020-03-10", "close": 45.85, "volume": 192934.0}, {"date": "2020-03-11", "close": 41.36, "volume": 168171.0}, {"date": "2020-03-12", "close": 33.67, "volume": 443505.0}, {"date": "2020-03-13", "close": 39.06, "volume": 469336.0}, {"date": "2020-03-16", "close": 32.28, "volume": 505851.0}, {"date": "2020-03-17", "close": 35.29, "volume": 447392.0}, {"date": "2020-03-18", "close": 33.71, "volume": 841611.0}, {"date": "2020-03-19", "close": 37.3, "volume": 690627.0}, {"date": "2020-03-20", "close": 27.0, "volume": 698876.0}, {"date": "2020-03-23", "close": 25.0, "volume": 1094812.0}, {"date": "2020-03-24", "close": 26.1, "volume": 468076.0}, {"date": "2020-03-25", "close": 23.95, "volume": 554486.0}, {"date": "2020-03-26", "close": 24.97, "volume": 483252.0}, {"date": "2020-03-27", "close": 26.65, "volume": 375758.0}, {"date": "2020-03-30", "close": 26.71, "volume": 754924.0}, {"date": "2020-03-31", "close": 25.21, "volume": 389988.0}, {"date": "2020-04-01", "close": 22.04, "volume": 589465.0}, {"date": "2020-04-02", "close": 22.06, "volume": 400484.0}, {"date": "2020-04-03", "close": 21.69, "volume": 375595.0}, {"date": "2020-04-06", "close": 22.86, "volume": 246507.0}, {"date": "2020-04-07", "close": 24.25, "volume": 263206.0}, {"date": "2020-04-08", "close": 27.5, "volume": 448983.0}, {"date": "2020-04-09", "close": 29.51, "volume": 248686.0}, {"date": "2020-04-13", "close": 28.42, "volume": 220086.0}, {"date": "2020-04-14", "close": 28.39, "volume": 187477.0}, {"date": "2020-04-15", "close": 26.27, "volume": 275160.0}, {"date": "2020-04-16", "close": 26.39, "volume": 586141.0}, {"date": "2020-04-17", "close": 28.36, "volume": 200573.0}, {"date": "2020-04-20", "close": 27.84, "volume": 280669.0}, {"date": "2020-04-21", "close": 27.91, "volume": 173750.0}, {"date": "2020-04-22", "close": 27.7, "volume": 256983.0}, {"date": "2020-04-23", "close": 27.73, "volume": 204950.0}, {"date": "2020-04-24", "close": 26.7, "volume": 267733.0}, {"date": "2020-04-27", "close": 28.32, "volume": 181468.0}, {"date": "2020-04-28", "close": 28.46, "volume": 174686.0}, {"date": "2020-04-29", "close": 30.01, "volume": 300175.0}, {"date": "2020-04-30", "close": 30.07, "volume": 318702.0}, {"date": "2020-05-01", "close": 28.98, "volume": 257333.0}, {"date": "2020-05-04", "close": 29.45, "volume": 228723.0}, {"date": "2020-05-05", "close": 29.58, "volume": 262459.0}, {"date": "2020-05-06", "close": 30.2, "volume": 193762.0}, {"date": "2020-05-07", "close": 31.02, "volume": 321300.0}, {"date": "2020-05-08", "close": 32.73, "volume": 222524.0}, {"date": "2020-05-11", "close": 31.0, "volume": 233119.0}, {"date": "2020-05-12", "close": 29.49, "volume": 218307.0}, {"date": "2020-05-13", "close": 28.02, "volume": 326135.0}, {"date": "2020-05-14", "close": 28.37, "volume": 252029.0}, {"date": "2020-05-15", "close": 28.33, "volume": 534405.0}, {"date": "2020-05-18", "close": 31.92, "volume": 401224.0}, {"date": "2020-05-19", "close": 32.1, "volume": 253803.0}, {"date": "2020-05-20", "close": 31.92, "volume": 247107.0}, {"date": "2020-05-21", "close": 31.78, "volume": 154790.0}, {"date": "2020-05-22", "close": 31.46, "volume": 112876.0}, {"date": "2020-05-26", "close": 32.7, "volume": 262069.0}, {"date": "2020-05-27", "close": 32.94, "volume": 197781.0}, {"date": "2020-05-28", "close": 32.56, "volume": 215991.0}, {"date": "2020-05-29", "close": 31.98, "volume": 203420.0}, {"date": "2020-06-01", "close": 32.69, "volume": 258207.0}, {"date": "2020-06-02", "close": 32.79, "volume": 147430.0}, {"date": "2020-06-03", "close": 35.18, "volume": 284367.0}, {"date": "2020-06-04", "close": 35.06, "volume": 195610.0}, {"date": "2020-06-05", "close": 37.44, "volume": 225280.0}, {"date": "2020-06-08", "close": 38.4, "volume": 233962.0}, {"date": "2020-06-09", "close": 36.99, "volume": 225402.0}, {"date": "2020-06-10", "close": 36.22, "volume": 151508.0}, {"date": "2020-06-11", "close": 33.84, "volume": 208957.0}, {"date": "2020-06-12", "close": 34.69, "volume": 203630.0}, {"date": "2020-06-15", "close": 35.92, "volume": 335565.0}, {"date": "2020-06-16", "close": 36.54, "volume": 189038.0}, {"date": "2020-06-17", "close": 35.59, "volume": 173212.0}, {"date": "2020-06-18", "close": 35.52, "volume": 211315.0}, {"date": "2020-06-19", "close": 34.84, "volume": 1206526.0}, {"date": "2020-06-22", "close": 34.74, "volume": 227018.0}, {"date": "2020-06-23", "close": 34.68, "volume": 323873.0}, {"date": "2020-06-24", "close": 33.42, "volume": 266560.0}, {"date": "2020-06-25", "close": 33.33, "volume": 352315.0}, {"date": "2020-06-26", "close": 33.36, "volume": 676633.0}, {"date": "2020-06-29", "close": 34.36, "volume": 179269.0}, {"date": "2020-06-30", "close": 35.35, "volume": 276344.0}, {"date": "2020-07-01", "close": 36.02, "volume": 220982.0}, {"date": "2020-07-02", "close": 35.66, "volume": 118871.0}, {"date": "2020-07-06", "close": 35.36, "volume": 130925.0}, {"date": "2020-07-07", "close": 34.39, "volume": 125273.0}, {"date": "2020-07-08", "close": 34.08, "volume": 134718.0}, {"date": "2020-07-09", "close": 33.44, "volume": 125881.0}, {"date": "2020-07-10", "close": 33.89, "volume": 92922.0}, {"date": "2020-07-13", "close": 33.56, "volume": 97233.0}, {"date": "2020-07-14", "close": 34.52, "volume": 119200.0}, {"date": "2020-07-15", "close": 35.32, "volume": 122769.0}, {"date": "2020-07-16", "close": 34.92, "volume": 88448.0}, {"date": "2020-07-17", "close": 35.29, "volume": 93118.0}, {"date": "2020-07-20", "close": 34.47, "volume": 95925.0}, {"date": "2020-07-21", "close": 34.99, "volume": 81063.0}, {"date": "2020-07-22", "close": 36.33, "volume": 125612.0}, {"date": "2020-07-23", "close": 35.94, "volume": 129879.0}, {"date": "2020-07-24", "close": 35.22, "volume": 114492.0}, {"date": "2020-07-27", "close": 35.77, "volume": 82963.0}, {"date": "2020-07-28", "close": 36.51, "volume": 160425.0}, {"date": "2020-07-29", "close": 37.31, "volume": 109029.0}, {"date": "2020-07-30", "close": 38.09, "volume": 127846.0}, {"date": "2020-07-31", "close": 38.23, "volume": 169722.0}, {"date": "2020-08-03", "close": 37.92, "volume": 243622.0}, {"date": "2020-08-04", "close": 39.32, "volume": 155512.0}, {"date": "2020-08-05", "close": 40.56, "volume": 143772.0}, {"date": "2020-08-06", "close": 39.66, "volume": 96333.0}, {"date": "2020-08-07", "close": 40.86, "volume": 90280.0}, {"date": "2020-08-10", "close": 41.87, "volume": 84341.0}, {"date": "2020-08-11", "close": 41.73, "volume": 94658.0}, {"date": "2020-08-12", "close": 41.99, "volume": 108197.0}, {"date": "2020-08-13", "close": 41.67, "volume": 78553.0}, {"date": "2020-08-14", "close": 41.31, "volume": 102842.0}, {"date": "2020-08-17", "close": 41.84, "volume": 104045.0}, {"date": "2020-08-18", "close": 41.17, "volume": 51226.0}, {"date": "2020-08-19", "close": 40.98, "volume": 75771.0}, {"date": "2020-08-20", "close": 41.34, "volume": 47064.0}, {"date": "2020-08-21", "close": 41.4, "volume": 57417.0}, {"date": "2020-08-24", "close": 41.89, "volume": 73918.0}, {"date": "2020-08-25", "close": 41.83, "volume": 61797.0}, {"date": "2020-08-26", "close": 40.33, "volume": 88423.0}, {"date": "2020-08-27", "close": 41.22, "volume": 79718.0}, {"date": "2020-08-28", "close": 41.37, "volume": 88965.0}, {"date": "2020-08-31", "close": 41.4, "volume": 234282.0}, {"date": "2020-09-01", "close": 41.42, "volume": 64605.0}, {"date": "2020-09-02", "close": 41.62, "volume": 86396.0}, {"date": "2020-09-03", "close": 41.6, "volume": 153221.0}, {"date": "2020-09-04", "close": 40.44, "volume": 80175.0}, {"date": "2020-09-08", "close": 41.54, "volume": 181223.0}, {"date": "2020-09-09", "close": 41.91, "volume": 165066.0}, {"date": "2020-09-10", "close": 41.6, "volume": 138771.0}, {"date": "2020-09-11", "close": 41.29, "volume": 98407.0}, {"date": "2020-09-14", "close": 43.06, "volume": 110854.0}, {"date": "2020-09-15", "close": 44.13, "volume": 148434.0}, {"date": "2020-09-16", "close": 44.63, "volume": 183061.0}, {"date": "2020-09-17", "close": 44.46, "volume": 155089.0}, {"date": "2020-09-18", "close": 43.84, "volume": 1328629.0}, {"date": "2020-09-21", "close": 40.32, "volume": 173501.0}, {"date": "2020-09-22", "close": 41.8, "volume": 155612.0}, {"date": "2020-09-23", "close": 41.21, "volume": 145584.0}, {"date": "2020-09-24", "close": 40.78, "volume": 124834.0}, {"date": "2020-09-25", "close": 42.6, "volume": 141877.0}, {"date": "2020-09-28", "close": 44.55, "volume": 107230.0}, {"date": "2020-09-29", "close": 43.92, "volume": 92375.0}, {"date": "2020-09-30", "close": 44.35, "volume": 166625.0}, {"date": "2020-10-01", "close": 45.0, "volume": 178088.0}, {"date": "2020-10-02", "close": 45.24, "volume": 114185.0}, {"date": "2020-10-05", "close": 44.9, "volume": 100619.0}, {"date": "2020-10-06", "close": 44.25, "volume": 125548.0}, {"date": "2020-10-07", "close": 44.2, "volume": 190464.0}, {"date": "2020-10-08", "close": 44.86, "volume": 103198.0}, {"date": "2020-10-09", "close": 44.64, "volume": 94565.0}, {"date": "2020-10-12", "close": 45.73, "volume": 71901.0}, {"date": "2020-10-13", "close": 45.59, "volume": 108549.0}, {"date": "2020-10-14", "close": 44.61, "volume": 69637.0}, {"date": "2020-10-15", "close": 44.52, "volume": 101462.0}, {"date": "2020-10-16", "close": 43.96, "volume": 64333.0}, {"date": "2020-10-19", "close": 43.17, "volume": 61099.0}, {"date": "2020-10-20", "close": 43.6, "volume": 66550.0}, {"date": "2020-10-21", "close": 44.16, "volume": 66634.0}, {"date": "2020-10-22", "close": 45.0, "volume": 103582.0}, {"date": "2020-10-23", "close": 44.57, "volume": 73056.0}, {"date": "2020-10-26", "close": 44.21, "volume": 75104.0}, {"date": "2020-10-27", "close": 45.9, "volume": 94322.0}, {"date": "2020-10-28", "close": 43.76, "volume": 128197.0}, {"date": "2020-10-29", "close": 45.0, "volume": 110092.0}, {"date": "2020-10-30", "close": 44.32, "volume": 86924.0}, {"date": "2020-11-02", "close": 44.97, "volume": 96328.0}, {"date": "2020-11-03", "close": 45.0, "volume": 149432.0}, {"date": "2020-11-04", "close": 44.3, "volume": 78811.0}, {"date": "2020-11-05", "close": 44.36, "volume": 77972.0}, {"date": "2020-11-06", "close": 43.34, "volume": 70085.0}, {"date": "2020-11-09", "close": 43.89, "volume": 177153.0}, {"date": "2020-11-10", "close": 44.83, "volume": 267349.0}, {"date": "2020-11-11", "close": 44.83, "volume": 125751.0}, {"date": "2020-11-12", "close": 43.14, "volume": 128678.0}, {"date": "2020-11-13", "close": 44.19, "volume": 107848.0}, {"date": "2020-11-16", "close": 44.52, "volume": 174281.0}, {"date": "2020-11-17", "close": 44.95, "volume": 328347.0}, {"date": "2020-11-18", "close": 44.62, "volume": 430004.0}, {"date": "2020-11-19", "close": 43.45, "volume": 74939.0}, {"date": "2020-11-20", "close": 43.2, "volume": 106464.0}, {"date": "2020-11-23", "close": 43.17, "volume": 90861.0}, {"date": "2020-11-24", "close": 43.77, "volume": 183097.0}, {"date": "2020-11-25", "close": 43.29, "volume": 66647.0}, {"date": "2020-11-27", "close": 43.44, "volume": 31991.0}, {"date": "2020-11-30", "close": 44.31, "volume": 139589.0}, {"date": "2020-12-01", "close": 44.51, "volume": 107659.0}, {"date": "2020-12-02", "close": 43.78, "volume": 87009.0}, {"date": "2020-12-03", "close": 43.71, "volume": 63924.0}, {"date": "2020-12-04", "close": 44.04, "volume": 87533.0}, {"date": "2020-12-07", "close": 44.27, "volume": 81042.0}, {"date": "2020-12-08", "close": 44.53, "volume": 112203.0}, {"date": "2020-12-09", "close": 43.68, "volume": 83408.0}, {"date": "2020-12-10", "close": 42.81, "volume": 59794.0}, {"date": "2020-12-11", "close": 42.73, "volume": 67549.0}, {"date": "2020-12-14", "close": 43.13, "volume": 158500.0}, {"date": "2020-12-15", "close": 44.02, "volume": 114840.0}, {"date": "2020-12-16", "close": 43.76, "volume": 116193.0}, {"date": "2020-12-17", "close": 43.53, "volume": 88184.0}, {"date": "2020-12-18", "close": 41.95, "volume": 470230.0}, {"date": "2020-12-21", "close": 41.54, "volume": 131426.0}, {"date": "2020-12-22", "close": 41.12, "volume": 99955.0}, {"date": "2020-12-23", "close": 40.56, "volume": 230073.0}, {"date": "2020-12-24", "close": 40.63, "volume": 95294.0}, {"date": "2020-12-28", "close": 40.67, "volume": 168606.0}, {"date": "2020-12-29", "close": 40.75, "volume": 165807.0}, {"date": "2020-12-30", "close": 40.72, "volume": 108175.0}, {"date": "2020-12-31", "close": 42.31, "volume": 121829.0}, {"date": "2021-01-04", "close": 41.26, "volume": 152306.0}, {"date": "2021-01-05", "close": 41.37, "volume": 136077.0}, {"date": "2021-01-06", "close": 42.26, "volume": 175025.0}, {"date": "2021-01-07", "close": 41.44, "volume": 106360.0}, {"date": "2021-01-08", "close": 41.44, "volume": 162190.0}, {"date": "2021-01-11", "close": 40.77, "volume": 114760.0}, {"date": "2021-01-12", "close": 41.28, "volume": 72412.0}, {"date": "2021-01-13", "close": 41.82, "volume": 100537.0}, {"date": "2021-01-14", "close": 41.68, "volume": 88063.0}, {"date": "2021-01-15", "close": 42.52, "volume": 58009.0}, {"date": "2021-01-19", "close": 42.56, "volume": 115489.0}, {"date": "2021-01-20", "close": 43.37, "volume": 69761.0}, {"date": "2021-01-21", "close": 42.97, "volume": 73148.0}, {"date": "2021-01-22", "close": 43.49, "volume": 78937.0}, {"date": "2021-01-25", "close": 42.76, "volume": 117983.0}, {"date": "2021-01-26", "close": 42.6, "volume": 156968.0}, {"date": "2021-01-27", "close": 40.15, "volume": 147598.0}, {"date": "2021-01-28", "close": 40.08, "volume": 189510.0}, {"date": "2021-01-29", "close": 39.47, "volume": 156855.0}, {"date": "2021-02-01", "close": 41.0, "volume": 90380.0}, {"date": "2021-02-02", "close": 42.04, "volume": 78253.0}, {"date": "2021-02-03", "close": 40.84, "volume": 141268.0}, {"date": "2021-02-04", "close": 41.08, "volume": 139562.0}, {"date": "2021-02-05", "close": 41.81, "volume": 125075.0}, {"date": "2021-02-08", "close": 41.94, "volume": 95409.0}, {"date": "2021-02-09", "close": 41.97, "volume": 99995.0}, {"date": "2021-02-10", "close": 42.22, "volume": 130687.0}, {"date": "2021-02-11", "close": 42.25, "volume": 121275.0}, {"date": "2021-02-12", "close": 42.54, "volume": 444729.0}, {"date": "2021-02-16", "close": 44.11, "volume": 162858.0}, {"date": "2021-02-17", "close": 42.46, "volume": 105239.0}, {"date": "2021-02-18", "close": 41.43, "volume": 75956.0}, {"date": "2021-02-19", "close": 41.48, "volume": 81524.0}, {"date": "2021-02-22", "close": 41.62, "volume": 120072.0}, {"date": "2021-02-23", "close": 41.56, "volume": 169817.0}, {"date": "2021-02-24", "close": 41.88, "volume": 98858.0}, {"date": "2021-02-25", "close": 41.63, "volume": 119389.0}, {"date": "2021-02-26", "close": 41.04, "volume": 137184.0}, {"date": "2021-03-01", "close": 41.42, "volume": 73643.0}, {"date": "2021-03-02", "close": 41.47, "volume": 79636.0}, {"date": "2021-03-03", "close": 42.34, "volume": 484089.0}, {"date": "2021-03-04", "close": 41.79, "volume": 145531.0}, {"date": "2021-03-05", "close": 41.78, "volume": 142456.0}, {"date": "2021-03-08", "close": 43.6, "volume": 289334.0}, {"date": "2021-03-09", "close": 43.75, "volume": 153838.0}, {"date": "2021-03-10", "close": 43.51, "volume": 125177.0}, {"date": "2021-03-11", "close": 44.74, "volume": 147518.0}, {"date": "2021-03-12", "close": 45.22, "volume": 143191.0}, {"date": "2021-03-15", "close": 46.32, "volume": 145879.0}, {"date": "2021-03-16", "close": 45.27, "volume": 108622.0}, {"date": "2021-03-17", "close": 45.83, "volume": 121007.0}, {"date": "2021-03-18", "close": 45.95, "volume": 121296.0}, {"date": "2021-03-19", "close": 45.03, "volume": 343878.0}, {"date": "2021-03-22", "close": 44.85, "volume": 136363.0}, {"date": "2021-03-23", "close": 45.6, "volume": 206736.0}, {"date": "2021-03-24", "close": 45.35, "volume": 176759.0}, {"date": "2021-03-25", "close": 46.01, "volume": 119547.0}, {"date": "2021-03-26", "close": 46.72, "volume": 172570.0}, {"date": "2021-03-29", "close": 46.0, "volume": 132917.0}, {"date": "2021-03-30", "close": 45.89, "volume": 188007.0}, {"date": "2021-03-31", "close": 46.09, "volume": 142240.0}, {"date": "2021-04-01", "close": 46.62, "volume": 97337.0}, {"date": "2021-04-05", "close": 46.54, "volume": 135657.0}, {"date": "2021-04-06", "close": 46.8, "volume": 82854.0}, {"date": "2021-04-07", "close": 46.71, "volume": 79521.0}, {"date": "2021-04-08", "close": 46.72, "volume": 68918.0}, {"date": "2021-04-09", "close": 46.85, "volume": 69860.0}, {"date": "2021-04-12", "close": 47.1, "volume": 53816.0}, {"date": "2021-04-13", "close": 47.99, "volume": 70259.0}, {"date": "2021-04-14", "close": 47.78, "volume": 65370.0}, {"date": "2021-04-15", "close": 48.89, "volume": 49436.0}, {"date": "2021-04-16", "close": 48.75, "volume": 58198.0}, {"date": "2021-04-19", "close": 49.17, "volume": 93067.0}, {"date": "2021-04-20", "close": 50.81, "volume": 131543.0}, {"date": "2021-04-21", "close": 50.03, "volume": 84994.0}, {"date": "2021-04-22", "close": 50.57, "volume": 106630.0}, {"date": "2021-04-23", "close": 50.47, "volume": 88573.0}, {"date": "2021-04-26", "close": 50.7, "volume": 73399.0}, {"date": "2021-04-27", "close": 50.24, "volume": 107322.0}, {"date": "2021-04-28", "close": 49.91, "volume": 94118.0}, {"date": "2021-04-29", "close": 49.28, "volume": 72786.0}, {"date": "2021-04-30", "close": 50.16, "volume": 105628.0}, {"date": "2021-05-03", "close": 50.04, "volume": 138348.0}, {"date": "2021-05-04", "close": 49.0, "volume": 104269.0}, {"date": "2021-05-05", "close": 48.42, "volume": 80112.0}, {"date": "2021-05-06", "close": 49.43, "volume": 78722.0}, {"date": "2021-05-07", "close": 50.14, "volume": 142614.0}, {"date": "2021-05-10", "close": 50.38, "volume": 99437.0}, {"date": "2021-05-11", "close": 49.3, "volume": 88095.0}, {"date": "2021-05-12", "close": 48.64, "volume": 123191.0}, {"date": "2021-05-13", "close": 50.01, "volume": 95433.0}, {"date": "2021-05-14", "close": 50.33, "volume": 72907.0}, {"date": "2021-05-17", "close": 50.14, "volume": 64467.0}, {"date": "2021-05-18", "close": 49.88, "volume": 64715.0}, {"date": "2021-05-19", "close": 49.27, "volume": 85174.0}, {"date": "2021-05-20", "close": 49.98, "volume": 82490.0}, {"date": "2021-05-21", "close": 50.22, "volume": 299108.0}, {"date": "2021-05-24", "close": 51.39, "volume": 94323.0}, {"date": "2021-05-25", "close": 51.42, "volume": 91817.0}, {"date": "2021-05-26", "close": 51.71, "volume": 189723.0}, {"date": "2021-05-27", "close": 51.64, "volume": 265891.0}, {"date": "2021-05-28", "close": 51.84, "volume": 104089.0}, {"date": "2021-06-01", "close": 53.09, "volume": 94408.0}, {"date": "2021-06-02", "close": 54.01, "volume": 90575.0}, {"date": "2021-06-03", "close": 53.39, "volume": 85530.0}, {"date": "2021-06-04", "close": 53.49, "volume": 82013.0}, {"date": "2021-06-07", "close": 54.29, "volume": 84934.0}, {"date": "2021-06-08", "close": 56.21, "volume": 109427.0}, {"date": "2021-06-09", "close": 56.39, "volume": 95000.0}, {"date": "2021-06-10", "close": 56.8, "volume": 70653.0}, {"date": "2021-06-11", "close": 56.74, "volume": 78527.0}, {"date": "2021-06-14", "close": 56.62, "volume": 79914.0}, {"date": "2021-06-15", "close": 56.39, "volume": 112659.0}, {"date": "2021-06-16", "close": 56.35, "volume": 81391.0}, {"date": "2021-06-17", "close": 56.31, "volume": 91864.0}, {"date": "2021-06-18", "close": 54.81, "volume": 187263.0}, {"date": "2021-06-21", "close": 56.04, "volume": 116531.0}, {"date": "2021-06-22", "close": 55.94, "volume": 64918.0}, {"date": "2021-06-23", "close": 55.36, "volume": 78243.0}, {"date": "2021-06-24", "close": 54.98, "volume": 72333.0}, {"date": "2021-06-25", "close": 55.05, "volume": 219240.0}, {"date": "2021-06-28", "close": 54.42, "volume": 82807.0}, {"date": "2021-06-29", "close": 54.26, "volume": 67468.0}, {"date": "2021-06-30", "close": 54.98, "volume": 131158.0}, {"date": "2021-07-01", "close": 55.26, "volume": 104589.0}, {"date": "2021-07-02", "close": 55.29, "volume": 55215.0}, {"date": "2021-07-06", "close": 56.12, "volume": 73432.0}, {"date": "2021-07-07", "close": 56.06, "volume": 83815.0}, {"date": "2021-07-08", "close": 55.99, "volume": 72523.0}, {"date": "2021-07-09", "close": 57.08, "volume": 63327.0}, {"date": "2021-07-12", "close": 58.68, "volume": 114515.0}, {"date": "2021-07-13", "close": 58.15, "volume": 105952.0}, {"date": "2021-07-14", "close": 59.29, "volume": 118355.0}, {"date": "2021-07-15", "close": 59.92, "volume": 84209.0}, {"date": "2021-07-16", "close": 59.64, "volume": 76122.0}, {"date": "2021-07-19", "close": 58.02, "volume": 89613.0}, {"date": "2021-07-20", "close": 60.85, "volume": 168549.0}, {"date": "2021-07-21", "close": 60.35, "volume": 120828.0}, {"date": "2021-07-22", "close": 59.65, "volume": 81475.0}, {"date": "2021-07-23", "close": 61.03, "volume": 55057.0}, {"date": "2021-07-26", "close": 61.06, "volume": 63179.0}, {"date": "2021-07-27", "close": 60.4, "volume": 73866.0}, {"date": "2021-07-28", "close": 59.39, "volume": 74747.0}, {"date": "2021-07-29", "close": 60.2, "volume": 71081.0}, {"date": "2021-07-30", "close": 58.95, "volume": 102337.0}, {"date": "2021-08-02", "close": 59.17, "volume": 125601.0}, {"date": "2021-08-03", "close": 59.42, "volume": 126028.0}, {"date": "2021-08-04", "close": 58.18, "volume": 57269.0}, {"date": "2021-08-05", "close": 59.56, "volume": 76515.0}, {"date": "2021-08-06", "close": 60.34, "volume": 73638.0}, {"date": "2021-08-09", "close": 59.05, "volume": 49393.0}, {"date": "2021-08-10", "close": 59.26, "volume": 115451.0}, {"date": "2021-08-11", "close": 59.81, "volume": 84635.0}, {"date": "2021-08-12", "close": 59.41, "volume": 65107.0}, {"date": "2021-08-13", "close": 59.63, "volume": 48209.0}, {"date": "2021-08-16", "close": 59.2, "volume": 46167.0}, {"date": "2021-08-17", "close": 58.94, "volume": 61541.0}, {"date": "2021-08-18", "close": 59.44, "volume": 114673.0}, {"date": "2021-08-19", "close": 60.25, "volume": 85807.0}, {"date": "2021-08-20", "close": 61.41, "volume": 113178.0}, {"date": "2021-08-23", "close": 60.41, "volume": 54668.0}, {"date": "2021-08-24", "close": 60.72, "volume": 103107.0}, {"date": "2021-08-25", "close": 60.88, "volume": 71400.0}, {"date": "2021-08-26", "close": 61.39, "volume": 85018.0}, {"date": "2021-08-27", "close": 63.21, "volume": 124056.0}, {"date": "2021-08-30", "close": 64.56, "volume": 73425.0}, {"date": "2021-08-31", "close": 64.79, "volume": 127659.0}, {"date": "2021-09-01", "close": 66.01, "volume": 128159.0}, {"date": "2021-09-02", "close": 66.67, "volume": 115845.0}, {"date": "2021-09-03", "close": 67.08, "volume": 138123.0}, {"date": "2021-09-07", "close": 66.32, "volume": 119634.0}, {"date": "2021-09-08", "close": 66.07, "volume": 106162.0}, {"date": "2021-09-09", "close": 65.05, "volume": 120897.0}, {"date": "2021-09-10", "close": 63.45, "volume": 112702.0}, {"date": "2021-09-13", "close": 62.5, "volume": 119301.0}, {"date": "2021-09-14", "close": 62.67, "volume": 133535.0}, {"date": "2021-09-15", "close": 62.45, "volume": 142391.0}, {"date": "2021-09-16", "close": 62.03, "volume": 101263.0}, {"date": "2021-09-17", "close": 62.14, "volume": 292824.0}, {"date": "2021-09-20", "close": 62.03, "volume": 79742.0}, {"date": "2021-09-21", "close": 61.66, "volume": 69424.0}, {"date": "2021-09-22", "close": 62.51, "volume": 94375.0}, {"date": "2021-09-23", "close": 62.72, "volume": 93628.0}, {"date": "2021-09-24", "close": 63.11, "volume": 70851.0}, {"date": "2021-09-27", "close": 62.81, "volume": 87481.0}, {"date": "2021-09-28", "close": 62.1, "volume": 116674.0}, {"date": "2021-09-29", "close": 62.41, "volume": 99926.0}, {"date": "2021-09-30", "close": 61.88, "volume": 111012.0}, {"date": "2021-10-01", "close": 62.6, "volume": 97515.0}, {"date": "2021-10-04", "close": 63.13, "volume": 55088.0}, {"date": "2021-10-05", "close": 63.06, "volume": 55251.0}, {"date": "2021-10-06", "close": 63.85, "volume": 61743.0}, {"date": "2021-10-07", "close": 64.25, "volume": 132891.0}, {"date": "2021-10-08", "close": 63.5, "volume": 76118.0}, {"date": "2021-10-11", "close": 63.22, "volume": 81783.0}, {"date": "2021-10-12", "close": 64.86, "volume": 63708.0}, {"date": "2021-10-13", "close": 65.24, "volume": 91616.0}, {"date": "2021-10-14", "close": 66.49, "volume": 81484.0}, {"date": "2021-10-15", "close": 65.88, "volume": 73670.0}, {"date": "2021-10-18", "close": 65.88, "volume": 48211.0}, {"date": "2021-10-19", "close": 66.46, "volume": 81011.0}, {"date": "2021-10-20", "close": 68.52, "volume": 76348.0}, {"date": "2021-10-21", "close": 69.43, "volume": 74300.0}, {"date": "2021-10-22", "close": 70.84, "volume": 92995.0}, {"date": "2021-10-25", "close": 71.5, "volume": 80802.0}, {"date": "2021-10-26", "close": 70.71, "volume": 77673.0}, {"date": "2021-10-27", "close": 70.65, "volume": 63543.0}, {"date": "2021-10-28", "close": 70.84, "volume": 108690.0}, {"date": "2021-10-29", "close": 70.82, "volume": 133790.0}, {"date": "2021-11-01", "close": 70.62, "volume": 92275.0}, {"date": "2021-11-02", "close": 71.18, "volume": 107325.0}, {"date": "2021-11-03", "close": 72.31, "volume": 115353.0}, {"date": "2021-11-04", "close": 71.24, "volume": 75871.0}, {"date": "2021-11-05", "close": 74.6, "volume": 79710.0}, {"date": "2021-11-08", "close": 74.74, "volume": 67312.0}, {"date": "2021-11-09", "close": 74.9, "volume": 86572.0}, {"date": "2021-11-10", "close": 75.39, "volume": 82792.0}, {"date": "2021-11-11", "close": 76.4, "volume": 74951.0}, {"date": "2021-11-12", "close": 77.78, "volume": 99364.0}, {"date": "2021-11-15", "close": 79.66, "volume": 133874.0}, {"date": "2021-11-16", "close": 78.7, "volume": 206610.0}, {"date": "2021-11-17", "close": 77.53, "volume": 83283.0}, {"date": "2021-11-18", "close": 77.74, "volume": 78640.0}, {"date": "2021-11-19", "close": 76.64, "volume": 111724.0}, {"date": "2021-11-22", "close": 76.92, "volume": 56956.0}, {"date": "2021-11-23", "close": 77.86, "volume": 58152.0}, {"date": "2021-11-24", "close": 78.85, "volume": 73432.0}, {"date": "2021-11-26", "close": 76.18, "volume": 47824.0}, {"date": "2021-11-29", "close": 77.01, "volume": 67728.0}, {"date": "2021-11-30", "close": 74.58, "volume": 162767.0}, {"date": "2021-12-01", "close": 73.47, "volume": 89856.0}, {"date": "2021-12-02", "close": 76.8, "volume": 90603.0}, {"date": "2021-12-03", "close": 77.43, "volume": 90258.0}, {"date": "2021-12-06", "close": 79.01, "volume": 142951.0}, {"date": "2021-12-07", "close": 78.96, "volume": 137848.0}, {"date": "2021-12-08", "close": 79.48, "volume": 83601.0}, {"date": "2021-12-09", "close": 77.89, "volume": 72799.0}, {"date": "2021-12-10", "close": 78.09, "volume": 74152.0}, {"date": "2021-12-13", "close": 78.29, "volume": 97135.0}, {"date": "2021-12-14", "close": 76.36, "volume": 154725.0}, {"date": "2021-12-15", "close": 77.87, "volume": 176802.0}, {"date": "2021-12-16", "close": 77.18, "volume": 102155.0}, {"date": "2021-12-17", "close": 78.47, "volume": 526168.0}, {"date": "2021-12-20", "close": 78.18, "volume": 179419.0}, {"date": "2021-12-21", "close": 78.79, "volume": 106805.0}, {"date": "2021-12-22", "close": 79.41, "volume": 131711.0}, {"date": "2021-12-23", "close": 78.71, "volume": 77275.0}, {"date": "2021-12-27", "close": 80.96, "volume": 117324.0}, {"date": "2021-12-28", "close": 81.53, "volume": 105386.0}, {"date": "2021-12-29", "close": 82.48, "volume": 113599.0}, {"date": "2021-12-30", "close": 82.74, "volume": 219120.0}, {"date": "2021-12-31", "close": 83.83, "volume": 128943.0}, {"date": "2022-01-03", "close": 82.23, "volume": 150448.0}, {"date": "2022-01-04", "close": 82.63, "volume": 134864.0}, {"date": "2022-01-05", "close": 81.54, "volume": 78028.0}, {"date": "2022-01-06", "close": 80.91, "volume": 68123.0}, {"date": "2022-01-07", "close": 79.19, "volume": 98052.0}, {"date": "2022-01-10", "close": 79.62, "volume": 114036.0}, {"date": "2022-01-11", "close": 78.82, "volume": 106237.0}, {"date": "2022-01-12", "close": 80.1, "volume": 92157.0}, {"date": "2022-01-13", "close": 82.79, "volume": 102615.0}, {"date": "2022-01-14", "close": 82.46, "volume": 112201.0}, {"date": "2022-01-18", "close": 82.44, "volume": 82324.0}, {"date": "2022-01-19", "close": 79.87, "volume": 109516.0}, {"date": "2022-01-20", "close": 78.4, "volume": 81816.0}, {"date": "2022-01-21", "close": 78.03, "volume": 109456.0}, {"date": "2022-01-24", "close": 78.48, "volume": 115926.0}, {"date": "2022-01-25", "close": 77.06, "volume": 125468.0}, {"date": "2022-01-26", "close": 75.8, "volume": 102509.0}, {"date": "2022-01-27", "close": 74.8, "volume": 126543.0}, {"date": "2022-01-28", "close": 77.84, "volume": 129762.0}, {"date": "2022-01-31", "close": 79.3, "volume": 102344.0}, {"date": "2022-02-01", "close": 78.22, "volume": 85430.0}, {"date": "2022-02-02", "close": 79.01, "volume": 91189.0}, {"date": "2022-02-03", "close": 78.21, "volume": 97540.0}, {"date": "2022-02-04", "close": 77.57, "volume": 108374.0}, {"date": "2022-02-07", "close": 77.85, "volume": 82222.0}, {"date": "2022-02-08", "close": 76.38, "volume": 71217.0}, {"date": "2022-02-09", "close": 77.41, "volume": 107074.0}, {"date": "2022-02-10", "close": 77.8, "volume": 155109.0}, {"date": "2022-02-11", "close": 78.86, "volume": 118752.0}, {"date": "2022-02-14", "close": 78.54, "volume": 148223.0}, {"date": "2022-02-15", "close": 81.59, "volume": 102300.0}, {"date": "2022-02-16", "close": 86.03, "volume": 153449.0}, {"date": "2022-02-17", "close": 83.88, "volume": 105871.0}, {"date": "2022-02-18", "close": 84.66, "volume": 125385.0}, {"date": "2022-02-22", "close": 84.66, "volume": 123570.0}, {"date": "2022-02-23", "close": 84.79, "volume": 76115.0}, {"date": "2022-02-24", "close": 83.86, "volume": 161192.0}, {"date": "2022-02-25", "close": 87.27, "volume": 71115.0}, {"date": "2022-02-28", "close": 84.97, "volume": 170479.0}, {"date": "2022-03-01", "close": 83.63, "volume": 169282.0}, {"date": "2022-03-02", "close": 86.52, "volume": 121021.0}, {"date": "2022-03-03", "close": 87.84, "volume": 77376.0}, {"date": "2022-03-04", "close": 91.28, "volume": 109831.0}, {"date": "2022-03-07", "close": 90.76, "volume": 137261.0}, {"date": "2022-03-08", "close": 88.68, "volume": 127321.0}, {"date": "2022-03-09", "close": 89.87, "volume": 152833.0}, {"date": "2022-03-10", "close": 88.33, "volume": 127000.0}, {"date": "2022-03-11", "close": 89.13, "volume": 98071.0}, {"date": "2022-03-14", "close": 87.71, "volume": 72916.0}, {"date": "2022-03-15", "close": 86.75, "volume": 92337.0}, {"date": "2022-03-16", "close": 86.4, "volume": 104199.0}, {"date": "2022-03-17", "close": 88.08, "volume": 66139.0}, {"date": "2022-03-18", "close": 87.75, "volume": 227240.0}, {"date": "2022-03-21", "close": 86.78, "volume": 123047.0}, {"date": "2022-03-22", "close": 88.07, "volume": 85615.0}, {"date": "2022-03-23", "close": 87.04, "volume": 58528.0}, {"date": "2022-03-24", "close": 87.2, "volume": 138663.0}, {"date": "2022-03-25", "close": 88.23, "volume": 79958.0}, {"date": "2022-03-28", "close": 89.09, "volume": 56017.0}, {"date": "2022-03-29", "close": 92.45, "volume": 121784.0}, {"date": "2022-03-30", "close": 90.44, "volume": 77276.0}, {"date": "2022-03-31", "close": 90.31, "volume": 104233.0}, {"date": "2022-04-01", "close": 92.03, "volume": 123348.0}, {"date": "2022-04-04", "close": 89.73, "volume": 90369.0}, {"date": "2022-04-05", "close": 88.14, "volume": 78750.0}, {"date": "2022-04-06", "close": 90.14, "volume": 100033.0}, {"date": "2022-04-07", "close": 88.55, "volume": 103664.0}, {"date": "2022-04-08", "close": 87.16, "volume": 94150.0}, {"date": "2022-04-11", "close": 84.65, "volume": 114799.0}, {"date": "2022-04-12", "close": 84.75, "volume": 98224.0}, {"date": "2022-04-13", "close": 86.71, "volume": 99337.0}, {"date": "2022-04-14", "close": 87.05, "volume": 83103.0}, {"date": "2022-04-18", "close": 85.88, "volume": 69985.0}, {"date": "2022-04-19", "close": 88.54, "volume": 91471.0}, {"date": "2022-04-20", "close": 90.95, "volume": 80067.0}, {"date": "2022-04-21", "close": 90.08, "volume": 111013.0}, {"date": "2022-04-22", "close": 89.28, "volume": 89208.0}, {"date": "2022-04-25", "close": 89.56, "volume": 142142.0}, {"date": "2022-04-26", "close": 93.29, "volume": 130715.0}, {"date": "2022-04-27", "close": 92.84, "volume": 138677.0}, {"date": "2022-04-28", "close": 95.0, "volume": 149996.0}, {"date": "2022-04-29", "close": 89.16, "volume": 186264.0}, {"date": "2022-05-02", "close": 82.13, "volume": 236094.0}, {"date": "2022-05-03", "close": 83.7, "volume": 117745.0}, {"date": "2022-05-04", "close": 81.21, "volume": 156408.0}, {"date": "2022-05-05", "close": 77.36, "volume": 142253.0}, {"date": "2022-05-06", "close": 76.16, "volume": 90510.0}, {"date": "2022-05-09", "close": 71.91, "volume": 179161.0}, {"date": "2022-05-10", "close": 74.45, "volume": 206586.0}, {"date": "2022-05-11", "close": 75.77, "volume": 118705.0}, {"date": "2022-05-12", "close": 73.95, "volume": 182599.0}, {"date": "2022-05-13", "close": 74.47, "volume": 123603.0}, {"date": "2022-05-16", "close": 72.93, "volume": 149372.0}, {"date": "2022-05-17", "close": 73.88, "volume": 92540.0}, {"date": "2022-05-18", "close": 72.3, "volume": 190589.0}, {"date": "2022-05-19", "close": 71.12, "volume": 198485.0}, {"date": "2022-05-20", "close": 70.99, "volume": 159148.0}, {"date": "2022-05-23", "close": 71.63, "volume": 102780.0}, {"date": "2022-05-24", "close": 72.2, "volume": 109393.0}, {"date": "2022-05-25", "close": 71.74, "volume": 130160.0}, {"date": "2022-05-26", "close": 72.11, "volume": 95697.0}, {"date": "2022-05-27", "close": 74.42, "volume": 62256.0}, {"date": "2022-05-31", "close": 73.48, "volume": 190033.0}, {"date": "2022-06-01", "close": 74.74, "volume": 163409.0}, {"date": "2022-06-02", "close": 75.73, "volume": 76619.0}, {"date": "2022-06-03", "close": 74.17, "volume": 96963.0}, {"date": "2022-06-06", "close": 72.84, "volume": 125529.0}, {"date": "2022-06-07", "close": 73.19, "volume": 163753.0}, {"date": "2022-06-08", "close": 70.69, "volume": 134394.0}, {"date": "2022-06-09", "close": 68.27, "volume": 124674.0}, {"date": "2022-06-10", "close": 65.78, "volume": 389609.0}, {"date": "2022-06-13", "close": 61.01, "volume": 158644.0}, {"date": "2022-06-14", "close": 60.99, "volume": 162695.0}, {"date": "2022-06-15", "close": 60.78, "volume": 173682.0}, {"date": "2022-06-16", "close": 58.4, "volume": 322571.0}, {"date": "2022-06-17", "close": 59.15, "volume": 285713.0}, {"date": "2022-06-21", "close": 58.26, "volume": 176266.0}, {"date": "2022-06-22", "close": 58.86, "volume": 186669.0}, {"date": "2022-06-23", "close": 61.38, "volume": 207979.0}, {"date": "2022-06-24", "close": 60.86, "volume": 663840.0}, {"date": "2022-06-27", "close": 62.55, "volume": 192807.0}, {"date": "2022-06-28", "close": 61.62, "volume": 134759.0}, {"date": "2022-06-29", "close": 61.8, "volume": 120535.0}, {"date": "2022-06-30", "close": 62.51, "volume": 171742.0}, {"date": "2022-07-01", "close": 63.18, "volume": 133110.0}, {"date": "2022-07-05", "close": 62.28, "volume": 222205.0}, {"date": "2022-07-06", "close": 61.47, "volume": 84730.0}, {"date": "2022-07-07", "close": 60.79, "volume": 82555.0}, {"date": "2022-07-08", "close": 59.77, "volume": 129426.0}, {"date": "2022-07-11", "close": 58.89, "volume": 97205.0}, {"date": "2022-07-12", "close": 59.22, "volume": 75320.0}, {"date": "2022-07-13", "close": 59.48, "volume": 71704.0}, {"date": "2022-07-14", "close": 58.64, "volume": 74715.0}, {"date": "2022-07-15", "close": 59.39, "volume": 101286.0}, {"date": "2022-07-18", "close": 59.33, "volume": 82859.0}, {"date": "2022-07-19", "close": 61.43, "volume": 123562.0}, {"date": "2022-07-20", "close": 62.06, "volume": 165382.0}, {"date": "2022-07-21", "close": 62.2, "volume": 99459.0}, {"date": "2022-07-22", "close": 63.03, "volume": 98194.0}, {"date": "2022-07-25", "close": 62.98, "volume": 143926.0}, {"date": "2022-07-26", "close": 62.66, "volume": 119110.0}, {"date": "2022-07-27", "close": 61.97, "volume": 118217.0}, {"date": "2022-07-28", "close": 65.37, "volume": 111857.0}, {"date": "2022-07-29", "close": 66.54, "volume": 155330.0}, {"date": "2022-08-01", "close": 65.34, "volume": 113969.0}, {"date": "2022-08-02", "close": 63.96, "volume": 141860.0}, {"date": "2022-08-03", "close": 64.48, "volume": 124757.0}, {"date": "2022-08-04", "close": 63.18, "volume": 189454.0}, {"date": "2022-08-05", "close": 62.04, "volume": 166022.0}, {"date": "2022-08-08", "close": 62.07, "volume": 162760.0}, {"date": "2022-08-09", "close": 62.01, "volume": 190042.0}, {"date": "2022-08-10", "close": 62.29, "volume": 123823.0}, {"date": "2022-08-11", "close": 62.44, "volume": 168120.0}, {"date": "2022-08-12", "close": 64.89, "volume": 145065.0}, {"date": "2022-08-15", "close": 64.04, "volume": 113721.0}, {"date": "2022-08-16", "close": 63.43, "volume": 92332.0}, {"date": "2022-08-17", "close": 63.71, "volume": 94187.0}, {"date": "2022-08-18", "close": 62.15, "volume": 80694.0}, {"date": "2022-08-19", "close": 60.89, "volume": 298261.0}, {"date": "2022-08-22", "close": 58.97, "volume": 150164.0}, {"date": "2022-08-23", "close": 58.34, "volume": 136911.0}, {"date": "2022-08-24", "close": 57.59, "volume": 273439.0}, {"date": "2022-08-25", "close": 58.31, "volume": 170226.0}, {"date": "2022-08-26", "close": 55.6, "volume": 187447.0}, {"date": "2022-08-29", "close": 53.65, "volume": 205286.0}, {"date": "2022-08-30", "close": 52.9, "volume": 149213.0}, {"date": "2022-08-31", "close": 52.82, "volume": 178391.0}, {"date": "2022-09-01", "close": 52.27, "volume": 270454.0}, {"date": "2022-09-02", "close": 52.78, "volume": 261739.0}, {"date": "2022-09-06", "close": 52.58, "volume": 115029.0}, {"date": "2022-09-07", "close": 53.32, "volume": 168660.0}, {"date": "2022-09-08", "close": 53.02, "volume": 114798.0}, {"date": "2022-09-09", "close": 54.11, "volume": 93864.0}, {"date": "2022-09-12", "close": 54.98, "volume": 105236.0}, {"date": "2022-09-13", "close": 53.52, "volume": 173625.0}, {"date": "2022-09-14", "close": 52.74, "volume": 190998.0}, {"date": "2022-09-15", "close": 52.37, "volume": 121782.0}, {"date": "2022-09-16", "close": 51.91, "volume": 311551.0}, {"date": "2022-09-19", "close": 52.05, "volume": 77865.0}, {"date": "2022-09-20", "close": 49.88, "volume": 122373.0}, {"date": "2022-09-21", "close": 49.12, "volume": 103477.0}, {"date": "2022-09-22", "close": 49.16, "volume": 124943.0}, {"date": "2022-09-23", "close": 48.67, "volume": 96718.0}, {"date": "2022-09-26", "close": 47.21, "volume": 160855.0}, {"date": "2022-09-27", "close": 45.71, "volume": 177791.0}, {"date": "2022-09-28", "close": 46.13, "volume": 210517.0}, {"date": "2022-09-29", "close": 44.83, "volume": 174204.0}, {"date": "2022-09-30", "close": 46.21, "volume": 242426.0}, {"date": "2022-10-03", "close": 46.23, "volume": 265479.0}, {"date": "2022-10-04", "close": 46.34, "volume": 261330.0}, {"date": "2022-10-05", "close": 44.07, "volume": 281692.0}, {"date": "2022-10-06", "close": 41.74, "volume": 137050.0}, {"date": "2022-10-07", "close": 40.0, "volume": 123804.0}, {"date": "2022-10-10", "close": 40.37, "volume": 118007.0}, {"date": "2022-10-11", "close": 40.77, "volume": 148394.0}, {"date": "2022-10-12", "close": 40.32, "volume": 180593.0}, {"date": "2022-10-13", "close": 41.48, "volume": 160011.0}, {"date": "2022-10-14", "close": 40.04, "volume": 109163.0}, {"date": "2022-10-17", "close": 42.09, "volume": 127590.0}, {"date": "2022-10-18", "close": 41.39, "volume": 138754.0}, {"date": "2022-10-19", "close": 39.71, "volume": 168788.0}, {"date": "2022-10-20", "close": 40.1, "volume": 125954.0}, {"date": "2022-10-21", "close": 40.57, "volume": 117638.0}, {"date": "2022-10-24", "close": 40.87, "volume": 119283.0}, {"date": "2022-10-25", "close": 45.85, "volume": 264015.0}, {"date": "2022-10-26", "close": 44.58, "volume": 174211.0}, {"date": "2022-10-27", "close": 46.05, "volume": 217243.0}, {"date": "2022-10-28", "close": 46.11, "volume": 176184.0}, {"date": "2022-10-31", "close": 45.6, "volume": 231462.0}, {"date": "2022-11-01", "close": 46.35, "volume": 145168.0}, {"date": "2022-11-02", "close": 44.73, "volume": 156880.0}, {"date": "2022-11-03", "close": 44.91, "volume": 130692.0}, {"date": "2022-11-04", "close": 44.78, "volume": 102602.0}, {"date": "2022-11-07", "close": 44.86, "volume": 88709.0}, {"date": "2022-11-08", "close": 44.61, "volume": 158528.0}, {"date": "2022-11-09", "close": 44.42, "volume": 112405.0}, {"date": "2022-11-10", "close": 47.52, "volume": 349721.0}, {"date": "2022-11-11", "close": 46.89, "volume": 205363.0}, {"date": "2022-11-14", "close": 46.76, "volume": 264901.0}, {"date": "2022-11-15", "close": 47.83, "volume": 251665.0}, {"date": "2022-11-16", "close": 47.32, "volume": 135344.0}, {"date": "2022-11-17", "close": 47.16, "volume": 135195.0}, {"date": "2022-11-18", "close": 47.89, "volume": 116509.0}, {"date": "2022-11-21", "close": 47.47, "volume": 81097.0}, {"date": "2022-11-22", "close": 47.54, "volume": 137516.0}, {"date": "2022-11-23", "close": 46.63, "volume": 83637.0}, {"date": "2022-11-25", "close": 47.09, "volume": 28090.0}, {"date": "2022-11-28", "close": 46.14, "volume": 131011.0}, {"date": "2022-11-29", "close": 46.73, "volume": 111253.0}, {"date": "2022-11-30", "close": 48.09, "volume": 216209.0}, {"date": "2022-12-01", "close": 47.9, "volume": 141074.0}, {"date": "2022-12-02", "close": 48.27, "volume": 113715.0}, {"date": "2022-12-05", "close": 46.73, "volume": 66495.0}, {"date": "2022-12-06", "close": 45.76, "volume": 82606.0}, {"date": "2022-12-07", "close": 46.55, "volume": 79656.0}, {"date": "2022-12-08", "close": 46.71, "volume": 72397.0}, {"date": "2022-12-09", "close": 46.47, "volume": 70871.0}, {"date": "2022-12-12", "close": 46.24, "volume": 94994.0}, {"date": "2022-12-13", "close": 46.93, "volume": 149401.0}, {"date": "2022-12-14", "close": 45.75, "volume": 197665.0}, {"date": "2022-12-15", "close": 45.05, "volume": 142222.0}, {"date": "2022-12-16", "close": 43.65, "volume": 641528.0}, {"date": "2022-12-19", "close": 43.39, "volume": 126846.0}, {"date": "2022-12-20", "close": 43.14, "volume": 111778.0}, {"date": "2022-12-21", "close": 43.47, "volume": 93598.0}, {"date": "2022-12-22", "close": 43.05, "volume": 103051.0}, {"date": "2022-12-23", "close": 43.56, "volume": 44303.0}, {"date": "2022-12-27", "close": 43.66, "volume": 61264.0}, {"date": "2022-12-28", "close": 42.74, "volume": 64230.0}, {"date": "2022-12-29", "close": 43.68, "volume": 91773.0}, {"date": "2022-12-30", "close": 43.52, "volume": 104939.0}, {"date": "2023-01-03", "close": 42.26, "volume": 116738.0}, {"date": "2023-01-04", "close": 43.3, "volume": 123297.0}, {"date": "2023-01-05", "close": 41.69, "volume": 164334.0}, {"date": "2023-01-06", "close": 42.51, "volume": 142895.0}, {"date": "2023-01-09", "close": 41.56, "volume": 187720.0}, {"date": "2023-01-10", "close": 41.08, "volume": 127340.0}, {"date": "2023-01-11", "close": 43.15, "volume": 93496.0}, {"date": "2023-01-12", "close": 44.59, "volume": 145494.0}, {"date": "2023-01-13", "close": 44.37, "volume": 166652.0}, {"date": "2023-01-17", "close": 45.4, "volume": 119562.0}, {"date": "2023-01-18", "close": 44.59, "volume": 107466.0}, {"date": "2023-01-19", "close": 44.83, "volume": 131802.0}, {"date": "2023-01-20", "close": 45.57, "volume": 136616.0}, {"date": "2023-01-23", "close": 45.27, "volume": 80106.0}, {"date": "2023-01-24", "close": 45.7, "volume": 60961.0}, {"date": "2023-01-25", "close": 46.94, "volume": 113472.0}, {"date": "2023-01-26", "close": 48.58, "volume": 108848.0}, {"date": "2023-01-27", "close": 49.84, "volume": 194166.0}, {"date": "2023-01-30", "close": 48.87, "volume": 207090.0}, {"date": "2023-01-31", "close": 50.5, "volume": 165075.0}, {"date": "2023-02-01", "close": 50.63, "volume": 111954.0}, {"date": "2023-02-02", "close": 51.85, "volume": 143197.0}, {"date": "2023-02-03", "close": 50.81, "volume": 113227.0}, {"date": "2023-02-06", "close": 50.17, "volume": 67742.0}, {"date": "2023-02-07", "close": 51.22, "volume": 137698.0}, {"date": "2023-02-08", "close": 51.9, "volume": 289682.0}, {"date": "2023-02-09", "close": 51.33, "volume": 167259.0}, {"date": "2023-02-10", "close": 51.38, "volume": 111181.0}, {"date": "2023-02-13", "close": 50.96, "volume": 77213.0}, {"date": "2023-02-14", "close": 50.44, "volume": 129693.0}, {"date": "2023-02-15", "close": 50.36, "volume": 106833.0}, {"date": "2023-02-16", "close": 49.49, "volume": 56493.0}, {"date": "2023-02-17", "close": 48.61, "volume": 132238.0}, {"date": "2023-02-21", "close": 49.73, "volume": 301439.0}, {"date": "2023-02-22", "close": 49.14, "volume": 137735.0}, {"date": "2023-02-23", "close": 50.06, "volume": 97048.0}, {"date": "2023-02-24", "close": 48.72, "volume": 63048.0}, {"date": "2023-02-27", "close": 48.67, "volume": 71913.0}, {"date": "2023-02-28", "close": 48.43, "volume": 141470.0}, {"date": "2023-03-01", "close": 46.8, "volume": 88866.0}, {"date": "2023-03-02", "close": 46.5, "volume": 130884.0}, {"date": "2023-03-03", "close": 47.93, "volume": 87185.0}, {"date": "2023-03-06", "close": 46.9, "volume": 116908.0}, {"date": "2023-03-07", "close": 46.0, "volume": 82600.0}, {"date": "2023-03-08", "close": 46.85, "volume": 142378.0}, {"date": "2023-03-09", "close": 44.85, "volume": 129381.0}, {"date": "2023-03-10", "close": 43.28, "volume": 112001.0}, {"date": "2023-03-13", "close": 43.47, "volume": 167829.0}, {"date": "2023-03-14", "close": 44.26, "volume": 153198.0}, {"date": "2023-03-15", "close": 44.22, "volume": 194321.0}, {"date": "2023-03-16", "close": 43.65, "volume": 127975.0}, {"date": "2023-03-17", "close": 42.25, "volume": 298884.0}, {"date": "2023-03-20", "close": 42.81, "volume": 166258.0}, {"date": "2023-03-21", "close": 41.99, "volume": 136934.0}, {"date": "2023-03-22", "close": 40.26, "volume": 127561.0}, {"date": "2023-03-23", "close": 39.9, "volume": 131120.0}, {"date": "2023-03-24", "close": 40.69, "volume": 111041.0}, {"date": "2023-03-27", "close": 40.48, "volume": 86375.0}, {"date": "2023-03-28", "close": 39.64, "volume": 112022.0}, {"date": "2023-03-29", "close": 41.22, "volume": 131671.0}, {"date": "2023-03-30", "close": 42.48, "volume": 139472.0}, {"date": "2023-03-31", "close": 43.67, "volume": 171944.0}, {"date": "2023-04-03", "close": 43.07, "volume": 129027.0}, {"date": "2023-04-04", "close": 43.13, "volume": 98810.0}, {"date": "2023-04-05", "close": 42.91, "volume": 107311.0}, {"date": "2023-04-06", "close": 43.61, "volume": 91314.0}, {"date": "2023-04-10", "close": 43.14, "volume": 139808.0}, {"date": "2023-04-11", "close": 43.37, "volume": 90652.0}, {"date": "2023-04-12", "close": 43.48, "volume": 89927.0}, {"date": "2023-04-13", "close": 43.0, "volume": 101127.0}, {"date": "2023-04-14", "close": 42.99, "volume": 116398.0}, {"date": "2023-04-17", "close": 43.87, "volume": 87590.0}, {"date": "2023-04-18", "close": 43.39, "volume": 102222.0}, {"date": "2023-04-19", "close": 44.68, "volume": 107296.0}, {"date": "2023-04-20", "close": 43.67, "volume": 108939.0}, {"date": "2023-04-21", "close": 44.0, "volume": 76796.0}, {"date": "2023-04-24", "close": 43.82, "volume": 73048.0}, {"date": "2023-04-25", "close": 42.15, "volume": 132044.0}, {"date": "2023-04-26", "close": 41.61, "volume": 110210.0}, {"date": "2023-04-27", "close": 42.66, "volume": 106889.0}, {"date": "2023-04-28", "close": 42.93, "volume": 131270.0}, {"date": "2023-05-01", "close": 42.36, "volume": 117320.0}, {"date": "2023-05-02", "close": 40.5, "volume": 128876.0}, {"date": "2023-05-03", "close": 40.57, "volume": 80705.0}, {"date": "2023-05-04", "close": 41.66, "volume": 144806.0}, {"date": "2023-05-05", "close": 42.56, "volume": 112549.0}, {"date": "2023-05-08", "close": 42.14, "volume": 58398.0}, {"date": "2023-05-09", "close": 41.37, "volume": 92688.0}, {"date": "2023-05-10", "close": 42.11, "volume": 84900.0}, {"date": "2023-05-11", "close": 42.12, "volume": 115330.0}, {"date": "2023-05-12", "close": 41.53, "volume": 109535.0}, {"date": "2023-05-15", "close": 41.5, "volume": 114118.0}, {"date": "2023-05-16", "close": 40.08, "volume": 82547.0}, {"date": "2023-05-17", "close": 40.88, "volume": 102954.0}, {"date": "2023-05-18", "close": 41.13, "volume": 75554.0}, {"date": "2023-05-19", "close": 41.35, "volume": 61842.0}, {"date": "2023-05-22", "close": 41.69, "volume": 83941.0}, {"date": "2023-05-23", "close": 41.81, "volume": 79585.0}, {"date": "2023-05-24", "close": 40.74, "volume": 74712.0}, {"date": "2023-05-25", "close": 40.33, "volume": 89538.0}, {"date": "2023-05-26", "close": 40.64, "volume": 60382.0}, {"date": "2023-05-30", "close": 41.01, "volume": 65575.0}, {"date": "2023-05-31", "close": 41.04, "volume": 105689.0}, {"date": "2023-06-01", "close": 40.66, "volume": 80488.0}, {"date": "2023-06-02", "close": 43.58, "volume": 87044.0}, {"date": "2023-06-05", "close": 43.06, "volume": 51847.0}, {"date": "2023-06-06", "close": 45.1, "volume": 85444.0}, {"date": "2023-06-07", "close": 46.57, "volume": 104547.0}, {"date": "2023-06-08", "close": 45.65, "volume": 117241.0}, {"date": "2023-06-09", "close": 46.06, "volume": 98808.0}, {"date": "2023-06-12", "close": 45.44, "volume": 135170.0}, {"date": "2023-06-13", "close": 44.7, "volume": 102124.0}, {"date": "2023-06-14", "close": 45.21, "volume": 67846.0}, {"date": "2023-06-15", "close": 45.87, "volume": 113384.0}, {"date": "2023-06-16", "close": 46.72, "volume": 260571.0}, {"date": "2023-06-20", "close": 46.01, "volume": 116848.0}, {"date": "2023-06-21", "close": 45.42, "volume": 48735.0}, {"date": "2023-06-22", "close": 44.35, "volume": 56172.0}, {"date": "2023-06-23", "close": 42.48, "volume": 812997.0}, {"date": "2023-06-26", "close": 44.15, "volume": 132780.0}, {"date": "2023-06-27", "close": 44.78, "volume": 119465.0}, {"date": "2023-06-28", "close": 44.85, "volume": 138081.0}, {"date": "2023-06-29", "close": 45.85, "volume": 84185.0}, {"date": "2023-06-30", "close": 45.48, "volume": 222315.0}, {"date": "2023-07-03", "close": 46.48, "volume": 66092.0}, {"date": "2023-07-05", "close": 46.4, "volume": 89210.0}, {"date": "2023-07-06", "close": 46.93, "volume": 81217.0}, {"date": "2023-07-07", "close": 46.5, "volume": 104773.0}, {"date": "2023-07-10", "close": 47.09, "volume": 69871.0}, {"date": "2023-07-11", "close": 48.46, "volume": 93578.0}, {"date": "2023-07-12", "close": 48.91, "volume": 120377.0}, {"date": "2023-07-13", "close": 48.72, "volume": 77436.0}, {"date": "2023-07-14", "close": 47.78, "volume": 119559.0}, {"date": "2023-07-17", "close": 47.93, "volume": 55274.0}, {"date": "2023-07-18", "close": 47.26, "volume": 84031.0}, {"date": "2023-07-19", "close": 47.18, "volume": 125019.0}, {"date": "2023-07-20", "close": 47.77, "volume": 65891.0}, {"date": "2023-07-21", "close": 47.53, "volume": 55767.0}, {"date": "2023-07-24", "close": 47.62, "volume": 62284.0}, {"date": "2023-07-25", "close": 42.78, "volume": 208045.0}, {"date": "2023-07-26", "close": 42.78, "volume": 124387.0}, {"date": "2023-07-27", "close": 40.84, "volume": 102677.0}, {"date": "2023-07-28", "close": 41.08, "volume": 114681.0}, {"date": "2023-07-31", "close": 41.56, "volume": 97215.0}, {"date": "2023-08-01", "close": 40.63, "volume": 90204.0}, {"date": "2023-08-02", "close": 40.2, "volume": 172212.0}, {"date": "2023-08-03", "close": 39.57, "volume": 167630.0}, {"date": "2023-08-04", "close": 39.44, "volume": 70594.0}, {"date": "2023-08-07", "close": 39.64, "volume": 110074.0}, {"date": "2023-08-08", "close": 38.85, "volume": 87187.0}, {"date": "2023-08-09", "close": 38.24, "volume": 170389.0}, {"date": "2023-08-10", "close": 37.85, "volume": 99064.0}, {"date": "2023-08-11", "close": 38.05, "volume": 59843.0}, {"date": "2023-08-14", "close": 36.1, "volume": 115433.0}, {"date": "2023-08-15", "close": 36.63, "volume": 131293.0}, {"date": "2023-08-16", "close": 35.57, "volume": 105324.0}, {"date": "2023-08-17", "close": 36.76, "volume": 342484.0}, {"date": "2023-08-18", "close": 37.19, "volume": 305973.0}, {"date": "2023-08-21", "close": 36.41, "volume": 104702.0}, {"date": "2023-08-22", "close": 35.98, "volume": 66702.0}, {"date": "2023-08-23", "close": 36.89, "volume": 120337.0}, {"date": "2023-08-24", "close": 37.29, "volume": 95854.0}, {"date": "2023-08-25", "close": 37.43, "volume": 73822.0}, {"date": "2023-08-28", "close": 37.44, "volume": 82265.0}, {"date": "2023-08-29", "close": 37.59, "volume": 57794.0}, {"date": "2023-08-30", "close": 37.98, "volume": 55573.0}, {"date": "2023-08-31", "close": 37.55, "volume": 103790.0}, {"date": "2023-09-01", "close": 37.29, "volume": 63125.0}, {"date": "2023-09-05", "close": 36.65, "volume": 91657.0}, {"date": "2023-09-06", "close": 36.5, "volume": 81878.0}, {"date": "2023-09-07", "close": 36.38, "volume": 143188.0}, {"date": "2023-09-08", "close": 36.2, "volume": 76109.0}, {"date": "2023-09-11", "close": 35.95, "volume": 77686.0}, {"date": "2023-09-12", "close": 36.31, "volume": 94813.0}, {"date": "2023-09-13", "close": 35.63, "volume": 97849.0}, {"date": "2023-09-14", "close": 36.11, "volume": 86033.0}, {"date": "2023-09-15", "close": 35.79, "volume": 373970.0}, {"date": "2023-09-18", "close": 35.12, "volume": 83164.0}, {"date": "2023-09-19", "close": 34.65, "volume": 198216.0}, {"date": "2023-09-20", "close": 34.51, "volume": 279715.0}, {"date": "2023-09-21", "close": 32.72, "volume": 160868.0}, {"date": "2023-09-22", "close": 33.03, "volume": 136063.0}, {"date": "2023-09-25", "close": 32.71, "volume": 93093.0}, {"date": "2023-09-26", "close": 31.61, "volume": 175525.0}, {"date": "2023-09-27", "close": 31.27, "volume": 119584.0}, {"date": "2023-09-28", "close": 31.88, "volume": 184008.0}, {"date": "2023-09-29", "close": 32.18, "volume": 160781.0}, {"date": "2023-10-02", "close": 31.29, "volume": 137195.0}, {"date": "2023-10-03", "close": 30.44, "volume": 83897.0}, {"date": "2023-10-04", "close": 30.83, "volume": 104528.0}, {"date": "2023-10-05", "close": 31.0, "volume": 100152.0}, {"date": "2023-10-06", "close": 31.23, "volume": 173489.0}, {"date": "2023-10-09", "close": 31.93, "volume": 130413.0}, {"date": "2023-10-10", "close": 31.59, "volume": 133109.0}, {"date": "2023-10-11", "close": 31.47, "volume": 112968.0}, {"date": "2023-10-12", "close": 31.35, "volume": 85610.0}, {"date": "2023-10-13", "close": 30.0, "volume": 169756.0}, {"date": "2023-10-16", "close": 31.27, "volume": 202108.0}, {"date": "2023-10-17", "close": 31.5, "volume": 129727.0}, {"date": "2023-10-18", "close": 30.65, "volume": 53317.0}, {"date": "2023-10-19", "close": 30.26, "volume": 85982.0}, {"date": "2023-10-20", "close": 29.63, "volume": 100581.0}, {"date": "2023-10-23", "close": 29.0, "volume": 97581.0}, {"date": "2023-10-24", "close": 29.6, "volume": 70923.0}, {"date": "2023-10-25", "close": 28.34, "volume": 72032.0}, {"date": "2023-10-26", "close": 28.1, "volume": 90144.0}, {"date": "2023-10-27", "close": 26.75, "volume": 154326.0}, {"date": "2023-10-30", "close": 26.84, "volume": 159002.0}, {"date": "2023-10-31", "close": 26.99, "volume": 201211.0}, {"date": "2023-11-01", "close": 26.91, "volume": 180402.0}, {"date": "2023-11-02", "close": 28.6, "volume": 130773.0}, {"date": "2023-11-03", "close": 30.05, "volume": 125481.0}, {"date": "2023-11-06", "close": 29.89, "volume": 142269.0}, {"date": "2023-11-07", "close": 29.4, "volume": 118994.0}, {"date": "2023-11-08", "close": 29.8, "volume": 108955.0}, {"date": "2023-11-09", "close": 29.37, "volume": 124520.0}, {"date": "2023-11-10", "close": 30.07, "volume": 119709.0}, {"date": "2023-11-13", "close": 28.87, "volume": 157087.0}, {"date": "2023-11-14", "close": 31.04, "volume": 251025.0}, {"date": "2023-11-15", "close": 30.54, "volume": 159846.0}, {"date": "2023-11-16", "close": 30.29, "volume": 108517.0}, {"date": "2023-11-17", "close": 30.39, "volume": 134274.0}, {"date": "2023-11-20", "close": 30.98, "volume": 84501.0}, {"date": "2023-11-21", "close": 30.3, "volume": 67341.0}, {"date": "2023-11-22", "close": 30.78, "volume": 87578.0}, {"date": "2023-11-24", "close": 31.09, "volume": 52277.0}, {"date": "2023-11-27", "close": 30.73, "volume": 112673.0}, {"date": "2023-11-28", "close": 31.11, "volume": 87626.0}, {"date": "2023-11-29", "close": 30.46, "volume": 232498.0}, {"date": "2023-11-30", "close": 30.45, "volume": 210784.0}, {"date": "2023-12-01", "close": 32.23, "volume": 307714.0}, {"date": "2023-12-04", "close": 32.59, "volume": 116574.0}, {"date": "2023-12-05", "close": 32.44, "volume": 176412.0}, {"date": "2023-12-06", "close": 31.95, "volume": 237748.0}, {"date": "2023-12-07", "close": 32.31, "volume": 166737.0}, {"date": "2023-12-08", "close": 32.31, "volume": 180106.0}, {"date": "2023-12-11", "close": 32.02, "volume": 114076.0}, {"date": "2023-12-12", "close": 32.61, "volume": 145959.0}, {"date": "2023-12-13", "close": 34.58, "volume": 273187.0}, {"date": "2023-12-14", "close": 35.92, "volume": 288721.0}, {"date": "2023-12-15", "close": 35.43, "volume": 781904.0}, {"date": "2023-12-18", "close": 34.83, "volume": 133784.0}, {"date": "2023-12-19", "close": 34.75, "volume": 288774.0}, {"date": "2023-12-20", "close": 33.94, "volume": 328958.0}, {"date": "2023-12-21", "close": 33.98, "volume": 112570.0}, {"date": "2023-12-22", "close": 34.52, "volume": 114600.0}, {"date": "2023-12-26", "close": 34.86, "volume": 67096.0}, {"date": "2023-12-27", "close": 34.8, "volume": 77203.0}, {"date": "2023-12-28", "close": 35.43, "volume": 117852.0}, {"date": "2023-12-29", "close": 34.43, "volume": 134014.0}, {"date": "2024-01-02", "close": 34.6, "volume": 113016.0}, {"date": "2024-01-03", "close": 33.64, "volume": 124118.0}, {"date": "2024-01-04", "close": 33.8, "volume": 120402.0}, {"date": "2024-01-05", "close": 33.39, "volume": 103792.0}, {"date": "2024-01-08", "close": 34.01, "volume": 91426.0}, {"date": "2024-01-09", "close": 33.31, "volume": 114803.0}, {"date": "2024-01-10", "close": 32.93, "volume": 117893.0}, {"date": "2024-01-11", "close": 32.7, "volume": 202589.0}, {"date": "2024-01-12", "close": 32.87, "volume": 103855.0}, {"date": "2024-01-16", "close": 32.28, "volume": 132239.0}, {"date": "2024-01-17", "close": 31.34, "volume": 120390.0}, {"date": "2024-01-18", "close": 31.07, "volume": 81436.0}, {"date": "2024-01-19", "close": 32.29, "volume": 91244.0}, {"date": "2024-01-22", "close": 33.14, "volume": 174860.0}, {"date": "2024-01-23", "close": 32.72, "volume": 97158.0}, {"date": "2024-01-24", "close": 32.27, "volume": 81447.0}, {"date": "2024-01-25", "close": 32.33, "volume": 85979.0}, {"date": "2024-01-26", "close": 32.35, "volume": 67972.0}, {"date": "2024-01-29", "close": 32.31, "volume": 143171.0}, {"date": "2024-01-30", "close": 31.7, "volume": 84021.0}, {"date": "2024-01-31", "close": 30.55, "volume": 187470.0}, {"date": "2024-02-01", "close": 31.12, "volume": 171479.0}, {"date": "2024-02-02", "close": 31.65, "volume": 143639.0}, {"date": "2024-02-05", "close": 30.95, "volume": 308251.0}, {"date": "2024-02-06", "close": 31.25, "volume": 82161.0}, {"date": "2024-02-07", "close": 30.67, "volume": 96019.0}, {"date": "2024-02-08", "close": 30.71, "volume": 89106.0}, {"date": "2024-02-09", "close": 30.68, "volume": 159795.0}, {"date": "2024-02-12", "close": 31.09, "volume": 187727.0}, {"date": "2024-02-13", "close": 29.61, "volume": 215942.0}, {"date": "2024-02-14", "close": 29.88, "volume": 144260.0}, {"date": "2024-02-15", "close": 31.21, "volume": 167337.0}, {"date": "2024-02-16", "close": 31.08, "volume": 155362.0}, {"date": "2024-02-20", "close": 29.24, "volume": 245065.0}, {"date": "2024-02-21", "close": 29.05, "volume": 192853.0}, {"date": "2024-02-22", "close": 29.33, "volume": 422598.0}, {"date": "2024-02-23", "close": 29.32, "volume": 148018.0}, {"date": "2024-02-26", "close": 28.35, "volume": 116519.0}, {"date": "2024-02-27", "close": 28.59, "volume": 142803.0}, {"date": "2024-02-28", "close": 28.25, "volume": 115853.0}, {"date": "2024-02-29", "close": 29.21, "volume": 259536.0}, {"date": "2024-03-01", "close": 29.43, "volume": 255234.0}, {"date": "2024-03-04", "close": 29.85, "volume": 101642.0}, {"date": "2024-03-05", "close": 29.83, "volume": 245771.0}, {"date": "2024-03-06", "close": 30.24, "volume": 247218.0}, {"date": "2024-03-07", "close": 30.36, "volume": 165163.0}, {"date": "2024-03-08", "close": 30.97, "volume": 165856.0}, {"date": "2024-03-11", "close": 30.73, "volume": 130651.0}, {"date": "2024-03-12", "close": 30.57, "volume": 159270.0}, {"date": "2024-03-13", "close": 30.89, "volume": 211687.0}, {"date": "2024-03-14", "close": 29.88, "volume": 294286.0}, {"date": "2024-03-15", "close": 29.95, "volume": 347386.0}, {"date": "2024-03-18", "close": 29.31, "volume": 215633.0}, {"date": "2024-03-19", "close": 29.73, "volume": 95430.0}, {"date": "2024-03-20", "close": 31.05, "volume": 198674.0}, {"date": "2024-03-21", "close": 31.44, "volume": 140670.0}, {"date": "2024-03-22", "close": 30.41, "volume": 227043.0}, {"date": "2024-03-25", "close": 30.68, "volume": 138020.0}, {"date": "2024-03-26", "close": 30.34, "volume": 137269.0}, {"date": "2024-03-27", "close": 31.45, "volume": 257089.0}, {"date": "2024-03-28", "close": 32.19, "volume": 216143.0}, {"date": "2024-04-01", "close": 31.57, "volume": 120405.0}, {"date": "2024-04-02", "close": 30.6, "volume": 192452.0}, {"date": "2024-04-03", "close": 30.89, "volume": 106680.0}, {"date": "2024-04-04", "close": 30.95, "volume": 215039.0}, {"date": "2024-04-05", "close": 31.35, "volume": 89719.0}, {"date": "2024-04-08", "close": 32.72, "volume": 107457.0}, {"date": "2024-04-09", "close": 33.43, "volume": 100288.0}, {"date": "2024-04-10", "close": 32.18, "volume": 186644.0}, {"date": "2024-04-11", "close": 32.45, "volume": 99399.0}, {"date": "2024-04-12", "close": 31.89, "volume": 105481.0}, {"date": "2024-04-15", "close": 31.39, "volume": 90356.0}, {"date": "2024-04-16", "close": 31.17, "volume": 132863.0}, {"date": "2024-04-17", "close": 30.78, "volume": 194675.0}, {"date": "2024-04-18", "close": 31.33, "volume": 172360.0}, {"date": "2024-04-19", "close": 32.11, "volume": 125612.0}, {"date": "2024-04-22", "close": 32.71, "volume": 189518.0}, {"date": "2024-04-23", "close": 33.02, "volume": 96297.0}, {"date": "2024-04-24", "close": 33.3, "volume": 109819.0}, {"date": "2024-04-25", "close": 32.85, "volume": 104314.0}, {"date": "2024-04-26", "close": 33.27, "volume": 93867.0}, {"date": "2024-04-29", "close": 33.31, "volume": 106607.0}, {"date": "2024-04-30", "close": 34.24, "volume": 144503.0}, {"date": "2024-05-01", "close": 34.07, "volume": 153607.0}, {"date": "2024-05-02", "close": 34.27, "volume": 150230.0}, {"date": "2024-05-03", "close": 34.85, "volume": 177014.0}, {"date": "2024-05-06", "close": 35.37, "volume": 143890.0}, {"date": "2024-05-07", "close": 34.82, "volume": 121606.0}, {"date": "2024-05-08", "close": 35.02, "volume": 112126.0}, {"date": "2024-05-09", "close": 35.76, "volume": 127512.0}, {"date": "2024-05-10", "close": 35.88, "volume": 72285.0}, {"date": "2024-05-13", "close": 35.78, "volume": 71216.0}, {"date": "2024-05-14", "close": 35.8, "volume": 105004.0}, {"date": "2024-05-15", "close": 36.4, "volume": 113082.0}, {"date": "2024-05-16", "close": 36.36, "volume": 58190.0}, {"date": "2024-05-17", "close": 36.51, "volume": 111144.0}, {"date": "2024-05-20", "close": 36.41, "volume": 169060.0}, {"date": "2024-05-21", "close": 36.49, "volume": 180304.0}, {"date": "2024-05-22", "close": 36.11, "volume": 113450.0}, {"date": "2024-05-23", "close": 35.8, "volume": 224098.0}, {"date": "2024-05-24", "close": 36.54, "volume": 151584.0}, {"date": "2024-05-28", "close": 36.28, "volume": 102623.0}, {"date": "2024-05-29", "close": 35.51, "volume": 236360.0}, {"date": "2024-05-30", "close": 35.81, "volume": 151079.0}, {"date": "2024-05-31", "close": 36.67, "volume": 206032.0}, {"date": "2024-06-03", "close": 37.33, "volume": 123784.0}, {"date": "2024-06-04", "close": 38.47, "volume": 114358.0}, {"date": "2024-06-05", "close": 38.91, "volume": 102740.0}, {"date": "2024-06-06", "close": 38.87, "volume": 85992.0}, {"date": "2024-06-07", "close": 37.8, "volume": 176325.0}, {"date": "2024-06-10", "close": 37.44, "volume": 172799.0}, {"date": "2024-06-11", "close": 37.17, "volume": 110805.0}, {"date": "2024-06-12", "close": 37.23, "volume": 138353.0}, {"date": "2024-06-13", "close": 37.54, "volume": 107361.0}, {"date": "2024-06-14", "close": 37.08, "volume": 134880.0}, {"date": "2024-06-17", "close": 36.86, "volume": 131750.0}, {"date": "2024-06-18", "close": 37.07, "volume": 97574.0}, {"date": "2024-06-20", "close": 37.17, "volume": 78361.0}, {"date": "2024-06-21", "close": 37.25, "volume": 421704.0}, {"date": "2024-06-24", "close": 38.2, "volume": 67777.0}, {"date": "2024-06-25", "close": 38.05, "volume": 95389.0}, {"date": "2024-06-26", "close": 38.01, "volume": 106412.0}, {"date": "2024-06-27", "close": 38.73, "volume": 114625.0}, {"date": "2024-06-28", "close": 39.51, "volume": 917280.0}, {"date": "2024-07-01", "close": 39.26, "volume": 242702.0}, {"date": "2024-07-02", "close": 39.41, "volume": 88543.0}, {"date": "2024-07-03", "close": 38.63, "volume": 64770.0}, {"date": "2024-07-05", "close": 38.4, "volume": 96744.0}, {"date": "2024-07-08", "close": 38.55, "volume": 62354.0}, {"date": "2024-07-09", "close": 37.97, "volume": 95579.0}, {"date": "2024-07-10", "close": 38.48, "volume": 90655.0}, {"date": "2024-07-11", "close": 39.57, "volume": 126737.0}, {"date": "2024-07-12", "close": 39.52, "volume": 105273.0}, {"date": "2024-07-15", "close": 40.29, "volume": 90093.0}, {"date": "2024-07-16", "close": 41.33, "volume": 151370.0}, {"date": "2024-07-17", "close": 41.41, "volume": 120342.0}, {"date": "2024-07-18", "close": 41.28, "volume": 91584.0}, {"date": "2024-07-19", "close": 40.79, "volume": 118930.0}, {"date": "2024-07-22", "close": 42.36, "volume": 118527.0}, {"date": "2024-07-23", "close": 42.84, "volume": 98545.0}, {"date": "2024-07-24", "close": 42.77, "volume": 163289.0}, {"date": "2024-07-25", "close": 42.58, "volume": 153999.0}, {"date": "2024-07-26", "close": 43.31, "volume": 101199.0}, {"date": "2024-07-29", "close": 43.56, "volume": 104721.0}, {"date": "2024-07-30", "close": 43.75, "volume": 186778.0}, {"date": "2024-07-31", "close": 43.69, "volume": 171526.0}, {"date": "2024-08-01", "close": 44.35, "volume": 118761.0}, {"date": "2024-08-02", "close": 44.26, "volume": 212500.0}, {"date": "2024-08-05", "close": 42.78, "volume": 192762.0}, {"date": "2024-08-06", "close": 43.64, "volume": 70447.0}, {"date": "2024-08-07", "close": 43.31, "volume": 210250.0}, {"date": "2024-08-08", "close": 43.87, "volume": 112264.0}, {"date": "2024-08-09", "close": 43.69, "volume": 110002.0}, {"date": "2024-08-12", "close": 43.27, "volume": 80942.0}, {"date": "2024-08-13", "close": 43.8, "volume": 116416.0}, {"date": "2024-08-14", "close": 43.82, "volume": 125027.0}, {"date": "2024-08-15", "close": 44.8, "volume": 115064.0}, {"date": "2024-08-16", "close": 44.96, "volume": 60674.0}, {"date": "2024-08-19", "close": 45.08, "volume": 86285.0}, {"date": "2024-08-20", "close": 44.47, "volume": 73701.0}, {"date": "2024-08-21", "close": 44.55, "volume": 98416.0}, {"date": "2024-08-22", "close": 44.24, "volume": 45981.0}, {"date": "2024-08-23", "close": 45.66, "volume": 81447.0}, {"date": "2024-08-26", "close": 45.96, "volume": 65725.0}, {"date": "2024-08-27", "close": 46.45, "volume": 64026.0}, {"date": "2024-08-28", "close": 46.89, "volume": 66028.0}, {"date": "2024-08-29", "close": 47.45, "volume": 88201.0}, {"date": "2024-08-30", "close": 47.3, "volume": 106458.0}, {"date": "2024-09-03", "close": 47.17, "volume": 101969.0}, {"date": "2024-09-04", "close": 45.69, "volume": 171272.0}, {"date": "2024-09-05", "close": 45.91, "volume": 82086.0}, {"date": "2024-09-06", "close": 44.89, "volume": 111651.0}, {"date": "2024-09-09", "close": 44.67, "volume": 105211.0}, {"date": "2024-09-10", "close": 45.89, "volume": 100687.0}, {"date": "2024-09-11", "close": 45.18, "volume": 91452.0}, {"date": "2024-09-12", "close": 45.52, "volume": 87724.0}, {"date": "2024-09-13", "close": 45.9, "volume": 107309.0}, {"date": "2024-09-16", "close": 46.51, "volume": 179776.0}, {"date": "2024-09-17", "close": 45.94, "volume": 113203.0}, {"date": "2024-09-18", "close": 45.42, "volume": 148560.0}, {"date": "2024-09-19", "close": 45.77, "volume": 141025.0}, {"date": "2024-09-20", "close": 44.86, "volume": 642810.0}, {"date": "2024-09-23", "close": 44.98, "volume": 158487.0}, {"date": "2024-09-24", "close": 45.4, "volume": 177246.0}, {"date": "2024-09-25", "close": 44.92, "volume": 92137.0}, {"date": "2024-09-26", "close": 43.77, "volume": 112639.0}, {"date": "2024-09-27", "close": 43.4, "volume": 132406.0}, {"date": "2024-09-30", "close": 44.01, "volume": 213448.0}, {"date": "2024-10-01", "close": 43.34, "volume": 97749.0}, {"date": "2024-10-02", "close": 43.12, "volume": 79752.0}, {"date": "2024-10-03", "close": 42.77, "volume": 95286.0}, {"date": "2024-10-04", "close": 42.76, "volume": 87923.0}, {"date": "2024-10-07", "close": 42.55, "volume": 139810.0}, {"date": "2024-10-08", "close": 42.44, "volume": 120006.0}, {"date": "2024-10-09", "close": 42.19, "volume": 87308.0}, {"date": "2024-10-10", "close": 42.12, "volume": 147310.0}, {"date": "2024-10-11", "close": 42.73, "volume": 106931.0}, {"date": "2024-10-14", "close": 43.2, "volume": 80860.0}, {"date": "2024-10-15", "close": 43.44, "volume": 97863.0}, {"date": "2024-10-16", "close": 45.15, "volume": 147671.0}, {"date": "2024-10-17", "close": 44.73, "volume": 128996.0}, {"date": "2024-10-18", "close": 44.68, "volume": 105800.0}, {"date": "2024-10-21", "close": 44.05, "volume": 110279.0}, {"date": "2024-10-22", "close": 44.11, "volume": 55811.0}, {"date": "2024-10-23", "close": 44.36, "volume": 134491.0}, {"date": "2024-10-24", "close": 43.92, "volume": 112916.0}, {"date": "2024-10-25", "close": 43.19, "volume": 67443.0}, {"date": "2024-10-28", "close": 43.0, "volume": 112393.0}, {"date": "2024-10-29", "close": 43.0, "volume": 151318.0}, {"date": "2024-10-30", "close": 42.69, "volume": 153484.0}, {"date": "2024-10-31", "close": 41.65, "volume": 162952.0}, {"date": "2024-11-01", "close": 40.76, "volume": 129112.0}, {"date": "2024-11-04", "close": 41.19, "volume": 175908.0}, {"date": "2024-11-05", "close": 42.32, "volume": 164680.0}, {"date": "2024-11-06", "close": 43.69, "volume": 243352.0}, {"date": "2024-11-07", "close": 44.51, "volume": 119925.0}, {"date": "2024-11-08", "close": 46.1, "volume": 119007.0}, {"date": "2024-11-11", "close": 46.53, "volume": 96461.0}, {"date": "2024-11-12", "close": 45.87, "volume": 140812.0}, {"date": "2024-11-13", "close": 46.01, "volume": 83556.0}, {"date": "2024-11-14", "close": 45.09, "volume": 91749.0}, {"date": "2024-11-15", "close": 45.53, "volume": 103777.0}, {"date": "2024-11-18", "close": 45.4, "volume": 89022.0}, {"date": "2024-11-19", "close": 46.12, "volume": 136396.0}, {"date": "2024-11-20", "close": 45.77, "volume": 104859.0}, {"date": "2024-11-21", "close": 46.18, "volume": 84149.0}, {"date": "2024-11-22", "close": 46.48, "volume": 94200.0}, {"date": "2024-11-25", "close": 47.16, "volume": 158387.0}, {"date": "2024-11-26", "close": 47.74, "volume": 83644.0}, {"date": "2024-11-27", "close": 47.46, "volume": 79239.0}, {"date": "2024-11-29", "close": 47.07, "volume": 77505.0}, {"date": "2024-12-02", "close": 46.68, "volume": 84869.0}, {"date": "2024-12-03", "close": 46.71, "volume": 83896.0}, {"date": "2024-12-04", "close": 46.93, "volume": 120218.0}, {"date": "2024-12-05", "close": 46.02, "volume": 72649.0}, {"date": "2024-12-06", "close": 46.14, "volume": 66789.0}, {"date": "2024-12-09", "close": 46.4, "volume": 79992.0}, {"date": "2024-12-10", "close": 45.7, "volume": 88118.0}, {"date": "2024-12-11", "close": 45.82, "volume": 83544.0}, {"date": "2024-12-12", "close": 45.85, "volume": 62917.0}, {"date": "2024-12-13", "close": 44.88, "volume": 149072.0}, {"date": "2024-12-16", "close": 45.57, "volume": 101924.0}, {"date": "2024-12-17", "close": 44.67, "volume": 130358.0}, {"date": "2024-12-18", "close": 42.47, "volume": 137283.0}, {"date": "2024-12-19", "close": 41.64, "volume": 112352.0}, {"date": "2024-12-20", "close": 42.52, "volume": 874741.0}, {"date": "2024-12-23", "close": 42.01, "volume": 96571.0}, {"date": "2024-12-24", "close": 42.34, "volume": 28537.0}, {"date": "2024-12-26", "close": 42.39, "volume": 77643.0}, {"date": "2024-12-27", "close": 41.65, "volume": 81130.0}, {"date": "2024-12-30", "close": 41.35, "volume": 84022.0}, {"date": "2024-12-31", "close": 41.75, "volume": 92977.0}, {"date": "2025-01-02", "close": 41.02, "volume": 96441.0}, {"date": "2025-01-03", "close": 41.59, "volume": 130338.0}, {"date": "2025-01-06", "close": 39.85, "volume": 94939.0}, {"date": "2025-01-07", "close": 39.09, "volume": 94988.0}, {"date": "2025-01-08", "close": 38.71, "volume": 143160.0}, {"date": "2025-01-10", "close": 37.37, "volume": 113967.0}, {"date": "2025-01-13", "close": 38.21, "volume": 111642.0}, {"date": "2025-01-14", "close": 38.89, "volume": 88227.0}, {"date": "2025-01-15", "close": 39.3, "volume": 129245.0}, {"date": "2025-01-16", "close": 39.61, "volume": 84573.0}, {"date": "2025-01-17", "close": 39.25, "volume": 94350.0}, {"date": "2025-01-21", "close": 39.54, "volume": 79339.0}, {"date": "2025-01-22", "close": 38.58, "volume": 157926.0}, {"date": "2025-01-23", "close": 38.05, "volume": 111126.0}, {"date": "2025-01-24", "close": 38.7, "volume": 115814.0}, {"date": "2025-01-27", "close": 39.42, "volume": 72854.0}, {"date": "2025-01-28", "close": 39.28, "volume": 68635.0}, {"date": "2025-01-29", "close": 38.78, "volume": 83617.0}, {"date": "2025-01-30", "close": 39.56, "volume": 58312.0}, {"date": "2025-01-31", "close": 39.48, "volume": 99617.0}, {"date": "2025-02-03", "close": 38.91, "volume": 75016.0}, {"date": "2025-02-04", "close": 39.23, "volume": 63050.0}, {"date": "2025-02-05", "close": 39.55, "volume": 64473.0}, {"date": "2025-02-06", "close": 40.09, "volume": 100429.0}, {"date": "2025-02-07", "close": 39.76, "volume": 116201.0}, {"date": "2025-02-10", "close": 39.92, "volume": 75623.0}, {"date": "2025-02-11", "close": 40.63, "volume": 93117.0}, {"date": "2025-02-12", "close": 39.82, "volume": 134740.0}, {"date": "2025-02-13", "close": 40.66, "volume": 79844.0}, {"date": "2025-02-14", "close": 40.16, "volume": 76190.0}, {"date": "2025-02-18", "close": 39.71, "volume": 72575.0}, {"date": "2025-02-19", "close": 39.03, "volume": 153885.0}, {"date": "2025-02-20", "close": 39.1, "volume": 193572.0}, {"date": "2025-02-21", "close": 38.77, "volume": 166856.0}, {"date": "2025-02-24", "close": 38.96, "volume": 100609.0}, {"date": "2025-02-25", "close": 40.42, "volume": 240903.0}, {"date": "2025-02-26", "close": 40.53, "volume": 104176.0}, {"date": "2025-02-27", "close": 41.7, "volume": 123793.0}, {"date": "2025-02-28", "close": 42.55, "volume": 181484.0}, {"date": "2025-03-03", "close": 42.16, "volume": 152537.0}, {"date": "2025-03-04", "close": 41.2, "volume": 102806.0}, {"date": "2025-03-05", "close": 41.31, "volume": 101614.0}, {"date": "2025-03-06", "close": 40.43, "volume": 83225.0}, {"date": "2025-03-07", "close": 40.66, "volume": 110721.0}, {"date": "2025-03-10", "close": 40.26, "volume": 95276.0}, {"date": "2025-03-11", "close": 39.92, "volume": 155810.0}, {"date": "2025-03-12", "close": 39.55, "volume": 120780.0}, {"date": "2025-03-13", "close": 38.69, "volume": 108657.0}, {"date": "2025-03-14", "close": 38.64, "volume": 286829.0}, {"date": "2025-03-17", "close": 38.9, "volume": 283659.0}, {"date": "2025-03-18", "close": 38.83, "volume": 259328.0}, {"date": "2025-03-19", "close": 38.83, "volume": 140401.0}, {"date": "2025-03-20", "close": 38.29, "volume": 131192.0}, {"date": "2025-03-21", "close": 37.84, "volume": 566170.0}, {"date": "2025-03-24", "close": 38.86, "volume": 125739.0}, {"date": "2025-03-25", "close": 38.51, "volume": 124687.0}, {"date": "2025-03-26", "close": 38.43, "volume": 102169.0}, {"date": "2025-03-27", "close": 38.84, "volume": 90269.0}, {"date": "2025-03-28", "close": 39.08, "volume": 106037.0}, {"date": "2025-03-31", "close": 39.53, "volume": 139501.0}, {"date": "2025-04-01", "close": 40.5, "volume": 191199.0}, {"date": "2025-04-02", "close": 40.68, "volume": 106325.0}, {"date": "2025-04-03", "close": 38.62, "volume": 141063.0}, {"date": "2025-04-04", "close": 35.68, "volume": 170036.0}, {"date": "2025-04-07", "close": 33.19, "volume": 329208.0}, {"date": "2025-04-08", "close": 32.45, "volume": 337788.0}, {"date": "2025-04-09", "close": 34.9, "volume": 291324.0}, {"date": "2025-04-10", "close": 34.61, "volume": 272311.0}, {"date": "2025-04-11", "close": 34.69, "volume": 161585.0}, {"date": "2025-04-14", "close": 35.7, "volume": 146468.0}, {"date": "2025-04-15", "close": 35.71, "volume": 92430.0}, {"date": "2025-04-16", "close": 35.61, "volume": 125215.0}, {"date": "2025-04-17", "close": 36.49, "volume": 98330.0}, {"date": "2025-04-21", "close": 35.99, "volume": 72183.0}, {"date": "2025-04-22", "close": 36.84, "volume": 71981.0}, {"date": "2025-04-23", "close": 36.82, "volume": 107887.0}, {"date": "2025-04-24", "close": 36.62, "volume": 96877.0}, {"date": "2025-04-25", "close": 36.47, "volume": 88185.0}, {"date": "2025-04-28", "close": 36.64, "volume": 128544.0}, {"date": "2025-04-29", "close": 37.39, "volume": 163912.0}, {"date": "2025-04-30", "close": 37.28, "volume": 190091.0}, {"date": "2025-05-01", "close": 37.7, "volume": 131710.0}, {"date": "2025-05-02", "close": 38.6, "volume": 109427.0}, {"date": "2025-05-05", "close": 38.16, "volume": 119415.0}, {"date": "2025-05-06", "close": 37.77, "volume": 151337.0}, {"date": "2025-05-07", "close": 37.58, "volume": 136931.0}, {"date": "2025-05-08", "close": 37.15, "volume": 111459.0}, {"date": "2025-05-09", "close": 37.25, "volume": 100848.0}, {"date": "2025-05-12", "close": 37.53, "volume": 155769.0}, {"date": "2025-05-13", "close": 36.22, "volume": 161823.0}, {"date": "2025-05-14", "close": 35.53, "volume": 107472.0}, {"date": "2025-05-15", "close": 36.49, "volume": 135412.0}, {"date": "2025-05-16", "close": 37.02, "volume": 119042.0}, {"date": "2025-05-19", "close": 36.17, "volume": 173824.0}, {"date": "2025-05-20", "close": 36.04, "volume": 93561.0}, {"date": "2025-05-21", "close": 34.53, "volume": 107169.0}, {"date": "2025-05-22", "close": 34.02, "volume": 116269.0}, {"date": "2025-05-23", "close": 33.3, "volume": 143415.0}, {"date": "2025-05-27", "close": 33.89, "volume": 116802.0}, {"date": "2025-05-28", "close": 34.25, "volume": 108990.0}, {"date": "2025-05-29", "close": 34.26, "volume": 124495.0}, {"date": "2025-05-30", "close": 34.0, "volume": 253637.0}, {"date": "2025-06-02", "close": 33.89, "volume": 176390.0}, {"date": "2025-06-03", "close": 33.83, "volume": 174597.0}, {"date": "2025-06-04", "close": 33.89, "volume": 199177.0}, {"date": "2025-06-05", "close": 33.43, "volume": 181508.0}, {"date": "2025-06-06", "close": 33.83, "volume": 222309.0}, {"date": "2025-06-09", "close": 34.58, "volume": 174819.0}, {"date": "2025-06-10", "close": 34.75, "volume": 82086.0}, {"date": "2025-06-11", "close": 34.63, "volume": 121764.0}, {"date": "2025-06-12", "close": 34.77, "volume": 105693.0}, {"date": "2025-06-13", "close": 33.92, "volume": 137045.0}, {"date": "2025-06-16", "close": 33.26, "volume": 142054.0}, {"date": "2025-06-17", "close": 33.18, "volume": 182050.0}, {"date": "2025-06-18", "close": 33.29, "volume": 106125.0}, {"date": "2025-06-20", "close": 33.54, "volume": 355178.0}, {"date": "2025-06-23", "close": 34.04, "volume": 182283.0}, {"date": "2025-06-24", "close": 33.68, "volume": 113806.0}, {"date": "2025-06-25", "close": 32.57, "volume": 196133.0}, {"date": "2025-06-26", "close": 33.16, "volume": 183072.0}, {"date": "2025-06-27", "close": 33.19, "volume": 357200.0}, {"date": "2025-06-30", "close": 33.32, "volume": 160064.0}, {"date": "2025-07-01", "close": 33.55, "volume": 195336.0}, {"date": "2025-07-02", "close": 33.75, "volume": 162253.0}, {"date": "2025-07-03", "close": 33.99, "volume": 59245.0}, {"date": "2025-07-07", "close": 33.55, "volume": 194551.0}, {"date": "2025-07-08", "close": 33.76, "volume": 167706.0}, {"date": "2025-07-09", "close": 33.88, "volume": 209361.0}, {"date": "2025-07-10", "close": 34.09, "volume": 121580.0}, {"date": "2025-07-11", "close": 34.14, "volume": 123286.0}, {"date": "2025-07-14", "close": 34.25, "volume": 79969.0}, {"date": "2025-07-15", "close": 33.74, "volume": 182378.0}, {"date": "2025-07-16", "close": 34.38, "volume": 132042.0}, {"date": "2025-07-17", "close": 34.3, "volume": 127593.0}, {"date": "2025-07-18", "close": 34.01, "volume": 191661.0}, {"date": "2025-07-21", "close": 33.95, "volume": 170560.0}, {"date": "2025-07-22", "close": 34.72, "volume": 144687.0}, {"date": "2025-07-23", "close": 34.58, "volume": 119849.0}, {"date": "2025-07-24", "close": 33.81, "volume": 116794.0}, {"date": "2025-07-25", "close": 33.85, "volume": 83624.0}, {"date": "2025-07-28", "close": 33.01, "volume": 205077.0}, {"date": "2025-07-29", "close": 33.45, "volume": 286687.0}, {"date": "2025-07-30", "close": 33.0, "volume": 309135.0}, {"date": "2025-07-31", "close": 31.18, "volume": 344109.0}, {"date": "2025-08-01", "close": 30.78, "volume": 256275.0}, {"date": "2025-08-04", "close": 30.55, "volume": 152184.0}, {"date": "2025-08-05", "close": 31.51, "volume": 163151.0}, {"date": "2025-08-06", "close": 31.13, "volume": 119210.0}, {"date": "2025-08-07", "close": 31.44, "volume": 128904.0}, {"date": "2025-08-08", "close": 31.02, "volume": 94766.0}, {"date": "2025-08-11", "close": 30.78, "volume": 144797.0}, {"date": "2025-08-12", "close": 31.09, "volume": 211138.0}, {"date": "2025-08-13", "close": 31.7, "volume": 124049.0}, {"date": "2025-08-14", "close": 31.13, "volume": 184029.0}, {"date": "2025-08-15", "close": 31.11, "volume": 201767.0}, {"date": "2025-08-18", "close": 31.64, "volume": 230883.0}, {"date": "2025-08-19", "close": 32.18, "volume": 125067.0}, {"date": "2025-08-20", "close": 32.15, "volume": 359443.0}, {"date": "2025-08-21", "close": 32.26, "volume": 175863.0}, {"date": "2025-08-22", "close": 33.53, "volume": 231134.0}, {"date": "2025-08-25", "close": 33.1, "volume": 128165.0}, {"date": "2025-08-26", "close": 33.11, "volume": 248682.0}, {"date": "2025-08-27", "close": 33.62, "volume": 161138.0}, {"date": "2025-08-28", "close": 33.89, "volume": 172266.0}, {"date": "2025-08-29", "close": 34.51, "volume": 242803.0}, {"date": "2025-09-02", "close": 33.21, "volume": 183837.0}, {"date": "2025-09-03", "close": 33.46, "volume": 154481.0}, {"date": "2025-09-04", "close": 34.01, "volume": 116937.0}, {"date": "2025-09-05", "close": 34.67, "volume": 198520.0}, {"date": "2025-09-08", "close": 34.52, "volume": 176935.0}, {"date": "2025-09-09", "close": 34.1, "volume": 147373.0}, {"date": "2025-09-10", "close": 33.5, "volume": 185913.0}, {"date": "2025-09-11", "close": 34.3, "volume": 150590.0}, {"date": "2025-09-12", "close": 33.83, "volume": 138102.0}, {"date": "2025-09-15", "close": 32.51, "volume": 166433.0}, {"date": "2025-09-16", "close": 32.27, "volume": 160381.0}, {"date": "2025-09-17", "close": 32.16, "volume": 174864.0}, {"date": "2025-09-18", "close": 32.54, "volume": 162785.0}, {"date": "2025-09-19", "close": 32.74, "volume": 603080.0}, {"date": "2025-09-22", "close": 33.04, "volume": 194790.0}, {"date": "2025-09-23", "close": 32.71, "volume": 140120.0}, {"date": "2025-09-24", "close": 32.14, "volume": 146516.0}, {"date": "2025-09-25", "close": 31.64, "volume": 154467.0}, {"date": "2025-09-26", "close": 32.01, "volume": 150979.0}, {"date": "2025-09-29", "close": 31.66, "volume": 129267.0}, {"date": "2025-09-30", "close": 32.22, "volume": 173269.0}, {"date": "2025-10-01", "close": 32.2, "volume": 119961.0}, {"date": "2025-10-02", "close": 31.75, "volume": 125679.0}, {"date": "2025-10-03", "close": 31.62, "volume": 179936.0}, {"date": "2025-10-06", "close": 31.15, "volume": 209649.0}, {"date": "2025-10-07", "close": 31.76, "volume": 224474.0}, {"date": "2025-10-08", "close": 31.82, "volume": 136547.0}, {"date": "2025-10-09", "close": 31.47, "volume": 103693.0}, {"date": "2025-10-10", "close": 30.89, "volume": 120692.0}, {"date": "2025-10-13", "close": 31.08, "volume": 123106.0}, {"date": "2025-10-14", "close": 31.5, "volume": 265287.0}, {"date": "2025-10-15", "close": 31.5, "volume": 135947.0}, {"date": "2025-10-16", "close": 30.89, "volume": 226438.0}, {"date": "2025-10-17", "close": 30.6, "volume": 231246.0}, {"date": "2025-10-20", "close": 30.47, "volume": 158313.0}, {"date": "2025-10-21", "close": 30.81, "volume": 148221.0}, {"date": "2025-10-22", "close": 31.51, "volume": 141764.0}, {"date": "2025-10-23", "close": 31.09, "volume": 135660.0}, {"date": "2025-10-24", "close": 31.48, "volume": 85931.0}, {"date": "2025-10-27", "close": 30.55, "volume": 153775.0}, {"date": "2025-10-28", "close": 31.22, "volume": 208410.0}, {"date": "2025-10-29", "close": 30.21, "volume": 182666.0}, {"date": "2025-10-30", "close": 30.61, "volume": 169826.0}, {"date": "2025-10-31", "close": 30.67, "volume": 158070.0}, {"date": "2025-11-03", "close": 30.47, "volume": 134350.0}, {"date": "2025-11-04", "close": 30.94, "volume": 132042.0}, {"date": "2025-11-05", "close": 31.31, "volume": 119201.0}, {"date": "2025-11-06", "close": 30.71, "volume": 113483.0}, {"date": "2025-11-07", "close": 31.45, "volume": 133191.0}, {"date": "2025-11-10", "close": 31.36, "volume": 105514.0}, {"date": "2025-11-11", "close": 32.17, "volume": 113084.0}, {"date": "2025-11-12", "close": 31.46, "volume": 154125.0}, {"date": "2025-11-13", "close": 31.33, "volume": 122896.0}, {"date": "2025-11-14", "close": 31.56, "volume": 126100.0}, {"date": "2025-11-17", "close": 30.87, "volume": 126118.0}, {"date": "2025-11-18", "close": 30.8, "volume": 118289.0}, {"date": "2025-11-19", "close": 30.63, "volume": 118901.0}, {"date": "2025-11-20", "close": 30.56, "volume": 116328.0}, {"date": "2025-11-21", "close": 31.64, "volume": 166680.0}, {"date": "2025-11-24", "close": 31.29, "volume": 121368.0}, {"date": "2025-11-25", "close": 32.0, "volume": 193962.0}, {"date": "2025-11-26", "close": 31.77, "volume": 144271.0}, {"date": "2025-11-28", "close": 31.81, "volume": 45779.0}, {"date": "2025-12-01", "close": 31.26, "volume": 175386.0}, {"date": "2025-12-02", "close": 31.28, "volume": 91007.0}, {"date": "2025-12-03", "close": 31.28, "volume": 124943.0}, {"date": "2025-12-04", "close": 30.37, "volume": 139223.0}, {"date": "2025-12-05", "close": 29.65, "volume": 208253.0}, {"date": "2025-12-08", "close": 29.3, "volume": 188134.0}, {"date": "2025-12-09", "close": 29.48, "volume": 121982.0}, {"date": "2025-12-10", "close": 29.85, "volume": 244389.0}, {"date": "2025-12-11", "close": 29.88, "volume": 146315.0}, {"date": "2025-12-12", "close": 29.69, "volume": 163906.0}, {"date": "2025-12-15", "close": 28.85, "volume": 184900.0}, {"date": "2025-12-16", "close": 28.19, "volume": 356814.0}, {"date": "2025-12-17", "close": 28.97, "volume": 203801.0}, {"date": "2025-12-18", "close": 28.38, "volume": 285621.0}, {"date": "2025-12-19", "close": 28.25, "volume": 853030.0}, {"date": "2025-12-22", "close": 29.04, "volume": 270970.0}, {"date": "2025-12-23", "close": 29.17, "volume": 312723.0}, {"date": "2025-12-24", "close": 29.11, "volume": 60395.0}, {"date": "2025-12-26", "close": 28.95, "volume": 142018.0}, {"date": "2025-12-29", "close": 29.27, "volume": 176770.0}, {"date": "2025-12-30", "close": 30.1, "volume": 297734.0}, {"date": "2025-12-31", "close": 30.1, "volume": 218824.0}, {"date": "2026-01-02", "close": 29.57, "volume": 165821.0}, {"date": "2026-01-05", "close": 29.48, "volume": 182017.0}, {"date": "2026-01-06", "close": 30.39, "volume": 196113.0}, {"date": "2026-01-07", "close": 30.26, "volume": 307674.0}, {"date": "2026-01-08", "close": 30.67, "volume": 162222.0}, {"date": "2026-01-09", "close": 30.68, "volume": 197593.0}, {"date": "2026-01-12", "close": 30.67, "volume": 137667.0}, {"date": "2026-01-13", "close": 30.62, "volume": 140262.0}, {"date": "2026-01-14", "close": 31.06, "volume": 228728.0}, {"date": "2026-01-15", "close": 31.53, "volume": 154832.0}, {"date": "2026-01-16", "close": 31.62, "volume": 204243.0}, {"date": "2026-01-20", "close": 30.17, "volume": 254216.0}, {"date": "2026-01-21", "close": 30.7, "volume": 161891.0}, {"date": "2026-01-22", "close": 30.45, "volume": 187807.0}, {"date": "2026-01-23", "close": 30.53, "volume": 188301.0}, {"date": "2026-01-26", "close": 30.21, "volume": 188726.0}, {"date": "2026-01-27", "close": 30.25, "volume": 127651.0}, {"date": "2026-01-28", "close": 29.58, "volume": 131977.0}, {"date": "2026-01-29", "close": 29.97, "volume": 149795.0}, {"date": "2026-01-30", "close": 30.22, "volume": 212508.0}, {"date": "2026-02-02", "close": 30.44, "volume": 166540.0}, {"date": "2026-02-03", "close": 29.87, "volume": 191024.0}, {"date": "2026-02-04", "close": 30.49, "volume": 219004.0}, {"date": "2026-02-05", "close": 30.29, "volume": 212354.0}, {"date": "2026-02-06", "close": 30.41, "volume": 180091.0}, {"date": "2026-02-09", "close": 30.12, "volume": 158307.0}, {"date": "2026-02-10", "close": 31.17, "volume": 268951.0}, {"date": "2026-02-11", "close": 31.22, "volume": 175505.0}, {"date": "2026-02-12", "close": 29.55, "volume": 188955.0}, {"date": "2026-02-13", "close": 29.76, "volume": 135408.0}, {"date": "2026-02-17", "close": 30.23, "volume": 119002.0}, {"date": "2026-02-18", "close": 29.93, "volume": 129561.0}, {"date": "2026-02-19", "close": 30.03, "volume": 163878.0}, {"date": "2026-02-20", "close": 29.73, "volume": 137829.0}, {"date": "2026-02-23", "close": 29.69, "volume": 194944.0}, {"date": "2026-02-24", "close": 28.91, "volume": 366532.0}, {"date": "2026-02-25", "close": 29.06, "volume": 311049.0}, {"date": "2026-02-26", "close": 28.74, "volume": 308730.0}, {"date": "2026-02-27", "close": 28.19, "volume": 536757.0}, {"date": "2026-03-02", "close": 28.23, "volume": 218860.0}, {"date": "2026-03-03", "close": 27.32, "volume": 284226.0}, {"date": "2026-03-04", "close": 27.87, "volume": 187256.0}, {"date": "2026-03-05", "close": 28.01, "volume": 195402.0}, {"date": "2026-03-06", "close": 27.4, "volume": 242662.0}, {"date": "2026-03-09", "close": 26.87, "volume": 224126.0}, {"date": "2026-03-10", "close": 26.81, "volume": 159634.0}, {"date": "2026-03-11", "close": 26.32, "volume": 198397.0}, {"date": "2026-03-12", "close": 26.37, "volume": 222170.0}, {"date": "2026-03-13", "close": 25.73, "volume": 207493.0}, {"date": "2026-03-16", "close": 26.05, "volume": 161336.0}, {"date": "2026-03-17", "close": 26.01, "volume": 196934.0}, {"date": "2026-03-18", "close": 25.45, "volume": 355128.0}, {"date": "2026-03-19", "close": 24.6, "volume": 213258.0}, {"date": "2026-03-20", "close": 24.63, "volume": 799749.0}, {"date": "2026-03-23", "close": 25.15, "volume": 339478.0}, {"date": "2026-03-24", "close": 25.09, "volume": 193019.0}, {"date": "2026-03-25", "close": 25.14, "volume": 171629.0}, {"date": "2026-03-26", "close": 25.12, "volume": 182091.0}, {"date": "2026-03-27", "close": 24.6, "volume": 188283.0}, {"date": "2026-03-30", "close": 24.87, "volume": 179039.0}, {"date": "2026-03-31", "close": 25.0, "volume": 247660.0}, {"date": "2026-04-01", "close": 24.62, "volume": 234877.0}, {"date": "2026-04-02", "close": 24.32, "volume": 522462.0}, {"date": "2026-04-06", "close": 24.29, "volume": 311555.0}, {"date": "2026-04-07", "close": 24.55, "volume": 145750.0}, {"date": "2026-04-08", "close": 25.04, "volume": 201116.0}, {"date": "2026-04-09", "close": 25.14, "volume": 146055.0}, {"date": "2026-04-10", "close": 25.61, "volume": 129781.0}, {"date": "2026-04-13", "close": 26.02, "volume": 183089.0}, {"date": "2026-04-14", "close": 26.62, "volume": 217285.0}, {"date": "2026-04-15", "close": 26.63, "volume": 227817.0}, {"date": "2026-04-16", "close": 26.59, "volume": 245207.0}, {"date": "2026-04-17", "close": 27.53, "volume": 170976.0}, {"date": "2026-04-20", "close": 27.28, "volume": 133519.0}, {"date": "2026-04-21", "close": 26.48, "volume": 138151.0}, {"date": "2026-04-22", "close": 25.68, "volume": 148487.0}, {"date": "2026-04-23", "close": 26.0, "volume": 156937.0}, {"date": "2026-04-24", "close": 26.21, "volume": 115589.0}, {"date": "2026-04-27", "close": 26.36, "volume": 150477.0}, {"date": "2026-04-28", "close": 28.86, "volume": 232351.0}, {"date": "2026-04-29", "close": 28.27, "volume": 235419.0}, {"date": "2026-04-30", "close": 28.89, "volume": 228000.0}, {"date": "2026-05-01", "close": 28.92, "volume": 191672.0}, {"date": "2026-05-04", "close": 29.16, "volume": 157983.0}, {"date": "2026-05-05", "close": 29.48, "volume": 144892.0}, {"date": "2026-05-06", "close": 29.85, "volume": 231768.0}, {"date": "2026-05-07", "close": 29.85, "volume": 211199.0}, {"date": "2026-05-08", "close": 29.95, "volume": 178477.0}, {"date": "2026-05-11", "close": 29.58, "volume": 126175.0}, {"date": "2026-05-12", "close": 29.43, "volume": 141032.0}, {"date": "2026-05-13", "close": 29.16, "volume": 218085.0}, {"date": "2026-05-14", "close": 28.7, "volume": 177187.0}, {"date": "2026-05-15", "close": 28.1, "volume": 159761.0}, {"date": "2026-05-18", "close": 28.79, "volume": 223821.0}, {"date": "2026-05-19", "close": 28.79, "volume": 169399.0}, {"date": "2026-05-20", "close": 29.3, "volume": 119096.0}, {"date": "2026-05-21", "close": 29.51, "volume": 153208.0}, {"date": "2026-05-22", "close": 29.74, "volume": 93183.0}, {"date": "2026-05-26", "close": 29.51, "volume": 119265.0}, {"date": "2026-05-27", "close": 29.66, "volume": 121474.0}, {"date": "2026-05-28", "close": 29.62, "volume": 111240.0}, {"date": "2026-05-29", "close": 29.06, "volume": 240909.0}, {"date": "2026-06-01", "close": 28.78, "volume": 223982.0}, {"date": "2026-06-02", "close": 28.56, "volume": 143866.0}, {"date": "2026-06-03", "close": 28.6, "volume": 208943.0}, {"date": "2026-06-04", "close": 28.83, "volume": 196672.0}, {"date": "2026-06-05", "close": 29.01, "volume": 206204.0}, {"date": "2026-06-08", "close": 28.82, "volume": 120163.0}, {"date": "2026-06-09", "close": 29.06, "volume": 168298.0}, {"date": "2026-06-10", "close": 28.56, "volume": 240252.0}, {"date": "2026-06-11", "close": 28.28, "volume": 173326.0}, {"date": "2026-06-12", "close": 28.72, "volume": 216231.0}, {"date": "2026-06-15", "close": 27.42, "volume": 306849.0}, {"date": "2026-06-16", "close": 27.51, "volume": 192995.0}, {"date": "2026-06-17", "close": 26.62, "volume": 294803.0}, {"date": "2026-06-18", "close": 26.97, "volume": 1530115.0}, {"date": "2026-06-22", "close": 27.03, "volume": 235515.0}, {"date": "2026-06-23", "close": 27.28, "volume": 383868.0}, {"date": "2026-06-24", "close": 27.73, "volume": 183971.0}, {"date": "2026-06-25", "close": 27.31, "volume": 152108.0}, {"date": "2026-06-26", "close": 28.63, "volume": 887286.0}, {"date": "2026-06-29", "close": 28.31, "volume": 303319.0}, {"date": "2026-06-30", "close": 27.92, "volume": 299717.0}, {"date": "2026-07-01", "close": 28.32, "volume": 242988.0}, {"date": "2026-07-02", "close": 28.72, "volume": 237302.0}, {"date": "2026-07-06", "close": 28.47, "volume": 112294.0}, {"date": "2026-07-07", "close": 28.94, "volume": 217641.0}, {"date": "2026-07-08", "close": 27.58, "volume": 143350.0}, {"date": "2026-07-09", "close": 27.28, "volume": 105252.0}, {"date": "2026-07-10", "close": 27.31, "volume": 96942.0}, {"date": "2026-07-13", "close": 27.75, "volume": 191520.0}, {"date": "2026-07-14", "close": 27.13, "volume": 257076.0}, {"date": "2026-07-15", "close": 26.87, "volume": 150930.0}, {"date": "2026-07-16", "close": 27.51, "volume": 205461.0}, {"date": "2026-07-17", "close": 26.59, "volume": 219160.0}, {"date": "2026-07-20", "close": 26.06, "volume": 191886.0}, {"date": "2026-07-21", "close": 26.14, "volume": 226259.0}, {"date": "2026-07-22", "close": 26.06, "volume": 151448.0}, {"date": "2026-07-23", "close": 25.92, "volume": 203859.0}, {"date": "2026-07-24", "close": 26.07, "volume": 175783.0}, {"date": "2026-07-27", "close": 26.31, "volume": 351958.0}, {"date": "2026-07-28", "close": 26.91, "volume": 247210.0}, {"date": "2026-07-29", "close": 27.02, "volume": 180874.0}, {"date": "2026-07-30", "close": 26.55, "volume": 287160.0}, {"date": "2026-07-31", "close": 26.11, "volume": 312452.0}, {"date": "2026-08-03", "close": 25.91, "volume": 429704.0}, {"date": "2026-08-04", "close": 24.43, "volume": 575865.0}, {"date": "2026-08-05", "close": 24.76, "volume": 337308.0}, {"date": "2026-08-06", "close": 24.93, "volume": 233213.0}, {"date": "2026-08-07", "close": 25.53, "volume": 233266.0}, {"date": "2026-08-10", "close": 25.09, "volume": 412475.0}, {"date": "2026-08-11", "close": 24.68, "volume": 338177.0}, {"date": "2026-08-12", "close": 24.71, "volume": 225775.0}, {"date": "2026-08-13", "close": 24.9, "volume": 202147.0}], "refreshing": true}