{"ticker": "XRN", "overview": {"cik": "1533615", "ticker": "XRN", "name": "Chiron Real Estate Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059670", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097945", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-17", "title": "FORM 8-K/A", "accession": "0001104659-26-097910", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096150", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096149", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095430", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095423", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094437", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094434", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093347", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091425", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091422", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091420", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091251", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089818", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000952", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084744", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084742", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084741", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084665", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080771", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080436", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8", "accession": "0001104659-26-079334", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-16", "title": "FORM S-3", "accession": "0001104659-26-074685", "price_sensitive": false}]}, "description": "Chiron Real Estate Inc. trades as XRN on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 15 insider filings for the company, in August 2026. Across those, 4 insiders disclosed 7 open-market purchases totalling $2.58M. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 2579304.0, "sell_n": 0, "sell_sum": 0, "net": 2579304.0, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-08-17"}, "metrics": {"ticker": "XRN", "has_prices": true, "as_of": "2026-08-14", "last": 37.11, "prev_close": 36.58, "change": 0.5300000000000011, "change_pct": 0.014488791689447817, "session_volume": 133062.0, "vwap_5": 36.1446603184362, "vwap_20": 36.278446192284854, "vwap_60": 36.447362059426965, "vwap_250": 34.60064510038859, "high_52w": 38.1, "low_52w": 30.15, "avg_volume_20": 93175.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001071", "src": "13DG", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Chiron Real Estate Inc.", "who_key": "Chiron Real Estate 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": "Chiron Real Estate Inc. moves to a 4.77% passive stake in XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/0002100121-26-001071-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0002052113-26-001076", "src": "13DG", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "BlackRock Portfolio Management LLC takes a 5.5% passive stake in XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001076-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-059674", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on XRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000162828026059674/0001628280-26-059674-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001628280-26-059675", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Jamie Allen Barber", "who_key": "Barber Jamie Allen", "role": "General Counsel and Secretary", "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 XRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705686/000162828026059675/0001628280-26-059675-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001628280-26-059676", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Danica Holley", "who_key": "Holley Danica", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on XRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657320/000162828026059676/0001628280-26-059676-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001628280-26-059671", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Aaron Robert Roseth", "who_key": "Roseth Aaron Robert", "role": "COO", "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": "Insider files routine paperwork on XRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145472/000162828026059671/0001628280-26-059671-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001628280-26-059672", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Robert Harold Zeiller", "who_key": "Zeiller Robert Harold", "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 XRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145218/000162828026059672/0001628280-26-059672-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001628280-26-059673", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Robert J. Kiernan", "who_key": "KIERNAN ROBERT J", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on XRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000162828026059673/0001628280-26-059673-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001628280-26-059670", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Matthew Fitzsimmons Whitlock", "who_key": "Whitlock Matthew Fitzsimmons", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on XRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148306/000162828026059670/0001628280-26-059670-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001104659-26-097945", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Matthew Fitzsimmons Whitlock", "who_key": "Whitlock Matthew Fitzsimmons", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36795.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2148306/000110465926097945/0001104659-26-097945-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001104659-26-096149", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Aaron Robert Roseth", "who_key": "Roseth Aaron Robert", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 495854.99999999994, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "XRN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2145472/000110465926096149/0001104659-26-096149-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001104659-26-096150", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 246950.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926096150/0001104659-26-096150-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001104659-26-095430", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19800.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying XRN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926095430/0001104659-26-095430-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001104659-26-095423", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Charles Fitzgerald", "who_key": "Fitzgerald Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500920.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000110465926095423/0001104659-26-095423-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001104659-26-094437", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 287040.0, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "XRN catches the CEO's eye: $287K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926094437/0001104659-26-094437-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0001104659-26-094434", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Charles Fitzgerald", "who_key": "Fitzgerald Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 991943.9999999999, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "XRN lands a director's $992K", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000110465926094434/0001104659-26-094434-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "13DG-0002100121-26-000952", "src": "13DG", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Chiron Real Estate Inc.", "who_key": "Chiron Real Estate 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": "Chiron Real Estate Inc. takes a 5.03% passive stake in XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/0002100121-26-000952-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}], "recent_buys": [{"id": "0001104659-26-097945", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Matthew Fitzsimmons Whitlock", "who_key": "Whitlock Matthew Fitzsimmons", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36795.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2148306/000110465926097945/0001104659-26-097945-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001104659-26-096149", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Aaron Robert Roseth", "who_key": "Roseth Aaron Robert", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 495854.99999999994, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "XRN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2145472/000110465926096149/0001104659-26-096149-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001104659-26-095423", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Charles Fitzgerald", "who_key": "Fitzgerald Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500920.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000110465926095423/0001104659-26-095423-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001104659-26-095430", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19800.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying XRN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926095430/0001104659-26-095430-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001104659-26-096150", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 246950.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926096150/0001104659-26-096150-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001104659-26-094434", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Charles Fitzgerald", "who_key": "Fitzgerald Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 991943.9999999999, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "XRN lands a director's $992K", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000110465926094434/0001104659-26-094434-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0001104659-26-094437", "src": "INSIDERS", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 287040.0, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "XRN catches the CEO's eye: $287K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926094437/0001104659-26-094437-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}], "institutional": [{"id": "13DG-0002100121-26-001071", "src": "13DG", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Chiron Real Estate Inc.", "who_key": "Chiron Real Estate 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": "Chiron Real Estate Inc. moves to a 4.77% passive stake in XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/0002100121-26-001071-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0002052113-26-001076", "src": "13DG", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "BlackRock Portfolio Management LLC takes a 5.5% passive stake in XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001076-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0002100121-26-000952", "src": "13DG", "ticker": "XRN", "cik": "1533615", "company": "Chiron Real Estate Inc.", "company_raw": "Chiron Real Estate Inc.", "who": "Chiron Real Estate Inc.", "who_key": "Chiron Real Estate 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": "Chiron Real Estate Inc. takes a 5.03% passive stake in XRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/0002100121-26-000952-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}], "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": "Chiron Real Estate Inc. Common Stock", "new_value": "Chiron Real Estate Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001533615", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001533615", "applied": 1, "detected_at": "2026-10-28T17:07:45.257683"}]}, "key_people": [{"who": "Charles Fitzgerald", "who_key": "Fitzgerald Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1492864.0, "sold": 0, "net": 1492864.0, "trades": 2, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 500920.0, "date": "2026-08-11", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000110465926095423/0001104659-26-095423-index.htm"}, {"action": "BUY", "amount": 991943.9999999999, "date": "2026-08-10", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000110465926094434/0001104659-26-094434-index.htm"}], "latest": {"action": "BUY", "amount": 500920.0, "date": "2026-08-11", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1533615/000110465926095423/0001104659-26-095423-index.htm"}}, {"who": "Mark Okey Decker Jr", "who_key": "Decker Mark Okey Jr", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 553790.0, "sold": 0, "net": 553790.0, "trades": 3, "top_score": 56.5, "lean": "buying", "history": [{"action": "BUY", "amount": 246950.0, "date": "2026-08-11", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926096150/0001104659-26-096150-index.htm"}, {"action": "BUY", "amount": 19800.0, "date": "2026-08-11", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926095430/0001104659-26-095430-index.htm"}, {"action": "BUY", "amount": 287040.0, "date": "2026-08-10", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926094437/0001104659-26-094437-index.htm"}], "latest": {"action": "BUY", "amount": 246950.0, "date": "2026-08-11", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1681625/000110465926096150/0001104659-26-096150-index.htm"}}, {"who": "Aaron Robert Roseth", "who_key": "Roseth Aaron Robert", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 495854.99999999994, "sold": 0, "net": 495854.99999999994, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 495854.99999999994, "date": "2026-08-12", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2145472/000110465926096149/0001104659-26-096149-index.htm"}], "latest": {"action": "BUY", "amount": 495854.99999999994, "date": "2026-08-12", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2145472/000110465926096149/0001104659-26-096149-index.htm"}}, {"who": "Matthew Fitzsimmons Whitlock", "who_key": "Whitlock Matthew Fitzsimmons", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 36795.0, "sold": 0, "net": 36795.0, "trades": 1, "top_score": 45.2, "lean": "buying", "history": [{"action": "BUY", "amount": 36795.0, "date": "2026-08-17", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2148306/000110465926097945/0001104659-26-097945-index.htm"}], "latest": {"action": "BUY", "amount": 36795.0, "date": "2026-08-17", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2148306/000110465926097945/0001104659-26-097945-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 1278984.0}, {"date": "2026-08-11", "net": 767670.0}, {"date": "2026-08-12", "net": 495854.99999999994}, {"date": "2026-08-17", "net": 36795.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059670", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097945", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-17", "title": "FORM 8-K/A", "accession": "0001104659-26-097910", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096150", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096149", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095430", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095423", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094437", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094434", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093347", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091425", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091422", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091420", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091251", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089818", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000952", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084744", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084742", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084741", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084665", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080771", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080436", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "FORM S-8", "accession": "0001104659-26-079334", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-16", "title": "FORM S-3", "accession": "0001104659-26-074685", "price_sensitive": false}], "performance": {"ticker": "XRN", "has_prices": true, "summary": {"n": 6, "avg": 0.04411167806180665, "win_rate": 1.0, "best": 0.05726495726495721, "worst": 0.023159636062861765, "as_of": "2026-08-14"}, "buys": [{"who": "Whitlock Matthew Fitzsimmons", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 36795.0, "date": "2026-08-17", "score": 45.2, "ref_price": null, "return": null}, {"who": "Roseth Aaron Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 495854.99999999994, "date": "2026-08-12", "score": 47.4, "ref_price": 36.27, "return": 0.023159636062861765}, {"who": "Fitzgerald Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500920.0, "date": "2026-08-11", "score": 49.1, "ref_price": 35.1, "return": 0.05726495726495721}, {"who": "Decker Mark Okey Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 19800.0, "date": "2026-08-11", "score": 40.9, "ref_price": 35.1, "return": 0.05726495726495721}, {"who": "Decker Mark Okey Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 246950.0, "date": "2026-08-11", "score": 55.2, "ref_price": 35.1, "return": 0.05726495726495721}, {"who": "Fitzgerald Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 991943.9999999999, "date": "2026-08-10", "score": 55.2, "ref_price": 35.86, "return": 0.03485778025655326}, {"who": "Decker Mark Okey Jr", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 287040.0, "date": "2026-08-10", "score": 56.5, "ref_price": 35.86, "return": 0.03485778025655326}]}, "price_series": [{"date": "2016-08-08", "close": 53.35, "volume": 9472.0}, {"date": "2016-08-09", "close": 53.35, "volume": 10112.0}, {"date": "2016-08-10", "close": 53.7, "volume": 11912.0}, {"date": "2016-08-11", "close": 54.4, "volume": 9474.0}, {"date": "2016-08-12", "close": 54.3, "volume": 6012.0}, {"date": "2016-08-15", "close": 54.9, "volume": 12551.0}, {"date": "2016-08-16", "close": 54.95, "volume": 11990.0}, {"date": "2016-08-17", "close": 54.1, "volume": 6164.0}, {"date": "2016-08-18", "close": 54.55, "volume": 6267.0}, {"date": "2016-08-19", "close": 55.6, "volume": 12851.0}, {"date": "2016-08-22", "close": 54.45, "volume": 14011.0}, {"date": "2016-08-23", "close": 53.7, "volume": 19530.0}, {"date": "2016-08-24", "close": 53.65, "volume": 14210.0}, {"date": "2016-08-25", "close": 53.75, "volume": 18403.0}, {"date": "2016-08-26", "close": 53.6, "volume": 13216.0}, {"date": "2016-08-29", "close": 54.2, "volume": 14777.0}, {"date": "2016-08-30", "close": 53.85, "volume": 8072.0}, {"date": "2016-08-31", "close": 53.75, "volume": 17056.0}, {"date": "2016-09-01", "close": 52.95, "volume": 12659.0}, {"date": "2016-09-02", "close": 53.65, "volume": 7780.0}, {"date": "2016-09-06", "close": 52.45, "volume": 20843.0}, {"date": "2016-09-07", "close": 51.25, "volume": 58663.0}, {"date": "2016-09-08", "close": 51.2, "volume": 45914.0}, {"date": "2016-09-09", "close": 51.0, "volume": 21691.0}, {"date": "2016-09-12", "close": 50.6, "volume": 17547.0}, {"date": "2016-09-13", "close": 48.75, "volume": 27633.0}, {"date": "2016-09-14", "close": 50.0, "volume": 28179.0}, {"date": "2016-09-15", "close": 50.65, "volume": 19416.0}, {"date": "2016-09-16", "close": 50.5, "volume": 136610.0}, {"date": "2016-09-19", "close": 52.15, "volume": 46934.0}, {"date": "2016-09-20", "close": 50.75, "volume": 45420.0}, {"date": "2016-09-21", "close": 50.75, "volume": 41343.0}, {"date": "2016-09-22", "close": 51.85, "volume": 34614.0}, {"date": "2016-09-23", "close": 50.7, "volume": 19446.0}, {"date": "2016-09-26", "close": 49.75, "volume": 44020.0}, {"date": "2016-09-27", "close": 48.5, "volume": 34756.0}, {"date": "2016-09-28", "close": 49.8, "volume": 33161.0}, {"date": "2016-09-29", "close": 48.75, "volume": 71125.0}, {"date": "2016-09-30", "close": 48.8, "volume": 265394.0}, {"date": "2016-10-03", "close": 48.25, "volume": 26520.0}, {"date": "2016-10-04", "close": 46.0, "volume": 32523.0}, {"date": "2016-10-05", "close": 47.05, "volume": 29039.0}, {"date": "2016-10-06", "close": 46.5, "volume": 20355.0}, {"date": "2016-10-07", "close": 46.2, "volume": 13701.0}, {"date": "2016-10-10", "close": 47.0, "volume": 43140.0}, {"date": "2016-10-11", "close": 47.0, "volume": 21064.0}, {"date": "2016-10-12", "close": 46.05, "volume": 8748.0}, {"date": "2016-10-13", "close": 46.35, "volume": 17534.0}, {"date": "2016-10-14", "close": 46.95, "volume": 20446.0}, {"date": "2016-10-17", "close": 47.3, "volume": 18903.0}, {"date": "2016-10-18", "close": 47.2, "volume": 11730.0}, {"date": "2016-10-19", "close": 47.0, "volume": 8155.0}, {"date": "2016-10-20", "close": 46.05, "volume": 16933.0}, {"date": "2016-10-21", "close": 46.0, "volume": 19154.0}, {"date": "2016-10-24", "close": 46.3, "volume": 13409.0}, {"date": "2016-10-25", "close": 46.1, "volume": 14534.0}, {"date": "2016-10-26", "close": 46.05, "volume": 6399.0}, {"date": "2016-10-27", "close": 45.5, "volume": 8078.0}, {"date": "2016-10-28", "close": 46.0, "volume": 11356.0}, {"date": "2016-10-31", "close": 48.75, "volume": 46236.0}, {"date": "2016-11-01", "close": 46.1, "volume": 20230.0}, {"date": "2016-11-02", "close": 43.9, "volume": 14803.0}, {"date": "2016-11-03", "close": 42.2, "volume": 27483.0}, {"date": "2016-11-04", "close": 41.6, "volume": 25212.0}, {"date": "2016-11-07", "close": 42.5, "volume": 21640.0}, {"date": "2016-11-08", "close": 42.8, "volume": 12612.0}, {"date": "2016-11-09", "close": 42.55, "volume": 21583.0}, {"date": "2016-11-10", "close": 39.1, "volume": 95215.0}, {"date": "2016-11-11", "close": 38.95, "volume": 63302.0}, {"date": "2016-11-14", "close": 38.0, "volume": 68244.0}, {"date": "2016-11-15", "close": 36.2, "volume": 30725.0}, {"date": "2016-11-16", "close": 36.15, "volume": 26650.0}, {"date": "2016-11-17", "close": 36.15, "volume": 22251.0}, {"date": "2016-11-18", "close": 36.25, "volume": 36116.0}, {"date": "2016-11-21", "close": 36.15, "volume": 29213.0}, {"date": "2016-11-22", "close": 37.6, "volume": 46387.0}, {"date": "2016-11-23", "close": 36.8, "volume": 19303.0}, {"date": "2016-11-25", "close": 37.1, "volume": 5389.0}, {"date": "2016-11-28", "close": 36.6, "volume": 30491.0}, {"date": "2016-11-29", "close": 36.65, "volume": 22462.0}, {"date": "2016-11-30", "close": 36.55, "volume": 52330.0}, {"date": "2016-12-01", "close": 36.05, "volume": 42438.0}, {"date": "2016-12-02", "close": 36.05, "volume": 53384.0}, {"date": "2016-12-05", "close": 39.05, "volume": 69096.0}, {"date": "2016-12-06", "close": 41.25, "volume": 25748.0}, {"date": "2016-12-07", "close": 41.5, "volume": 20596.0}, {"date": "2016-12-08", "close": 42.75, "volume": 16946.0}, {"date": "2016-12-09", "close": 42.45, "volume": 11919.0}, {"date": "2016-12-12", "close": 45.8, "volume": 45805.0}, {"date": "2016-12-13", "close": 47.55, "volume": 51668.0}, {"date": "2016-12-14", "close": 47.5, "volume": 68448.0}, {"date": "2016-12-15", "close": 47.5, "volume": 50332.0}, {"date": "2016-12-16", "close": 49.4, "volume": 613281.0}, {"date": "2016-12-19", "close": 47.8, "volume": 30092.0}, {"date": "2016-12-20", "close": 48.15, "volume": 58227.0}, {"date": "2016-12-21", "close": 46.75, "volume": 16284.0}, {"date": "2016-12-22", "close": 45.2, "volume": 13586.0}, {"date": "2016-12-23", "close": 46.55, "volume": 8096.0}, {"date": "2016-12-27", "close": 45.95, "volume": 19497.0}, {"date": "2016-12-28", "close": 43.35, "volume": 19385.0}, {"date": "2016-12-29", "close": 45.8, "volume": 16043.0}, {"date": "2016-12-30", "close": 44.6, "volume": 15359.0}, {"date": "2017-01-03", "close": 44.65, "volume": 14945.0}, {"date": "2017-01-04", "close": 45.55, "volume": 33156.0}, {"date": "2017-01-05", "close": 43.55, "volume": 17999.0}, {"date": "2017-01-06", "close": 45.15, "volume": 16298.0}, {"date": "2017-01-09", "close": 45.3, "volume": 35025.0}, {"date": "2017-01-10", "close": 45.75, "volume": 11740.0}, {"date": "2017-01-11", "close": 44.8, "volume": 11468.0}, {"date": "2017-01-12", "close": 45.9, "volume": 35786.0}, {"date": "2017-01-13", "close": 44.35, "volume": 11881.0}, {"date": "2017-01-17", "close": 44.75, "volume": 19935.0}, {"date": "2017-01-18", "close": 44.55, "volume": 7525.0}, {"date": "2017-01-19", "close": 44.0, "volume": 11225.0}, {"date": "2017-01-20", "close": 44.2, "volume": 12512.0}, {"date": "2017-01-23", "close": 44.1, "volume": 17301.0}, {"date": "2017-01-24", "close": 44.55, "volume": 17673.0}, {"date": "2017-01-25", "close": 44.4, "volume": 6479.0}, {"date": "2017-01-26", "close": 45.5, "volume": 13739.0}, {"date": "2017-01-27", "close": 44.95, "volume": 8312.0}, {"date": "2017-01-30", "close": 44.4, "volume": 11989.0}, {"date": "2017-01-31", "close": 44.25, "volume": 9950.0}, {"date": "2017-02-01", "close": 42.5, "volume": 53465.0}, {"date": "2017-02-02", "close": 41.95, "volume": 28455.0}, {"date": "2017-02-03", "close": 42.05, "volume": 46131.0}, {"date": "2017-02-06", "close": 41.25, "volume": 16216.0}, {"date": "2017-02-07", "close": 40.75, "volume": 20956.0}, {"date": "2017-02-08", "close": 41.35, "volume": 26359.0}, {"date": "2017-02-09", "close": 42.25, "volume": 47106.0}, {"date": "2017-02-10", "close": 43.45, "volume": 24330.0}, {"date": "2017-02-13", "close": 44.85, "volume": 8476.0}, {"date": "2017-02-14", "close": 45.4, "volume": 17528.0}, {"date": "2017-02-15", "close": 44.0, "volume": 16439.0}, {"date": "2017-02-16", "close": 43.5, "volume": 20134.0}, {"date": "2017-02-17", "close": 42.5, "volume": 20285.0}, {"date": "2017-02-21", "close": 42.1, "volume": 12555.0}, {"date": "2017-02-22", "close": 42.4, "volume": 24929.0}, {"date": "2017-02-23", "close": 43.1, "volume": 40260.0}, {"date": "2017-02-24", "close": 42.5, "volume": 27805.0}, {"date": "2017-02-27", "close": 42.0, "volume": 18474.0}, {"date": "2017-02-28", "close": 42.0, "volume": 24502.0}, {"date": "2017-03-01", "close": 42.15, "volume": 15686.0}, {"date": "2017-03-02", "close": 43.1, "volume": 26605.0}, {"date": "2017-03-03", "close": 42.8, "volume": 22178.0}, {"date": "2017-03-06", "close": 41.9, "volume": 20191.0}, {"date": "2017-03-07", "close": 40.85, "volume": 14474.0}, {"date": "2017-03-08", "close": 41.15, "volume": 19785.0}, {"date": "2017-03-09", "close": 41.05, "volume": 23589.0}, {"date": "2017-03-10", "close": 41.05, "volume": 12071.0}, {"date": "2017-03-13", "close": 41.75, "volume": 15994.0}, {"date": "2017-03-14", "close": 41.65, "volume": 16597.0}, {"date": "2017-03-15", "close": 40.95, "volume": 21163.0}, {"date": "2017-03-16", "close": 40.95, "volume": 18168.0}, {"date": "2017-03-17", "close": 41.7, "volume": 117001.0}, {"date": "2017-03-20", "close": 41.6, "volume": 9792.0}, {"date": "2017-03-21", "close": 41.25, "volume": 14241.0}, {"date": "2017-03-22", "close": 42.85, "volume": 30538.0}, {"date": "2017-03-23", "close": 41.9, "volume": 11622.0}, {"date": "2017-03-24", "close": 41.55, "volume": 9856.0}, {"date": "2017-03-27", "close": 41.7, "volume": 14098.0}, {"date": "2017-03-28", "close": 44.6, "volume": 51700.0}, {"date": "2017-03-29", "close": 45.05, "volume": 26827.0}, {"date": "2017-03-30", "close": 45.6, "volume": 23690.0}, {"date": "2017-03-31", "close": 45.4, "volume": 18228.0}, {"date": "2017-04-03", "close": 46.1, "volume": 11111.0}, {"date": "2017-04-04", "close": 43.05, "volume": 35623.0}, {"date": "2017-04-05", "close": 41.1, "volume": 24399.0}, {"date": "2017-04-06", "close": 44.65, "volume": 23341.0}, {"date": "2017-04-07", "close": 45.55, "volume": 21145.0}, {"date": "2017-04-10", "close": 45.15, "volume": 14815.0}, {"date": "2017-04-11", "close": 46.1, "volume": 15927.0}, {"date": "2017-04-12", "close": 45.05, "volume": 11202.0}, {"date": "2017-04-13", "close": 45.4, "volume": 9565.0}, {"date": "2017-04-17", "close": 45.5, "volume": 9899.0}, {"date": "2017-04-18", "close": 47.2, "volume": 24634.0}, {"date": "2017-04-19", "close": 46.2, "volume": 26002.0}, {"date": "2017-04-20", "close": 47.1, "volume": 22705.0}, {"date": "2017-04-21", "close": 48.65, "volume": 80136.0}, {"date": "2017-04-24", "close": 49.15, "volume": 56486.0}, {"date": "2017-04-25", "close": 48.95, "volume": 32821.0}, {"date": "2017-04-26", "close": 48.65, "volume": 35740.0}, {"date": "2017-04-27", "close": 48.35, "volume": 36619.0}, {"date": "2017-04-28", "close": 46.35, "volume": 31965.0}, {"date": "2017-05-01", "close": 46.7, "volume": 16821.0}, {"date": "2017-05-02", "close": 46.05, "volume": 18095.0}, {"date": "2017-05-03", "close": 45.55, "volume": 18094.0}, {"date": "2017-05-04", "close": 46.0, "volume": 15073.0}, {"date": "2017-05-05", "close": 47.05, "volume": 13786.0}, {"date": "2017-05-08", "close": 47.8, "volume": 19182.0}, {"date": "2017-05-09", "close": 47.7, "volume": 24185.0}, {"date": "2017-05-10", "close": 47.35, "volume": 18809.0}, {"date": "2017-05-11", "close": 45.4, "volume": 21211.0}, {"date": "2017-05-12", "close": 46.8, "volume": 10513.0}, {"date": "2017-05-15", "close": 47.25, "volume": 18893.0}, {"date": "2017-05-16", "close": 47.35, "volume": 10717.0}, {"date": "2017-05-17", "close": 46.85, "volume": 15129.0}, {"date": "2017-05-18", "close": 47.55, "volume": 14440.0}, {"date": "2017-05-19", "close": 48.0, "volume": 12339.0}, {"date": "2017-05-22", "close": 48.15, "volume": 11100.0}, {"date": "2017-05-23", "close": 48.0, "volume": 12777.0}, {"date": "2017-05-24", "close": 48.3, "volume": 11832.0}, {"date": "2017-05-25", "close": 47.85, "volume": 17537.0}, {"date": "2017-05-26", "close": 48.2, "volume": 16816.0}, {"date": "2017-05-30", "close": 47.15, "volume": 47114.0}, {"date": "2017-05-31", "close": 46.45, "volume": 26036.0}, {"date": "2017-06-01", "close": 47.5, "volume": 13764.0}, {"date": "2017-06-02", "close": 47.55, "volume": 15596.0}, {"date": "2017-06-05", "close": 48.45, "volume": 17026.0}, {"date": "2017-06-06", "close": 47.25, "volume": 18408.0}, {"date": "2017-06-07", "close": 47.2, "volume": 22561.0}, {"date": "2017-06-08", "close": 47.45, "volume": 18430.0}, {"date": "2017-06-09", "close": 47.5, "volume": 24410.0}, {"date": "2017-06-12", "close": 47.25, "volume": 27839.0}, {"date": "2017-06-13", "close": 46.95, "volume": 14001.0}, {"date": "2017-06-14", "close": 47.05, "volume": 11709.0}, {"date": "2017-06-15", "close": 47.3, "volume": 15606.0}, {"date": "2017-06-16", "close": 46.65, "volume": 109285.0}, {"date": "2017-06-19", "close": 48.3, "volume": 18137.0}, {"date": "2017-06-20", "close": 48.6, "volume": 17141.0}, {"date": "2017-06-21", "close": 49.6, "volume": 18333.0}, {"date": "2017-06-22", "close": 49.8, "volume": 25277.0}, {"date": "2017-06-23", "close": 51.15, "volume": 83194.0}, {"date": "2017-06-26", "close": 48.8, "volume": 28355.0}, {"date": "2017-06-27", "close": 49.15, "volume": 24422.0}, {"date": "2017-06-28", "close": 44.25, "volume": 289160.0}, {"date": "2017-06-29", "close": 44.95, "volume": 94678.0}, {"date": "2017-06-30", "close": 44.7, "volume": 52595.0}, {"date": "2017-07-03", "close": 44.6, "volume": 18353.0}, {"date": "2017-07-05", "close": 43.75, "volume": 47006.0}, {"date": "2017-07-06", "close": 43.85, "volume": 42114.0}, {"date": "2017-07-07", "close": 44.25, "volume": 32522.0}, {"date": "2017-07-10", "close": 44.3, "volume": 33644.0}, {"date": "2017-07-11", "close": 44.1, "volume": 22793.0}, {"date": "2017-07-12", "close": 44.3, "volume": 28472.0}, {"date": "2017-07-13", "close": 45.45, "volume": 62117.0}, {"date": "2017-07-14", "close": 45.4, "volume": 49507.0}, {"date": "2017-07-17", "close": 45.6, "volume": 35411.0}, {"date": "2017-07-18", "close": 46.0, "volume": 24204.0}, {"date": "2017-07-19", "close": 46.75, "volume": 25738.0}, {"date": "2017-07-20", "close": 46.45, "volume": 21515.0}, {"date": "2017-07-21", "close": 46.5, "volume": 23312.0}, {"date": "2017-07-24", "close": 46.45, "volume": 16094.0}, {"date": "2017-07-25", "close": 47.25, "volume": 26229.0}, {"date": "2017-07-26", "close": 46.5, "volume": 13495.0}, {"date": "2017-07-27", "close": 46.2, "volume": 16872.0}, {"date": "2017-07-28", "close": 46.45, "volume": 18333.0}, {"date": "2017-07-31", "close": 46.5, "volume": 16237.0}, {"date": "2017-08-01", "close": 46.5, "volume": 15863.0}, {"date": "2017-08-02", "close": 44.95, "volume": 21389.0}, {"date": "2017-08-03", "close": 44.5, "volume": 11545.0}, {"date": "2017-08-04", "close": 45.05, "volume": 17570.0}, {"date": "2017-08-07", "close": 45.25, "volume": 34874.0}, {"date": "2017-08-08", "close": 44.7, "volume": 10752.0}, {"date": "2017-08-09", "close": 44.65, "volume": 14469.0}, {"date": "2017-08-10", "close": 43.9, "volume": 24391.0}, {"date": "2017-08-11", "close": 44.95, "volume": 14158.0}, {"date": "2017-08-14", "close": 46.25, "volume": 19619.0}, {"date": "2017-08-15", "close": 45.9, "volume": 32093.0}, {"date": "2017-08-16", "close": 46.4, "volume": 11197.0}, {"date": "2017-08-17", "close": 46.05, "volume": 13755.0}, {"date": "2017-08-18", "close": 45.7, "volume": 10868.0}, {"date": "2017-08-21", "close": 44.9, "volume": 23066.0}, {"date": "2017-08-22", "close": 41.8, "volume": 78884.0}, {"date": "2017-08-23", "close": 41.85, "volume": 40896.0}, {"date": "2017-08-24", "close": 42.35, "volume": 23342.0}, {"date": "2017-08-25", "close": 43.95, "volume": 21242.0}, {"date": "2017-08-28", "close": 42.15, "volume": 23906.0}, {"date": "2017-08-29", "close": 42.7, "volume": 17017.0}, {"date": "2017-08-30", "close": 42.35, "volume": 26831.0}, {"date": "2017-08-31", "close": 42.25, "volume": 24946.0}, {"date": "2017-09-01", "close": 43.1, "volume": 21368.0}, {"date": "2017-09-05", "close": 44.5, "volume": 43362.0}, {"date": "2017-09-06", "close": 44.7, "volume": 54409.0}, {"date": "2017-09-07", "close": 45.15, "volume": 27893.0}, {"date": "2017-09-08", "close": 45.9, "volume": 25021.0}, {"date": "2017-09-11", "close": 46.1, "volume": 32847.0}, {"date": "2017-09-12", "close": 46.8, "volume": 29784.0}, {"date": "2017-09-13", "close": 47.0, "volume": 29776.0}, {"date": "2017-09-14", "close": 46.8, "volume": 31522.0}, {"date": "2017-09-15", "close": 46.05, "volume": 279976.0}, {"date": "2017-09-18", "close": 43.8, "volume": 72503.0}, {"date": "2017-09-19", "close": 43.0, "volume": 52650.0}, {"date": "2017-09-20", "close": 43.6, "volume": 22897.0}, {"date": "2017-09-21", "close": 44.15, "volume": 31844.0}, {"date": "2017-09-22", "close": 44.95, "volume": 44949.0}, {"date": "2017-09-25", "close": 44.4, "volume": 24467.0}, {"date": "2017-09-26", "close": 44.3, "volume": 18229.0}, {"date": "2017-09-27", "close": 45.5, "volume": 22003.0}, {"date": "2017-09-28", "close": 45.75, "volume": 19714.0}, {"date": "2017-09-29", "close": 44.9, "volume": 26206.0}, {"date": "2017-10-02", "close": 46.1, "volume": 35414.0}, {"date": "2017-10-03", "close": 45.8, "volume": 32374.0}, {"date": "2017-10-04", "close": 46.05, "volume": 16699.0}, {"date": "2017-10-05", "close": 46.2, "volume": 16271.0}, {"date": "2017-10-06", "close": 45.75, "volume": 16742.0}, {"date": "2017-10-09", "close": 45.6, "volume": 25097.0}, {"date": "2017-10-10", "close": 45.55, "volume": 14258.0}, {"date": "2017-10-11", "close": 45.75, "volume": 10974.0}, {"date": "2017-10-12", "close": 46.1, "volume": 10679.0}, {"date": "2017-10-13", "close": 45.25, "volume": 10803.0}, {"date": "2017-10-16", "close": 45.4, "volume": 15102.0}, {"date": "2017-10-17", "close": 45.65, "volume": 12517.0}, {"date": "2017-10-18", "close": 45.55, "volume": 11125.0}, {"date": "2017-10-19", "close": 45.45, "volume": 19170.0}, {"date": "2017-10-20", "close": 45.6, "volume": 17737.0}, {"date": "2017-10-23", "close": 44.8, "volume": 12772.0}, {"date": "2017-10-24", "close": 43.9, "volume": 17096.0}, {"date": "2017-10-25", "close": 43.25, "volume": 27467.0}, {"date": "2017-10-26", "close": 43.2, "volume": 19358.0}, {"date": "2017-10-27", "close": 43.75, "volume": 10597.0}, {"date": "2017-10-30", "close": 42.15, "volume": 10806.0}, {"date": "2017-10-31", "close": 42.3, "volume": 13574.0}, {"date": "2017-11-01", "close": 42.75, "volume": 17584.0}, {"date": "2017-11-02", "close": 43.55, "volume": 22597.0}, {"date": "2017-11-03", "close": 44.0, "volume": 13568.0}, {"date": "2017-11-06", "close": 44.85, "volume": 19654.0}, {"date": "2017-11-07", "close": 45.0, "volume": 15945.0}, {"date": "2017-11-08", "close": 45.0, "volume": 17343.0}, {"date": "2017-11-09", "close": 45.75, "volume": 17586.0}, {"date": "2017-11-10", "close": 46.4, "volume": 29451.0}, {"date": "2017-11-13", "close": 46.1, "volume": 10219.0}, {"date": "2017-11-14", "close": 46.65, "volume": 11556.0}, {"date": "2017-11-15", "close": 46.35, "volume": 22031.0}, {"date": "2017-11-16", "close": 46.95, "volume": 25909.0}, {"date": "2017-11-17", "close": 46.7, "volume": 14523.0}, {"date": "2017-11-20", "close": 47.8, "volume": 17656.0}, {"date": "2017-11-21", "close": 47.95, "volume": 16432.0}, {"date": "2017-11-22", "close": 47.95, "volume": 17293.0}, {"date": "2017-11-24", "close": 48.75, "volume": 14268.0}, {"date": "2017-11-27", "close": 46.85, "volume": 32492.0}, {"date": "2017-11-28", "close": 47.85, "volume": 14311.0}, {"date": "2017-11-29", "close": 48.05, "volume": 14200.0}, {"date": "2017-11-30", "close": 47.7, "volume": 23417.0}, {"date": "2017-12-01", "close": 46.7, "volume": 22722.0}, {"date": "2017-12-04", "close": 45.3, "volume": 30129.0}, {"date": "2017-12-05", "close": 44.4, "volume": 24905.0}, {"date": "2017-12-06", "close": 44.55, "volume": 30467.0}, {"date": "2017-12-07", "close": 44.65, "volume": 18825.0}, {"date": "2017-12-08", "close": 43.75, "volume": 28233.0}, {"date": "2017-12-11", "close": 43.95, "volume": 23918.0}, {"date": "2017-12-12", "close": 43.0, "volume": 40885.0}, {"date": "2017-12-13", "close": 42.2, "volume": 50944.0}, {"date": "2017-12-14", "close": 41.75, "volume": 90758.0}, {"date": "2017-12-15", "close": 41.25, "volume": 795645.0}, {"date": "2017-12-18", "close": 43.0, "volume": 60664.0}, {"date": "2017-12-19", "close": 41.25, "volume": 43524.0}, {"date": "2017-12-20", "close": 40.95, "volume": 44991.0}, {"date": "2017-12-21", "close": 41.8, "volume": 56175.0}, {"date": "2017-12-22", "close": 41.4, "volume": 68169.0}, {"date": "2017-12-26", "close": 42.15, "volume": 45218.0}, {"date": "2017-12-27", "close": 41.25, "volume": 36789.0}, {"date": "2017-12-28", "close": 41.8, "volume": 24859.0}, {"date": "2017-12-29", "close": 41.0, "volume": 39186.0}, {"date": "2018-01-02", "close": 42.45, "volume": 38693.0}, {"date": "2018-01-03", "close": 42.0, "volume": 25108.0}, {"date": "2018-01-04", "close": 42.0, "volume": 23177.0}, {"date": "2018-01-05", "close": 42.35, "volume": 25243.0}, {"date": "2018-01-08", "close": 42.85, "volume": 18944.0}, {"date": "2018-01-09", "close": 41.2, "volume": 41573.0}, {"date": "2018-01-10", "close": 41.55, "volume": 17348.0}, {"date": "2018-01-11", "close": 41.9, "volume": 20514.0}, {"date": "2018-01-12", "close": 40.8, "volume": 17892.0}, {"date": "2018-01-16", "close": 40.45, "volume": 36982.0}, {"date": "2018-01-17", "close": 40.6, "volume": 20419.0}, {"date": "2018-01-18", "close": 39.15, "volume": 29371.0}, {"date": "2018-01-19", "close": 39.35, "volume": 23124.0}, {"date": "2018-01-22", "close": 40.1, "volume": 28934.0}, {"date": "2018-01-23", "close": 40.9, "volume": 21551.0}, {"date": "2018-01-24", "close": 40.45, "volume": 18794.0}, {"date": "2018-01-25", "close": 40.3, "volume": 15428.0}, {"date": "2018-01-26", "close": 40.1, "volume": 20919.0}, {"date": "2018-01-29", "close": 40.0, "volume": 35134.0}, {"date": "2018-01-30", "close": 40.1, "volume": 29822.0}, {"date": "2018-01-31", "close": 40.1, "volume": 27523.0}, {"date": "2018-02-01", "close": 38.35, "volume": 27505.0}, {"date": "2018-02-02", "close": 37.45, "volume": 29779.0}, {"date": "2018-02-05", "close": 36.45, "volume": 26004.0}, {"date": "2018-02-06", "close": 35.55, "volume": 32698.0}, {"date": "2018-02-07", "close": 36.15, "volume": 18790.0}, {"date": "2018-02-08", "close": 34.85, "volume": 23993.0}, {"date": "2018-02-09", "close": 35.95, "volume": 28617.0}, {"date": "2018-02-12", "close": 36.25, "volume": 21596.0}, {"date": "2018-02-13", "close": 36.0, "volume": 16643.0}, {"date": "2018-02-14", "close": 36.0, "volume": 12824.0}, {"date": "2018-02-15", "close": 37.95, "volume": 31797.0}, {"date": "2018-02-16", "close": 37.9, "volume": 16822.0}, {"date": "2018-02-20", "close": 36.55, "volume": 15686.0}, {"date": "2018-02-21", "close": 35.7, "volume": 16751.0}, {"date": "2018-02-22", "close": 36.35, "volume": 15964.0}, {"date": "2018-02-23", "close": 36.05, "volume": 15257.0}, {"date": "2018-02-26", "close": 35.7, "volume": 17516.0}, {"date": "2018-02-27", "close": 33.9, "volume": 41131.0}, {"date": "2018-02-28", "close": 32.5, "volume": 36439.0}, {"date": "2018-03-01", "close": 32.85, "volume": 37231.0}, {"date": "2018-03-02", "close": 33.35, "volume": 36904.0}, {"date": "2018-03-05", "close": 32.95, "volume": 37977.0}, {"date": "2018-03-06", "close": 33.55, "volume": 45762.0}, {"date": "2018-03-07", "close": 33.95, "volume": 18434.0}, {"date": "2018-03-08", "close": 35.5, "volume": 46245.0}, {"date": "2018-03-09", "close": 35.4, "volume": 29538.0}, {"date": "2018-03-12", "close": 35.65, "volume": 40115.0}, {"date": "2018-03-13", "close": 36.05, "volume": 52346.0}, {"date": "2018-03-14", "close": 37.25, "volume": 38136.0}, {"date": "2018-03-15", "close": 36.5, "volume": 60289.0}, {"date": "2018-03-16", "close": 36.6, "volume": 42144.0}, {"date": "2018-03-19", "close": 36.2, "volume": 32408.0}, {"date": "2018-03-20", "close": 34.9, "volume": 83227.0}, {"date": "2018-03-21", "close": 34.2, "volume": 33852.0}, {"date": "2018-03-22", "close": 34.4, "volume": 20150.0}, {"date": "2018-03-23", "close": 32.95, "volume": 22356.0}, {"date": "2018-03-26", "close": 32.85, "volume": 29995.0}, {"date": "2018-03-27", "close": 32.95, "volume": 27080.0}, {"date": "2018-03-28", "close": 34.7, "volume": 24649.0}, {"date": "2018-03-29", "close": 34.75, "volume": 47999.0}, {"date": "2018-04-02", "close": 34.3, "volume": 25112.0}, {"date": "2018-04-03", "close": 33.85, "volume": 20102.0}, {"date": "2018-04-04", "close": 34.95, "volume": 30776.0}, {"date": "2018-04-05", "close": 35.0, "volume": 28960.0}, {"date": "2018-04-06", "close": 34.85, "volume": 20448.0}, {"date": "2018-04-09", "close": 35.0, "volume": 31093.0}, {"date": "2018-04-10", "close": 35.5, "volume": 24123.0}, {"date": "2018-04-11", "close": 36.4, "volume": 25104.0}, {"date": "2018-04-12", "close": 36.2, "volume": 17183.0}, {"date": "2018-04-13", "close": 36.55, "volume": 30347.0}, {"date": "2018-04-16", "close": 37.75, "volume": 66677.0}, {"date": "2018-04-17", "close": 38.65, "volume": 39617.0}, {"date": "2018-04-18", "close": 38.7, "volume": 32473.0}, {"date": "2018-04-19", "close": 38.8, "volume": 54829.0}, {"date": "2018-04-20", "close": 38.8, "volume": 25954.0}, {"date": "2018-04-23", "close": 38.95, "volume": 26990.0}, {"date": "2018-04-24", "close": 40.3, "volume": 42151.0}, {"date": "2018-04-25", "close": 39.1, "volume": 23611.0}, {"date": "2018-04-26", "close": 37.95, "volume": 29414.0}, {"date": "2018-04-27", "close": 38.75, "volume": 29634.0}, {"date": "2018-04-30", "close": 38.95, "volume": 28288.0}, {"date": "2018-05-01", "close": 39.75, "volume": 16469.0}, {"date": "2018-05-02", "close": 40.8, "volume": 18912.0}, {"date": "2018-05-03", "close": 40.65, "volume": 11471.0}, {"date": "2018-05-04", "close": 41.85, "volume": 16835.0}, {"date": "2018-05-07", "close": 42.15, "volume": 18809.0}, {"date": "2018-05-08", "close": 42.15, "volume": 23675.0}, {"date": "2018-05-09", "close": 43.25, "volume": 53162.0}, {"date": "2018-05-10", "close": 41.75, "volume": 70572.0}, {"date": "2018-05-11", "close": 42.1, "volume": 33129.0}, {"date": "2018-05-14", "close": 42.4, "volume": 33814.0}, {"date": "2018-05-15", "close": 42.75, "volume": 17881.0}, {"date": "2018-05-16", "close": 42.8, "volume": 24958.0}, {"date": "2018-05-17", "close": 42.15, "volume": 9144.0}, {"date": "2018-05-18", "close": 41.9, "volume": 22587.0}, {"date": "2018-05-21", "close": 43.1, "volume": 18921.0}, {"date": "2018-05-22", "close": 42.8, "volume": 8758.0}, {"date": "2018-05-23", "close": 43.3, "volume": 18391.0}, {"date": "2018-05-24", "close": 43.4, "volume": 14842.0}, {"date": "2018-05-25", "close": 44.15, "volume": 21519.0}, {"date": "2018-05-29", "close": 44.65, "volume": 27219.0}, {"date": "2018-05-30", "close": 44.0, "volume": 51995.0}, {"date": "2018-05-31", "close": 44.7, "volume": 23187.0}, {"date": "2018-06-01", "close": 44.8, "volume": 14068.0}, {"date": "2018-06-04", "close": 44.75, "volume": 14623.0}, {"date": "2018-06-05", "close": 44.8, "volume": 15762.0}, {"date": "2018-06-06", "close": 44.9, "volume": 17184.0}, {"date": "2018-06-07", "close": 44.1, "volume": 11812.0}, {"date": "2018-06-08", "close": 44.0, "volume": 12384.0}, {"date": "2018-06-11", "close": 44.35, "volume": 9113.0}, {"date": "2018-06-12", "close": 45.05, "volume": 25217.0}, {"date": "2018-06-13", "close": 44.55, "volume": 16580.0}, {"date": "2018-06-14", "close": 45.1, "volume": 11232.0}, {"date": "2018-06-15", "close": 45.65, "volume": 33597.0}, {"date": "2018-06-18", "close": 45.55, "volume": 23821.0}, {"date": "2018-06-19", "close": 45.4, "volume": 20905.0}, {"date": "2018-06-20", "close": 46.05, "volume": 32640.0}, {"date": "2018-06-21", "close": 46.0, "volume": 26609.0}, {"date": "2018-06-22", "close": 47.65, "volume": 109562.0}, {"date": "2018-06-25", "close": 46.2, "volume": 36020.0}, {"date": "2018-06-26", "close": 46.4, "volume": 23715.0}, {"date": "2018-06-27", "close": 45.35, "volume": 38042.0}, {"date": "2018-06-28", "close": 45.0, "volume": 31020.0}, {"date": "2018-06-29", "close": 44.3, "volume": 14393.0}, {"date": "2018-07-02", "close": 43.5, "volume": 28222.0}, {"date": "2018-07-03", "close": 44.3, "volume": 13821.0}, {"date": "2018-07-05", "close": 45.0, "volume": 25155.0}, {"date": "2018-07-06", "close": 45.25, "volume": 17169.0}, {"date": "2018-07-09", "close": 44.2, "volume": 25724.0}, {"date": "2018-07-10", "close": 44.25, "volume": 12367.0}, {"date": "2018-07-11", "close": 44.05, "volume": 14520.0}, {"date": "2018-07-12", "close": 43.6, "volume": 14789.0}, {"date": "2018-07-13", "close": 42.85, "volume": 12818.0}, {"date": "2018-07-16", "close": 42.9, "volume": 50523.0}, {"date": "2018-07-17", "close": 42.55, "volume": 19570.0}, {"date": "2018-07-18", "close": 42.05, "volume": 21597.0}, {"date": "2018-07-19", "close": 43.25, "volume": 59727.0}, {"date": "2018-07-20", "close": 42.1, "volume": 28806.0}, {"date": "2018-07-23", "close": 42.0, "volume": 15438.0}, {"date": "2018-07-24", "close": 41.6, "volume": 13994.0}, {"date": "2018-07-25", "close": 41.6, "volume": 18998.0}, {"date": "2018-07-26", "close": 41.65, "volume": 14351.0}, {"date": "2018-07-27", "close": 40.95, "volume": 16450.0}, {"date": "2018-07-30", "close": 41.4, "volume": 11295.0}, {"date": "2018-07-31", "close": 42.25, "volume": 10361.0}, {"date": "2018-08-01", "close": 42.15, "volume": 13127.0}, {"date": "2018-08-02", "close": 42.35, "volume": 9716.0}, {"date": "2018-08-03", "close": 42.85, "volume": 12244.0}, {"date": "2018-08-06", "close": 42.65, "volume": 10064.0}, {"date": "2018-08-07", "close": 42.65, "volume": 13282.0}, {"date": "2018-08-08", "close": 44.5, "volume": 20288.0}, {"date": "2018-08-09", "close": 44.8, "volume": 27119.0}, {"date": "2018-08-10", "close": 45.5, "volume": 18090.0}, {"date": "2018-08-13", "close": 46.1, "volume": 38881.0}, {"date": "2018-08-14", "close": 46.45, "volume": 32901.0}, {"date": "2018-08-15", "close": 45.95, "volume": 30665.0}, {"date": "2018-08-16", "close": 46.25, "volume": 18300.0}, {"date": "2018-08-17", "close": 47.0, "volume": 21823.0}, {"date": "2018-08-20", "close": 46.75, "volume": 21292.0}, {"date": "2018-08-21", "close": 47.5, "volume": 31343.0}, {"date": "2018-08-22", "close": 47.9, "volume": 36645.0}, {"date": "2018-08-23", "close": 48.4, "volume": 31455.0}, {"date": "2018-08-24", "close": 47.45, "volume": 20455.0}, {"date": "2018-08-27", "close": 46.95, "volume": 13277.0}, {"date": "2018-08-28", "close": 47.25, "volume": 12376.0}, {"date": "2018-08-29", "close": 47.2, "volume": 27440.0}, {"date": "2018-08-30", "close": 47.3, "volume": 11548.0}, {"date": "2018-08-31", "close": 47.85, "volume": 12376.0}, {"date": "2018-09-04", "close": 47.0, "volume": 17726.0}, {"date": "2018-09-05", "close": 48.1, "volume": 21527.0}, {"date": "2018-09-06", "close": 47.85, "volume": 17678.0}, {"date": "2018-09-07", "close": 46.75, "volume": 19875.0}, {"date": "2018-09-10", "close": 46.85, "volume": 15191.0}, {"date": "2018-09-11", "close": 47.2, "volume": 18572.0}, {"date": "2018-09-12", "close": 47.35, "volume": 12159.0}, {"date": "2018-09-13", "close": 48.15, "volume": 21786.0}, {"date": "2018-09-14", "close": 48.3, "volume": 23077.0}, {"date": "2018-09-17", "close": 49.35, "volume": 50238.0}, {"date": "2018-09-18", "close": 49.6, "volume": 32650.0}, {"date": "2018-09-19", "close": 47.45, "volume": 33547.0}, {"date": "2018-09-20", "close": 47.1, "volume": 20089.0}, {"date": "2018-09-21", "close": 46.3, "volume": 35934.0}, {"date": "2018-09-24", "close": 45.55, "volume": 20025.0}, {"date": "2018-09-25", "close": 45.25, "volume": 10160.0}, {"date": "2018-09-26", "close": 44.55, "volume": 20894.0}, {"date": "2018-09-27", "close": 45.9, "volume": 28480.0}, {"date": "2018-09-28", "close": 47.1, "volume": 17255.0}, {"date": "2018-10-01", "close": 46.35, "volume": 20559.0}, {"date": "2018-10-02", "close": 45.35, "volume": 77688.0}, {"date": "2018-10-03", "close": 45.45, "volume": 15645.0}, {"date": "2018-10-04", "close": 45.15, "volume": 15538.0}, {"date": "2018-10-05", "close": 45.2, "volume": 12126.0}, {"date": "2018-10-08", "close": 46.05, "volume": 9530.0}, {"date": "2018-10-09", "close": 46.15, "volume": 9808.0}, {"date": "2018-10-10", "close": 45.35, "volume": 17139.0}, {"date": "2018-10-11", "close": 44.7, "volume": 21283.0}, {"date": "2018-10-12", "close": 44.25, "volume": 26107.0}, {"date": "2018-10-15", "close": 44.95, "volume": 11206.0}, {"date": "2018-10-16", "close": 46.2, "volume": 11879.0}, {"date": "2018-10-17", "close": 45.95, "volume": 8993.0}, {"date": "2018-10-18", "close": 45.7, "volume": 10982.0}, {"date": "2018-10-19", "close": 45.6, "volume": 12609.0}, {"date": "2018-10-22", "close": 45.7, "volume": 8696.0}, {"date": "2018-10-23", "close": 45.85, "volume": 6157.0}, {"date": "2018-10-24", "close": 45.55, "volume": 9682.0}, {"date": "2018-10-25", "close": 46.05, "volume": 9033.0}, {"date": "2018-10-26", "close": 45.0, "volume": 9598.0}, {"date": "2018-10-29", "close": 45.55, "volume": 6804.0}, {"date": "2018-10-30", "close": 45.5, "volume": 17767.0}, {"date": "2018-10-31", "close": 45.8, "volume": 13419.0}, {"date": "2018-11-01", "close": 45.55, "volume": 10159.0}, {"date": "2018-11-02", "close": 45.5, "volume": 16261.0}, {"date": "2018-11-05", "close": 45.3, "volume": 12607.0}, {"date": "2018-11-06", "close": 46.5, "volume": 6718.0}, {"date": "2018-11-07", "close": 46.7, "volume": 17209.0}, {"date": "2018-11-08", "close": 47.35, "volume": 11036.0}, {"date": "2018-11-09", "close": 46.4, "volume": 13953.0}, {"date": "2018-11-12", "close": 46.85, "volume": 12341.0}, {"date": "2018-11-13", "close": 47.0, "volume": 14197.0}, {"date": "2018-11-14", "close": 46.9, "volume": 13111.0}, {"date": "2018-11-15", "close": 47.45, "volume": 12714.0}, {"date": "2018-11-16", "close": 46.25, "volume": 35504.0}, {"date": "2018-11-19", "close": 46.25, "volume": 23273.0}, {"date": "2018-11-20", "close": 46.4, "volume": 27873.0}, {"date": "2018-11-21", "close": 46.8, "volume": 24597.0}, {"date": "2018-11-23", "close": 47.7, "volume": 6192.0}, {"date": "2018-11-26", "close": 47.2, "volume": 14096.0}, {"date": "2018-11-27", "close": 47.25, "volume": 14500.0}, {"date": "2018-11-28", "close": 47.5, "volume": 21137.0}, {"date": "2018-11-29", "close": 47.6, "volume": 16814.0}, {"date": "2018-11-30", "close": 47.35, "volume": 30122.0}, {"date": "2018-12-03", "close": 48.1, "volume": 9965.0}, {"date": "2018-12-04", "close": 48.4, "volume": 31143.0}, {"date": "2018-12-06", "close": 49.45, "volume": 26019.0}, {"date": "2018-12-07", "close": 48.55, "volume": 17788.0}, {"date": "2018-12-10", "close": 48.2, "volume": 24574.0}, {"date": "2018-12-11", "close": 47.7, "volume": 31816.0}, {"date": "2018-12-12", "close": 45.0, "volume": 251591.0}, {"date": "2018-12-13", "close": 44.85, "volume": 83062.0}, {"date": "2018-12-14", "close": 45.4, "volume": 41056.0}, {"date": "2018-12-17", "close": 44.8, "volume": 65828.0}, {"date": "2018-12-18", "close": 44.7, "volume": 41546.0}, {"date": "2018-12-19", "close": 44.65, "volume": 39428.0}, {"date": "2018-12-20", "close": 42.85, "volume": 125302.0}, {"date": "2018-12-21", "close": 45.0, "volume": 125497.0}, {"date": "2018-12-24", "close": 43.05, "volume": 28052.0}, {"date": "2018-12-26", "close": 42.35, "volume": 46929.0}, {"date": "2018-12-27", "close": 43.15, "volume": 32692.0}, {"date": "2018-12-28", "close": 43.95, "volume": 61945.0}, {"date": "2018-12-31", "close": 44.45, "volume": 26320.0}, {"date": "2019-01-02", "close": 44.7, "volume": 15892.0}, {"date": "2019-01-03", "close": 44.9, "volume": 20849.0}, {"date": "2019-01-04", "close": 45.3, "volume": 25898.0}, {"date": "2019-01-07", "close": 45.7, "volume": 37818.0}, {"date": "2019-01-08", "close": 46.45, "volume": 35534.0}, {"date": "2019-01-09", "close": 46.45, "volume": 33242.0}, {"date": "2019-01-10", "close": 47.0, "volume": 16576.0}, {"date": "2019-01-11", "close": 47.55, "volume": 31707.0}, {"date": "2019-01-14", "close": 46.65, "volume": 17456.0}, {"date": "2019-01-15", "close": 46.4, "volume": 14479.0}, {"date": "2019-01-16", "close": 47.15, "volume": 18433.0}, {"date": "2019-01-17", "close": 47.7, "volume": 22480.0}, {"date": "2019-01-18", "close": 47.7, "volume": 29148.0}, {"date": "2019-01-22", "close": 47.75, "volume": 22190.0}, {"date": "2019-01-23", "close": 48.25, "volume": 21060.0}, {"date": "2019-01-24", "close": 48.2, "volume": 25636.0}, {"date": "2019-01-25", "close": 48.15, "volume": 33759.0}, {"date": "2019-01-28", "close": 48.1, "volume": 23963.0}, {"date": "2019-01-29", "close": 48.1, "volume": 20695.0}, {"date": "2019-01-30", "close": 48.55, "volume": 31899.0}, {"date": "2019-01-31", "close": 47.95, "volume": 50571.0}, {"date": "2019-02-01", "close": 48.25, "volume": 26890.0}, {"date": "2019-02-04", "close": 49.25, "volume": 37744.0}, {"date": "2019-02-05", "close": 49.55, "volume": 22710.0}, {"date": "2019-02-06", "close": 49.55, "volume": 14928.0}, {"date": "2019-02-07", "close": 49.85, "volume": 13200.0}, {"date": "2019-02-08", "close": 49.9, "volume": 35084.0}, {"date": "2019-02-11", "close": 52.25, "volume": 49421.0}, {"date": "2019-02-12", "close": 50.65, "volume": 41582.0}, {"date": "2019-02-13", "close": 51.4, "volume": 26170.0}, {"date": "2019-02-14", "close": 52.1, "volume": 18609.0}, {"date": "2019-02-15", "close": 52.25, "volume": 21778.0}, {"date": "2019-02-19", "close": 52.95, "volume": 26151.0}, {"date": "2019-02-20", "close": 52.95, "volume": 39516.0}, {"date": "2019-02-21", "close": 51.8, "volume": 39782.0}, {"date": "2019-02-22", "close": 52.65, "volume": 18957.0}, {"date": "2019-02-25", "close": 52.75, "volume": 24000.0}, {"date": "2019-02-26", "close": 51.35, "volume": 43914.0}, {"date": "2019-02-27", "close": 52.05, "volume": 29182.0}, {"date": "2019-02-28", "close": 51.5, "volume": 29481.0}, {"date": "2019-03-01", "close": 50.75, "volume": 19639.0}, {"date": "2019-03-04", "close": 50.25, "volume": 33728.0}, {"date": "2019-03-05", "close": 50.35, "volume": 19680.0}, {"date": "2019-03-06", "close": 50.35, "volume": 31684.0}, {"date": "2019-03-07", "close": 50.75, "volume": 36117.0}, {"date": "2019-03-08", "close": 51.1, "volume": 35632.0}, {"date": "2019-03-11", "close": 51.65, "volume": 75754.0}, {"date": "2019-03-12", "close": 52.1, "volume": 154238.0}, {"date": "2019-03-13", "close": 53.8, "volume": 232470.0}, {"date": "2019-03-14", "close": 49.4, "volume": 857808.0}, {"date": "2019-03-15", "close": 48.9, "volume": 246284.0}, {"date": "2019-03-18", "close": 48.8, "volume": 176872.0}, {"date": "2019-03-19", "close": 48.2, "volume": 106182.0}, {"date": "2019-03-20", "close": 48.8, "volume": 169843.0}, {"date": "2019-03-21", "close": 49.05, "volume": 122255.0}, {"date": "2019-03-22", "close": 48.15, "volume": 104865.0}, {"date": "2019-03-25", "close": 47.75, "volume": 98440.0}, {"date": "2019-03-26", "close": 48.35, "volume": 63359.0}, {"date": "2019-03-27", "close": 47.85, "volume": 87962.0}, {"date": "2019-03-28", "close": 49.2, "volume": 126905.0}, {"date": "2019-03-29", "close": 49.1, "volume": 107088.0}, {"date": "2019-04-01", "close": 49.1, "volume": 63304.0}, {"date": "2019-04-02", "close": 49.3, "volume": 49409.0}, {"date": "2019-04-03", "close": 49.05, "volume": 43165.0}, {"date": "2019-04-04", "close": 49.1, "volume": 76507.0}, {"date": "2019-04-05", "close": 49.35, "volume": 44791.0}, {"date": "2019-04-08", "close": 48.95, "volume": 54165.0}, {"date": "2019-04-09", "close": 48.75, "volume": 50666.0}, {"date": "2019-04-10", "close": 49.3, "volume": 87114.0}, {"date": "2019-04-11", "close": 49.4, "volume": 44257.0}, {"date": "2019-04-12", "close": 48.7, "volume": 63294.0}, {"date": "2019-04-15", "close": 49.3, "volume": 84068.0}, {"date": "2019-04-16", "close": 49.75, "volume": 114762.0}, {"date": "2019-04-17", "close": 49.0, "volume": 72768.0}, {"date": "2019-04-18", "close": 50.45, "volume": 91388.0}, {"date": "2019-04-22", "close": 49.55, "volume": 74555.0}, {"date": "2019-04-23", "close": 50.1, "volume": 79956.0}, {"date": "2019-04-24", "close": 50.75, "volume": 64416.0}, {"date": "2019-04-25", "close": 50.05, "volume": 47472.0}, {"date": "2019-04-26", "close": 49.8, "volume": 36981.0}, {"date": "2019-04-29", "close": 50.2, "volume": 55593.0}, {"date": "2019-04-30", "close": 51.0, "volume": 89688.0}, {"date": "2019-05-01", "close": 51.8, "volume": 71226.0}, {"date": "2019-05-02", "close": 51.15, "volume": 39811.0}, {"date": "2019-05-03", "close": 51.85, "volume": 39625.0}, {"date": "2019-05-06", "close": 51.2, "volume": 30821.0}, {"date": "2019-05-07", "close": 50.9, "volume": 51097.0}, {"date": "2019-05-08", "close": 50.35, "volume": 55451.0}, {"date": "2019-05-09", "close": 51.6, "volume": 85379.0}, {"date": "2019-05-10", "close": 53.5, "volume": 84604.0}, {"date": "2019-05-13", "close": 53.2, "volume": 59761.0}, {"date": "2019-05-14", "close": 53.5, "volume": 34886.0}, {"date": "2019-05-15", "close": 54.25, "volume": 50100.0}, {"date": "2019-05-16", "close": 53.5, "volume": 92225.0}, {"date": "2019-05-17", "close": 53.55, "volume": 68628.0}, {"date": "2019-05-20", "close": 53.6, "volume": 70684.0}, {"date": "2019-05-21", "close": 54.75, "volume": 106009.0}, {"date": "2019-05-22", "close": 54.85, "volume": 65643.0}, {"date": "2019-05-23", "close": 54.25, "volume": 43525.0}, {"date": "2019-05-24", "close": 54.0, "volume": 38476.0}, {"date": "2019-05-28", "close": 53.6, "volume": 60801.0}, {"date": "2019-05-29", "close": 52.5, "volume": 39264.0}, {"date": "2019-05-30", "close": 52.6, "volume": 33393.0}, {"date": "2019-05-31", "close": 53.3, "volume": 53826.0}, {"date": "2019-06-03", "close": 53.45, "volume": 43326.0}, {"date": "2019-06-04", "close": 52.45, "volume": 50702.0}, {"date": "2019-06-05", "close": 53.55, "volume": 38375.0}, {"date": "2019-06-06", "close": 54.3, "volume": 34692.0}, {"date": "2019-06-07", "close": 54.5, "volume": 32994.0}, {"date": "2019-06-10", "close": 53.65, "volume": 35681.0}, {"date": "2019-06-11", "close": 54.1, "volume": 34227.0}, {"date": "2019-06-12", "close": 53.9, "volume": 42122.0}, {"date": "2019-06-13", "close": 53.95, "volume": 52973.0}, {"date": "2019-06-14", "close": 54.5, "volume": 35597.0}, {"date": "2019-06-17", "close": 55.65, "volume": 65794.0}, {"date": "2019-06-18", "close": 55.6, "volume": 53593.0}, {"date": "2019-06-19", "close": 56.5, "volume": 43364.0}, {"date": "2019-06-20", "close": 56.65, "volume": 70975.0}, {"date": "2019-06-21", "close": 56.45, "volume": 115308.0}, {"date": "2019-06-24", "close": 55.0, "volume": 119564.0}, {"date": "2019-06-25", "close": 53.65, "volume": 71285.0}, {"date": "2019-06-26", "close": 52.05, "volume": 54342.0}, {"date": "2019-06-27", "close": 52.5, "volume": 105810.0}, {"date": "2019-06-28", "close": 52.5, "volume": 283782.0}, {"date": "2019-07-01", "close": 52.75, "volume": 71507.0}, {"date": "2019-07-02", "close": 53.0, "volume": 80676.0}, {"date": "2019-07-03", "close": 53.75, "volume": 62021.0}, {"date": "2019-07-05", "close": 53.45, "volume": 33209.0}, {"date": "2019-07-08", "close": 54.0, "volume": 48763.0}, {"date": "2019-07-09", "close": 53.65, "volume": 36999.0}, {"date": "2019-07-10", "close": 54.25, "volume": 47085.0}, {"date": "2019-07-11", "close": 53.6, "volume": 72896.0}, {"date": "2019-07-12", "close": 53.9, "volume": 56698.0}, {"date": "2019-07-15", "close": 53.35, "volume": 29483.0}, {"date": "2019-07-16", "close": 53.2, "volume": 43300.0}, {"date": "2019-07-17", "close": 52.6, "volume": 32106.0}, {"date": "2019-07-18", "close": 52.8, "volume": 35751.0}, {"date": "2019-07-19", "close": 51.6, "volume": 43412.0}, {"date": "2019-07-22", "close": 51.1, "volume": 37776.0}, {"date": "2019-07-23", "close": 51.15, "volume": 41987.0}, {"date": "2019-07-24", "close": 51.6, "volume": 26959.0}, {"date": "2019-07-25", "close": 51.15, "volume": 28778.0}, {"date": "2019-07-26", "close": 51.5, "volume": 34784.0}, {"date": "2019-07-29", "close": 52.0, "volume": 36405.0}, {"date": "2019-07-30", "close": 52.55, "volume": 36766.0}, {"date": "2019-07-31", "close": 51.65, "volume": 51484.0}, {"date": "2019-08-01", "close": 50.8, "volume": 63934.0}, {"date": "2019-08-02", "close": 51.05, "volume": 31772.0}, {"date": "2019-08-05", "close": 51.35, "volume": 61138.0}, {"date": "2019-08-06", "close": 51.9, "volume": 30073.0}, {"date": "2019-08-07", "close": 52.4, "volume": 33325.0}, {"date": "2019-08-08", "close": 51.55, "volume": 56688.0}, {"date": "2019-08-09", "close": 51.8, "volume": 36114.0}, {"date": "2019-08-12", "close": 52.85, "volume": 80064.0}, {"date": "2019-08-13", "close": 53.45, "volume": 53099.0}, {"date": "2019-08-14", "close": 53.0, "volume": 42481.0}, {"date": "2019-08-15", "close": 53.95, "volume": 34435.0}, {"date": "2019-08-16", "close": 55.05, "volume": 34380.0}, {"date": "2019-08-19", "close": 54.8, "volume": 48135.0}, {"date": "2019-08-20", "close": 54.5, "volume": 42203.0}, {"date": "2019-08-21", "close": 54.25, "volume": 46074.0}, {"date": "2019-08-22", "close": 53.95, "volume": 27573.0}, {"date": "2019-08-23", "close": 52.75, "volume": 25230.0}, {"date": "2019-08-26", "close": 53.35, "volume": 21700.0}, {"date": "2019-08-27", "close": 53.85, "volume": 40181.0}, {"date": "2019-08-28", "close": 54.9, "volume": 50295.0}, {"date": "2019-08-29", "close": 55.05, "volume": 39668.0}, {"date": "2019-08-30", "close": 54.65, "volume": 31316.0}, {"date": "2019-09-03", "close": 54.9, "volume": 78620.0}, {"date": "2019-09-04", "close": 54.55, "volume": 35717.0}, {"date": "2019-09-05", "close": 54.15, "volume": 46867.0}, {"date": "2019-09-06", "close": 54.5, "volume": 36808.0}, {"date": "2019-09-09", "close": 54.85, "volume": 38621.0}, {"date": "2019-09-10", "close": 54.0, "volume": 39927.0}, {"date": "2019-09-11", "close": 54.25, "volume": 58351.0}, {"date": "2019-09-12", "close": 54.15, "volume": 45758.0}, {"date": "2019-09-13", "close": 54.85, "volume": 42756.0}, {"date": "2019-09-16", "close": 56.7, "volume": 45322.0}, {"date": "2019-09-17", "close": 57.4, "volume": 37408.0}, {"date": "2019-09-18", "close": 57.05, "volume": 26772.0}, {"date": "2019-09-19", "close": 58.3, "volume": 49786.0}, {"date": "2019-09-20", "close": 57.3, "volume": 108341.0}, {"date": "2019-09-23", "close": 57.15, "volume": 30180.0}, {"date": "2019-09-24", "close": 56.95, "volume": 60870.0}, {"date": "2019-09-25", "close": 57.5, "volume": 52006.0}, {"date": "2019-09-26", "close": 57.9, "volume": 52160.0}, {"date": "2019-09-27", "close": 57.6, "volume": 42231.0}, {"date": "2019-09-30", "close": 57.0, "volume": 139847.0}, {"date": "2019-10-01", "close": 56.65, "volume": 50331.0}, {"date": "2019-10-02", "close": 57.15, "volume": 83972.0}, {"date": "2019-10-03", "close": 58.7, "volume": 95337.0}, {"date": "2019-10-04", "close": 58.5, "volume": 40166.0}, {"date": "2019-10-07", "close": 58.3, "volume": 29173.0}, {"date": "2019-10-08", "close": 57.55, "volume": 27666.0}, {"date": "2019-10-09", "close": 58.0, "volume": 22358.0}, {"date": "2019-10-10", "close": 57.95, "volume": 28388.0}, {"date": "2019-10-11", "close": 57.5, "volume": 23226.0}, {"date": "2019-10-14", "close": 57.75, "volume": 21191.0}, {"date": "2019-10-15", "close": 57.65, "volume": 21776.0}, {"date": "2019-10-16", "close": 57.15, "volume": 22879.0}, {"date": "2019-10-17", "close": 58.5, "volume": 47971.0}, {"date": "2019-10-18", "close": 59.25, "volume": 43200.0}, {"date": "2019-10-21", "close": 59.95, "volume": 32382.0}, {"date": "2019-10-22", "close": 59.8, "volume": 39448.0}, {"date": "2019-10-23", "close": 61.1, "volume": 36972.0}, {"date": "2019-10-24", "close": 60.35, "volume": 22852.0}, {"date": "2019-10-25", "close": 60.0, "volume": 19964.0}, {"date": "2019-10-28", "close": 59.9, "volume": 22721.0}, {"date": "2019-10-29", "close": 59.55, "volume": 25112.0}, {"date": "2019-10-30", "close": 61.05, "volume": 27995.0}, {"date": "2019-10-31", "close": 60.5, "volume": 48577.0}, {"date": "2019-11-01", "close": 60.05, "volume": 19791.0}, {"date": "2019-11-04", "close": 58.95, "volume": 23645.0}, {"date": "2019-11-05", "close": 57.05, "volume": 67593.0}, {"date": "2019-11-06", "close": 56.9, "volume": 19510.0}, {"date": "2019-11-07", "close": 58.35, "volume": 39836.0}, {"date": "2019-11-08", "close": 61.15, "volume": 90592.0}, {"date": "2019-11-11", "close": 62.45, "volume": 58700.0}, {"date": "2019-11-12", "close": 61.8, "volume": 111195.0}, {"date": "2019-11-13", "close": 62.55, "volume": 116928.0}, {"date": "2019-11-14", "close": 64.65, "volume": 67719.0}, {"date": "2019-11-15", "close": 65.2, "volume": 47350.0}, {"date": "2019-11-18", "close": 65.25, "volume": 41709.0}, {"date": "2019-11-19", "close": 66.15, "volume": 58177.0}, {"date": "2019-11-20", "close": 66.8, "volume": 62493.0}, {"date": "2019-11-21", "close": 66.55, "volume": 67229.0}, {"date": "2019-11-22", "close": 66.8, "volume": 77348.0}, {"date": "2019-11-25", "close": 65.65, "volume": 68082.0}, {"date": "2019-11-26", "close": 66.6, "volume": 553999.0}, {"date": "2019-11-27", "close": 68.5, "volume": 62310.0}, {"date": "2019-11-29", "close": 69.6, "volume": 37256.0}, {"date": "2019-12-02", "close": 68.25, "volume": 55098.0}, {"date": "2019-12-03", "close": 68.8, "volume": 57575.0}, {"date": "2019-12-04", "close": 68.2, "volume": 42345.0}, {"date": "2019-12-05", "close": 68.5, "volume": 41435.0}, {"date": "2019-12-06", "close": 69.85, "volume": 61098.0}, {"date": "2019-12-09", "close": 70.75, "volume": 46836.0}, {"date": "2019-12-10", "close": 70.65, "volume": 39230.0}, {"date": "2019-12-11", "close": 65.0, "volume": 661129.0}, {"date": "2019-12-12", "close": 64.25, "volume": 224702.0}, {"date": "2019-12-13", "close": 64.05, "volume": 206918.0}, {"date": "2019-12-16", "close": 64.1, "volume": 141895.0}, {"date": "2019-12-17", "close": 65.3, "volume": 192796.0}, {"date": "2019-12-18", "close": 65.75, "volume": 87557.0}, {"date": "2019-12-19", "close": 66.1, "volume": 62603.0}, {"date": "2019-12-20", "close": 65.95, "volume": 249835.0}, {"date": "2019-12-23", "close": 65.65, "volume": 83518.0}, {"date": "2019-12-24", "close": 64.55, "volume": 37972.0}, {"date": "2019-12-26", "close": 65.4, "volume": 75921.0}, {"date": "2019-12-27", "close": 64.6, "volume": 85415.0}, {"date": "2019-12-30", "close": 65.15, "volume": 58908.0}, {"date": "2019-12-31", "close": 66.15, "volume": 165112.0}, {"date": "2020-01-02", "close": 64.85, "volume": 53376.0}, {"date": "2020-01-03", "close": 66.05, "volume": 72992.0}, {"date": "2020-01-06", "close": 67.05, "volume": 54309.0}, {"date": "2020-01-07", "close": 66.7, "volume": 79028.0}, {"date": "2020-01-08", "close": 67.7, "volume": 54296.0}, {"date": "2020-01-09", "close": 67.25, "volume": 60382.0}, {"date": "2020-01-10", "close": 67.0, "volume": 71034.0}, {"date": "2020-01-13", "close": 68.05, "volume": 73034.0}, {"date": "2020-01-14", "close": 69.15, "volume": 62821.0}, {"date": "2020-01-15", "close": 71.5, "volume": 135083.0}, {"date": "2020-01-16", "close": 73.65, "volume": 182804.0}, {"date": "2020-01-17", "close": 74.0, "volume": 166127.0}, {"date": "2020-01-21", "close": 74.5, "volume": 77709.0}, {"date": "2020-01-22", "close": 73.95, "volume": 78562.0}, {"date": "2020-01-23", "close": 74.7, "volume": 43470.0}, {"date": "2020-01-24", "close": 73.85, "volume": 42227.0}, {"date": "2020-01-27", "close": 73.65, "volume": 75188.0}, {"date": "2020-01-28", "close": 73.25, "volume": 125792.0}, {"date": "2020-01-29", "close": 73.75, "volume": 53344.0}, {"date": "2020-01-30", "close": 73.85, "volume": 49451.0}, {"date": "2020-01-31", "close": 73.0, "volume": 47379.0}, {"date": "2020-02-03", "close": 74.7, "volume": 47340.0}, {"date": "2020-02-04", "close": 75.0, "volume": 56062.0}, {"date": "2020-02-05", "close": 74.65, "volume": 32408.0}, {"date": "2020-02-06", "close": 74.75, "volume": 52188.0}, {"date": "2020-02-07", "close": 75.1, "volume": 43750.0}, {"date": "2020-02-10", "close": 76.7, "volume": 66570.0}, {"date": "2020-02-11", "close": 75.9, "volume": 74362.0}, {"date": "2020-02-12", "close": 76.45, "volume": 45290.0}, {"date": "2020-02-13", "close": 78.0, "volume": 61179.0}, {"date": "2020-02-14", "close": 78.45, "volume": 40602.0}, {"date": "2020-02-18", "close": 78.6, "volume": 51996.0}, {"date": "2020-02-19", "close": 77.8, "volume": 42050.0}, {"date": "2020-02-20", "close": 79.6, "volume": 52637.0}, {"date": "2020-02-21", "close": 79.25, "volume": 51855.0}, {"date": "2020-02-24", "close": 78.0, "volume": 43111.0}, {"date": "2020-02-25", "close": 74.0, "volume": 112867.0}, {"date": "2020-02-26", "close": 75.35, "volume": 89221.0}, {"date": "2020-02-27", "close": 71.05, "volume": 96518.0}, {"date": "2020-02-28", "close": 69.85, "volume": 139698.0}, {"date": "2020-03-02", "close": 72.05, "volume": 122836.0}, {"date": "2020-03-03", "close": 71.7, "volume": 80111.0}, {"date": "2020-03-04", "close": 71.95, "volume": 50493.0}, {"date": "2020-03-05", "close": 75.1, "volume": 148318.0}, {"date": "2020-03-06", "close": 72.6, "volume": 96026.0}, {"date": "2020-03-09", "close": 66.55, "volume": 117349.0}, {"date": "2020-03-10", "close": 68.85, "volume": 109900.0}, {"date": "2020-03-11", "close": 62.05, "volume": 89862.0}, {"date": "2020-03-12", "close": 49.1, "volume": 163177.0}, {"date": "2020-03-13", "close": 53.75, "volume": 118677.0}, {"date": "2020-03-16", "close": 43.45, "volume": 103462.0}, {"date": "2020-03-17", "close": 44.3, "volume": 229969.0}, {"date": "2020-03-18", "close": 40.15, "volume": 145386.0}, {"date": "2020-03-19", "close": 46.2, "volume": 131451.0}, {"date": "2020-03-20", "close": 47.35, "volume": 238309.0}, {"date": "2020-03-23", "close": 45.3, "volume": 120873.0}, {"date": "2020-03-24", "close": 48.45, "volume": 89574.0}, {"date": "2020-03-25", "close": 50.85, "volume": 96142.0}, {"date": "2020-03-26", "close": 53.9, "volume": 128652.0}, {"date": "2020-03-27", "close": 54.95, "volume": 72779.0}, {"date": "2020-03-30", "close": 52.9, "volume": 123024.0}, {"date": "2020-03-31", "close": 50.6, "volume": 200034.0}, {"date": "2020-04-01", "close": 47.9, "volume": 94346.0}, {"date": "2020-04-02", "close": 45.1, "volume": 68596.0}, {"date": "2020-04-03", "close": 42.25, "volume": 106064.0}, {"date": "2020-04-06", "close": 44.0, "volume": 79286.0}, {"date": "2020-04-07", "close": 47.4, "volume": 108870.0}, {"date": "2020-04-08", "close": 55.1, "volume": 145514.0}, {"date": "2020-04-09", "close": 58.4, "volume": 131646.0}, {"date": "2020-04-13", "close": 54.6, "volume": 89338.0}, {"date": "2020-04-14", "close": 55.65, "volume": 64595.0}, {"date": "2020-04-15", "close": 53.55, "volume": 76473.0}, {"date": "2020-04-16", "close": 52.85, "volume": 49639.0}, {"date": "2020-04-17", "close": 56.15, "volume": 54682.0}, {"date": "2020-04-20", "close": 52.95, "volume": 50715.0}, {"date": "2020-04-21", "close": 52.7, "volume": 50318.0}, {"date": "2020-04-22", "close": 52.35, "volume": 33177.0}, {"date": "2020-04-23", "close": 50.95, "volume": 55310.0}, {"date": "2020-04-24", "close": 51.85, "volume": 37591.0}, {"date": "2020-04-27", "close": 54.3, "volume": 54879.0}, {"date": "2020-04-28", "close": 54.85, "volume": 143814.0}, {"date": "2020-04-29", "close": 53.9, "volume": 161842.0}, {"date": "2020-04-30", "close": 52.1, "volume": 116622.0}, {"date": "2020-05-01", "close": 48.3, "volume": 92926.0}, {"date": "2020-05-04", "close": 47.7, "volume": 64742.0}, {"date": "2020-05-05", "close": 47.95, "volume": 64356.0}, {"date": "2020-05-06", "close": 49.65, "volume": 66014.0}, {"date": "2020-05-07", "close": 51.3, "volume": 87865.0}, {"date": "2020-05-08", "close": 52.55, "volume": 121813.0}, {"date": "2020-05-11", "close": 52.4, "volume": 117675.0}, {"date": "2020-05-12", "close": 49.3, "volume": 83947.0}, {"date": "2020-05-13", "close": 44.5, "volume": 171592.0}, {"date": "2020-05-14", "close": 47.5, "volume": 69360.0}, {"date": "2020-05-15", "close": 47.65, "volume": 193248.0}, {"date": "2020-05-18", "close": 55.4, "volume": 111239.0}, {"date": "2020-05-19", "close": 55.6, "volume": 126504.0}, {"date": "2020-05-20", "close": 56.55, "volume": 92646.0}, {"date": "2020-05-21", "close": 55.45, "volume": 207414.0}, {"date": "2020-05-22", "close": 55.6, "volume": 44268.0}, {"date": "2020-05-26", "close": 57.35, "volume": 65963.0}, {"date": "2020-05-27", "close": 56.15, "volume": 145261.0}, {"date": "2020-05-28", "close": 56.25, "volume": 68595.0}, {"date": "2020-05-29", "close": 53.6, "volume": 60038.0}, {"date": "2020-06-01", "close": 56.15, "volume": 76956.0}, {"date": "2020-06-02", "close": 56.15, "volume": 63686.0}, {"date": "2020-06-03", "close": 56.85, "volume": 52387.0}, {"date": "2020-06-04", "close": 59.0, "volume": 45867.0}, {"date": "2020-06-05", "close": 60.4, "volume": 76416.0}, {"date": "2020-06-08", "close": 64.4, "volume": 65634.0}, {"date": "2020-06-09", "close": 62.95, "volume": 103036.0}, {"date": "2020-06-10", "close": 58.75, "volume": 61290.0}, {"date": "2020-06-11", "close": 55.3, "volume": 66506.0}, {"date": "2020-06-12", "close": 59.25, "volume": 62243.0}, {"date": "2020-06-15", "close": 60.95, "volume": 106789.0}, {"date": "2020-06-16", "close": 60.95, "volume": 76984.0}, {"date": "2020-06-17", "close": 59.7, "volume": 59690.0}, {"date": "2020-06-18", "close": 61.75, "volume": 58668.0}, {"date": "2020-06-19", "close": 60.35, "volume": 131651.0}, {"date": "2020-06-22", "close": 57.65, "volume": 88503.0}, {"date": "2020-06-23", "close": 59.3, "volume": 72937.0}, {"date": "2020-06-24", "close": 55.35, "volume": 98634.0}, {"date": "2020-06-25", "close": 54.8, "volume": 71280.0}, {"date": "2020-06-26", "close": 55.4, "volume": 112807.0}, {"date": "2020-06-29", "close": 56.45, "volume": 49368.0}, {"date": "2020-06-30", "close": 56.65, "volume": 88268.0}, {"date": "2020-07-01", "close": 57.45, "volume": 68204.0}, {"date": "2020-07-02", "close": 55.8, "volume": 44297.0}, {"date": "2020-07-06", "close": 56.45, "volume": 54577.0}, {"date": "2020-07-07", "close": 53.45, "volume": 59894.0}, {"date": "2020-07-08", "close": 52.3, "volume": 64004.0}, {"date": "2020-07-09", "close": 51.2, "volume": 48826.0}, {"date": "2020-07-10", "close": 55.05, "volume": 85671.0}, {"date": "2020-07-13", "close": 53.9, "volume": 82353.0}, {"date": "2020-07-14", "close": 55.25, "volume": 52817.0}, {"date": "2020-07-15", "close": 55.8, "volume": 54128.0}, {"date": "2020-07-16", "close": 55.9, "volume": 40703.0}, {"date": "2020-07-17", "close": 57.05, "volume": 53673.0}, {"date": "2020-07-20", "close": 57.3, "volume": 76988.0}, {"date": "2020-07-21", "close": 57.55, "volume": 67615.0}, {"date": "2020-07-22", "close": 59.3, "volume": 55499.0}, {"date": "2020-07-23", "close": 60.25, "volume": 44961.0}, {"date": "2020-07-24", "close": 57.75, "volume": 37245.0}, {"date": "2020-07-27", "close": 58.7, "volume": 59873.0}, {"date": "2020-07-28", "close": 59.3, "volume": 22534.0}, {"date": "2020-07-29", "close": 60.45, "volume": 32580.0}, {"date": "2020-07-30", "close": 60.75, "volume": 55350.0}, {"date": "2020-07-31", "close": 59.45, "volume": 73003.0}, {"date": "2020-08-03", "close": 58.0, "volume": 52406.0}, {"date": "2020-08-04", "close": 60.1, "volume": 66062.0}, {"date": "2020-08-05", "close": 60.65, "volume": 74394.0}, {"date": "2020-08-06", "close": 63.0, "volume": 59690.0}, {"date": "2020-08-07", "close": 67.55, "volume": 116943.0}, {"date": "2020-08-10", "close": 66.95, "volume": 57433.0}, {"date": "2020-08-11", "close": 67.05, "volume": 68547.0}, {"date": "2020-08-12", "close": 67.0, "volume": 46362.0}, {"date": "2020-08-13", "close": 66.2, "volume": 33153.0}, {"date": "2020-08-14", "close": 66.2, "volume": 28931.0}, {"date": "2020-08-17", "close": 66.65, "volume": 33392.0}, {"date": "2020-08-18", "close": 65.95, "volume": 124647.0}, {"date": "2020-08-19", "close": 63.95, "volume": 35886.0}, {"date": "2020-08-20", "close": 64.1, "volume": 39479.0}, {"date": "2020-08-21", "close": 64.1, "volume": 39580.0}, {"date": "2020-08-24", "close": 64.9, "volume": 33070.0}, {"date": "2020-08-25", "close": 63.95, "volume": 51681.0}, {"date": "2020-08-26", "close": 63.5, "volume": 45345.0}, {"date": "2020-08-27", "close": 64.25, "volume": 99575.0}, {"date": "2020-08-28", "close": 64.85, "volume": 117307.0}, {"date": "2020-08-31", "close": 63.95, "volume": 88898.0}, {"date": "2020-09-01", "close": 64.2, "volume": 47231.0}, {"date": "2020-09-02", "close": 67.05, "volume": 76828.0}, {"date": "2020-09-03", "close": 67.65, "volume": 73631.0}, {"date": "2020-09-04", "close": 67.05, "volume": 154186.0}, {"date": "2020-09-08", "close": 66.25, "volume": 42986.0}, {"date": "2020-09-09", "close": 67.75, "volume": 50132.0}, {"date": "2020-09-10", "close": 66.8, "volume": 45832.0}, {"date": "2020-09-11", "close": 66.85, "volume": 40915.0}, {"date": "2020-09-14", "close": 69.35, "volume": 57859.0}, {"date": "2020-09-15", "close": 69.3, "volume": 33969.0}, {"date": "2020-09-16", "close": 68.6, "volume": 35626.0}, {"date": "2020-09-17", "close": 68.2, "volume": 40214.0}, {"date": "2020-09-18", "close": 67.45, "volume": 97626.0}, {"date": "2020-09-21", "close": 65.95, "volume": 82006.0}, {"date": "2020-09-22", "close": 67.15, "volume": 77797.0}, {"date": "2020-09-23", "close": 63.1, "volume": 105065.0}, {"date": "2020-09-24", "close": 64.75, "volume": 86021.0}, {"date": "2020-09-25", "close": 66.45, "volume": 43328.0}, {"date": "2020-09-28", "close": 67.95, "volume": 40464.0}, {"date": "2020-09-29", "close": 67.95, "volume": 72308.0}, {"date": "2020-09-30", "close": 67.5, "volume": 141530.0}, {"date": "2020-10-01", "close": 68.65, "volume": 36863.0}, {"date": "2020-10-02", "close": 71.45, "volume": 65130.0}, {"date": "2020-10-05", "close": 71.05, "volume": 39838.0}, {"date": "2020-10-06", "close": 70.7, "volume": 45527.0}, {"date": "2020-10-07", "close": 70.5, "volume": 32931.0}, {"date": "2020-10-08", "close": 71.9, "volume": 31166.0}, {"date": "2020-10-09", "close": 71.8, "volume": 39444.0}, {"date": "2020-10-12", "close": 72.45, "volume": 25843.0}, {"date": "2020-10-13", "close": 70.0, "volume": 58133.0}, {"date": "2020-10-14", "close": 69.0, "volume": 37616.0}, {"date": "2020-10-15", "close": 70.0, "volume": 19948.0}, {"date": "2020-10-16", "close": 68.45, "volume": 38230.0}, {"date": "2020-10-19", "close": 67.15, "volume": 31152.0}, {"date": "2020-10-20", "close": 67.5, "volume": 35716.0}, {"date": "2020-10-21", "close": 66.45, "volume": 41071.0}, {"date": "2020-10-22", "close": 67.05, "volume": 38061.0}, {"date": "2020-10-23", "close": 67.45, "volume": 33129.0}, {"date": "2020-10-26", "close": 67.85, "volume": 43384.0}, {"date": "2020-10-27", "close": 65.15, "volume": 44207.0}, {"date": "2020-10-28", "close": 61.65, "volume": 73238.0}, {"date": "2020-10-29", "close": 62.75, "volume": 56487.0}, {"date": "2020-10-30", "close": 62.15, "volume": 57050.0}, {"date": "2020-11-02", "close": 63.45, "volume": 40419.0}, {"date": "2020-11-03", "close": 66.35, "volume": 33104.0}, {"date": "2020-11-04", "close": 65.85, "volume": 31293.0}, {"date": "2020-11-05", "close": 67.7, "volume": 44571.0}, {"date": "2020-11-06", "close": 65.3, "volume": 52331.0}, {"date": "2020-11-09", "close": 67.25, "volume": 74224.0}, {"date": "2020-11-10", "close": 71.0, "volume": 74425.0}, {"date": "2020-11-11", "close": 70.85, "volume": 51228.0}, {"date": "2020-11-12", "close": 69.25, "volume": 42831.0}, {"date": "2020-11-13", "close": 71.05, "volume": 43568.0}, {"date": "2020-11-16", "close": 72.55, "volume": 39682.0}, {"date": "2020-11-17", "close": 71.05, "volume": 42589.0}, {"date": "2020-11-18", "close": 69.4, "volume": 31501.0}, {"date": "2020-11-19", "close": 70.35, "volume": 28271.0}, {"date": "2020-11-20", "close": 69.5, "volume": 30519.0}, {"date": "2020-11-23", "close": 70.35, "volume": 41840.0}, {"date": "2020-11-24", "close": 70.75, "volume": 66591.0}, {"date": "2020-11-25", "close": 69.1, "volume": 63911.0}, {"date": "2020-11-27", "close": 68.2, "volume": 27636.0}, {"date": "2020-11-30", "close": 68.45, "volume": 46827.0}, {"date": "2020-12-01", "close": 68.5, "volume": 34809.0}, {"date": "2020-12-02", "close": 67.95, "volume": 76428.0}, {"date": "2020-12-03", "close": 70.05, "volume": 55920.0}, {"date": "2020-12-04", "close": 71.1, "volume": 39181.0}, {"date": "2020-12-07", "close": 71.25, "volume": 38748.0}, {"date": "2020-12-08", "close": 72.2, "volume": 51705.0}, {"date": "2020-12-09", "close": 71.5, "volume": 48265.0}, {"date": "2020-12-10", "close": 71.8, "volume": 43065.0}, {"date": "2020-12-11", "close": 71.35, "volume": 45619.0}, {"date": "2020-12-14", "close": 71.4, "volume": 53045.0}, {"date": "2020-12-15", "close": 72.8, "volume": 53721.0}, {"date": "2020-12-16", "close": 72.1, "volume": 62943.0}, {"date": "2020-12-17", "close": 72.55, "volume": 57874.0}, {"date": "2020-12-18", "close": 69.5, "volume": 172163.0}, {"date": "2020-12-21", "close": 68.95, "volume": 58746.0}, {"date": "2020-12-22", "close": 69.4, "volume": 35259.0}, {"date": "2020-12-23", "close": 68.85, "volume": 79478.0}, {"date": "2020-12-24", "close": 67.0, "volume": 31136.0}, {"date": "2020-12-28", "close": 64.95, "volume": 157648.0}, {"date": "2020-12-29", "close": 63.2, "volume": 124109.0}, {"date": "2020-12-30", "close": 65.8, "volume": 101678.0}, {"date": "2020-12-31", "close": 65.3, "volume": 184693.0}, {"date": "2021-01-04", "close": 62.55, "volume": 65460.0}, {"date": "2021-01-05", "close": 63.3, "volume": 52025.0}, {"date": "2021-01-06", "close": 63.35, "volume": 102198.0}, {"date": "2021-01-07", "close": 63.2, "volume": 64079.0}, {"date": "2021-01-08", "close": 63.4, "volume": 36715.0}, {"date": "2021-01-11", "close": 64.55, "volume": 42120.0}, {"date": "2021-01-12", "close": 64.45, "volume": 55526.0}, {"date": "2021-01-13", "close": 65.55, "volume": 152448.0}, {"date": "2021-01-14", "close": 64.6, "volume": 49331.0}, {"date": "2021-01-15", "close": 65.8, "volume": 76637.0}, {"date": "2021-01-19", "close": 64.45, "volume": 50741.0}, {"date": "2021-01-20", "close": 66.25, "volume": 35370.0}, {"date": "2021-01-21", "close": 66.1, "volume": 54823.0}, {"date": "2021-01-22", "close": 66.3, "volume": 57852.0}, {"date": "2021-01-25", "close": 66.0, "volume": 208438.0}, {"date": "2021-01-26", "close": 65.25, "volume": 148703.0}, {"date": "2021-01-27", "close": 62.85, "volume": 124423.0}, {"date": "2021-01-28", "close": 63.45, "volume": 148856.0}, {"date": "2021-01-29", "close": 62.7, "volume": 74387.0}, {"date": "2021-02-01", "close": 64.2, "volume": 55846.0}, {"date": "2021-02-02", "close": 64.75, "volume": 76260.0}, {"date": "2021-02-03", "close": 63.75, "volume": 68061.0}, {"date": "2021-02-04", "close": 65.3, "volume": 74219.0}, {"date": "2021-02-05", "close": 65.15, "volume": 89293.0}, {"date": "2021-02-08", "close": 66.9, "volume": 93393.0}, {"date": "2021-02-09", "close": 66.2, "volume": 84419.0}, {"date": "2021-02-10", "close": 67.8, "volume": 72433.0}, {"date": "2021-02-11", "close": 67.85, "volume": 48946.0}, {"date": "2021-02-12", "close": 67.5, "volume": 53423.0}, {"date": "2021-02-16", "close": 66.9, "volume": 92477.0}, {"date": "2021-02-17", "close": 66.75, "volume": 80779.0}, {"date": "2021-02-18", "close": 66.15, "volume": 61356.0}, {"date": "2021-02-19", "close": 66.1, "volume": 70822.0}, {"date": "2021-02-22", "close": 67.75, "volume": 66539.0}, {"date": "2021-02-23", "close": 68.7, "volume": 92665.0}, {"date": "2021-02-24", "close": 69.85, "volume": 77262.0}, {"date": "2021-02-25", "close": 68.7, "volume": 57660.0}, {"date": "2021-02-26", "close": 67.35, "volume": 79343.0}, {"date": "2021-03-01", "close": 67.5, "volume": 40371.0}, {"date": "2021-03-02", "close": 67.35, "volume": 83064.0}, {"date": "2021-03-03", "close": 68.8, "volume": 65885.0}, {"date": "2021-03-04", "close": 68.4, "volume": 123323.0}, {"date": "2021-03-05", "close": 68.4, "volume": 68564.0}, {"date": "2021-03-08", "close": 69.95, "volume": 58175.0}, {"date": "2021-03-09", "close": 70.4, "volume": 69531.0}, {"date": "2021-03-10", "close": 71.05, "volume": 74507.0}, {"date": "2021-03-11", "close": 70.7, "volume": 77294.0}, {"date": "2021-03-12", "close": 72.15, "volume": 93343.0}, {"date": "2021-03-15", "close": 73.1, "volume": 75036.0}, {"date": "2021-03-16", "close": 67.35, "volume": 1086245.0}, {"date": "2021-03-17", "close": 67.95, "volume": 173838.0}, {"date": "2021-03-18", "close": 67.2, "volume": 164775.0}, {"date": "2021-03-19", "close": 67.3, "volume": 311053.0}, {"date": "2021-03-22", "close": 67.55, "volume": 81401.0}, {"date": "2021-03-23", "close": 66.05, "volume": 94492.0}, {"date": "2021-03-24", "close": 65.35, "volume": 216858.0}, {"date": "2021-03-25", "close": 65.1, "volume": 222907.0}, {"date": "2021-03-26", "close": 66.15, "volume": 65087.0}, {"date": "2021-03-29", "close": 64.8, "volume": 83629.0}, {"date": "2021-03-30", "close": 65.7, "volume": 94496.0}, {"date": "2021-03-31", "close": 65.55, "volume": 122268.0}, {"date": "2021-04-01", "close": 67.5, "volume": 98234.0}, {"date": "2021-04-05", "close": 67.65, "volume": 81564.0}, {"date": "2021-04-06", "close": 68.85, "volume": 70674.0}, {"date": "2021-04-07", "close": 68.7, "volume": 57041.0}, {"date": "2021-04-08", "close": 68.8, "volume": 51854.0}, {"date": "2021-04-09", "close": 68.45, "volume": 48595.0}, {"date": "2021-04-12", "close": 69.1, "volume": 48033.0}, {"date": "2021-04-13", "close": 69.25, "volume": 53392.0}, {"date": "2021-04-14", "close": 69.15, "volume": 68675.0}, {"date": "2021-04-15", "close": 70.5, "volume": 109652.0}, {"date": "2021-04-16", "close": 71.5, "volume": 99883.0}, {"date": "2021-04-19", "close": 71.1, "volume": 95475.0}, {"date": "2021-04-20", "close": 72.1, "volume": 127810.0}, {"date": "2021-04-21", "close": 72.8, "volume": 68365.0}, {"date": "2021-04-22", "close": 72.2, "volume": 54727.0}, {"date": "2021-04-23", "close": 72.25, "volume": 35833.0}, {"date": "2021-04-26", "close": 72.3, "volume": 58883.0}, {"date": "2021-04-27", "close": 70.7, "volume": 95132.0}, {"date": "2021-04-28", "close": 71.6, "volume": 88667.0}, {"date": "2021-04-29", "close": 71.0, "volume": 93741.0}, {"date": "2021-04-30", "close": 71.8, "volume": 80122.0}, {"date": "2021-05-03", "close": 71.55, "volume": 116151.0}, {"date": "2021-05-04", "close": 69.95, "volume": 70798.0}, {"date": "2021-05-05", "close": 69.05, "volume": 77392.0}, {"date": "2021-05-06", "close": 69.1, "volume": 97997.0}, {"date": "2021-05-07", "close": 70.55, "volume": 150401.0}, {"date": "2021-05-10", "close": 70.6, "volume": 63060.0}, {"date": "2021-05-11", "close": 69.0, "volume": 58525.0}, {"date": "2021-05-12", "close": 67.55, "volume": 62039.0}, {"date": "2021-05-13", "close": 68.2, "volume": 81679.0}, {"date": "2021-05-14", "close": 71.55, "volume": 191289.0}, {"date": "2021-05-17", "close": 71.5, "volume": 94103.0}, {"date": "2021-05-18", "close": 71.2, "volume": 88447.0}, {"date": "2021-05-19", "close": 71.45, "volume": 106327.0}, {"date": "2021-05-20", "close": 72.0, "volume": 70817.0}, {"date": "2021-05-21", "close": 72.2, "volume": 74406.0}, {"date": "2021-05-24", "close": 72.75, "volume": 49458.0}, {"date": "2021-05-25", "close": 72.2, "volume": 87708.0}, {"date": "2021-05-26", "close": 72.5, "volume": 63831.0}, {"date": "2021-05-27", "close": 71.3, "volume": 68949.0}, {"date": "2021-05-28", "close": 72.0, "volume": 67079.0}, {"date": "2021-06-01", "close": 73.3, "volume": 61007.0}, {"date": "2021-06-02", "close": 73.7, "volume": 62745.0}, {"date": "2021-06-03", "close": 73.3, "volume": 56220.0}, {"date": "2021-06-04", "close": 73.5, "volume": 56509.0}, {"date": "2021-06-07", "close": 74.95, "volume": 121355.0}, {"date": "2021-06-08", "close": 76.95, "volume": 239855.0}, {"date": "2021-06-09", "close": 78.85, "volume": 116222.0}, {"date": "2021-06-10", "close": 78.65, "volume": 145513.0}, {"date": "2021-06-11", "close": 77.85, "volume": 46750.0}, {"date": "2021-06-14", "close": 79.5, "volume": 225894.0}, {"date": "2021-06-15", "close": 78.5, "volume": 152723.0}, {"date": "2021-06-16", "close": 77.9, "volume": 114005.0}, {"date": "2021-06-17", "close": 77.35, "volume": 134714.0}, {"date": "2021-06-18", "close": 74.85, "volume": 614742.0}, {"date": "2021-06-21", "close": 76.3, "volume": 107682.0}, {"date": "2021-06-22", "close": 76.0, "volume": 121038.0}, {"date": "2021-06-23", "close": 74.5, "volume": 104365.0}, {"date": "2021-06-24", "close": 74.5, "volume": 96204.0}, {"date": "2021-06-25", "close": 75.0, "volume": 478210.0}, {"date": "2021-06-28", "close": 74.45, "volume": 105373.0}, {"date": "2021-06-29", "close": 73.45, "volume": 90194.0}, {"date": "2021-06-30", "close": 73.8, "volume": 107641.0}, {"date": "2021-07-01", "close": 74.05, "volume": 73740.0}, {"date": "2021-07-02", "close": 74.4, "volume": 59306.0}, {"date": "2021-07-06", "close": 75.75, "volume": 79624.0}, {"date": "2021-07-07", "close": 75.3, "volume": 47588.0}, {"date": "2021-07-08", "close": 74.25, "volume": 59293.0}, {"date": "2021-07-09", "close": 76.1, "volume": 67293.0}, {"date": "2021-07-12", "close": 76.65, "volume": 71579.0}, {"date": "2021-07-13", "close": 75.25, "volume": 50920.0}, {"date": "2021-07-14", "close": 75.75, "volume": 61174.0}, {"date": "2021-07-15", "close": 75.65, "volume": 43382.0}, {"date": "2021-07-16", "close": 76.45, "volume": 69583.0}, {"date": "2021-07-19", "close": 74.25, "volume": 67227.0}, {"date": "2021-07-20", "close": 76.5, "volume": 87277.0}, {"date": "2021-07-21", "close": 77.2, "volume": 46329.0}, {"date": "2021-07-22", "close": 76.75, "volume": 68073.0}, {"date": "2021-07-23", "close": 77.95, "volume": 42549.0}, {"date": "2021-07-26", "close": 78.05, "volume": 48247.0}, {"date": "2021-07-27", "close": 78.45, "volume": 42097.0}, {"date": "2021-07-28", "close": 77.3, "volume": 38663.0}, {"date": "2021-07-29", "close": 77.8, "volume": 27539.0}, {"date": "2021-07-30", "close": 77.8, "volume": 70455.0}, {"date": "2021-08-02", "close": 76.6, "volume": 41705.0}, {"date": "2021-08-03", "close": 76.75, "volume": 36056.0}, {"date": "2021-08-04", "close": 76.1, "volume": 95694.0}, {"date": "2021-08-05", "close": 77.45, "volume": 92297.0}, {"date": "2021-08-06", "close": 76.45, "volume": 56917.0}, {"date": "2021-08-09", "close": 75.25, "volume": 43679.0}, {"date": "2021-08-10", "close": 74.15, "volume": 38178.0}, {"date": "2021-08-11", "close": 74.55, "volume": 43327.0}, {"date": "2021-08-12", "close": 74.35, "volume": 33355.0}, {"date": "2021-08-13", "close": 75.65, "volume": 36158.0}, {"date": "2021-08-16", "close": 74.7, "volume": 30138.0}, {"date": "2021-08-17", "close": 75.1, "volume": 50079.0}, {"date": "2021-08-18", "close": 74.75, "volume": 67705.0}, {"date": "2021-08-19", "close": 75.4, "volume": 51640.0}, {"date": "2021-08-20", "close": 75.9, "volume": 62286.0}, {"date": "2021-08-23", "close": 75.5, "volume": 46892.0}, {"date": "2021-08-24", "close": 76.25, "volume": 38194.0}, {"date": "2021-08-25", "close": 76.4, "volume": 53595.0}, {"date": "2021-08-26", "close": 76.15, "volume": 41825.0}, {"date": "2021-08-27", "close": 77.05, "volume": 53727.0}, {"date": "2021-08-30", "close": 77.15, "volume": 68745.0}, {"date": "2021-08-31", "close": 77.1, "volume": 50433.0}, {"date": "2021-09-01", "close": 78.4, "volume": 60674.0}, {"date": "2021-09-02", "close": 79.45, "volume": 68942.0}, {"date": "2021-09-03", "close": 79.45, "volume": 39989.0}, {"date": "2021-09-07", "close": 77.85, "volume": 43672.0}, {"date": "2021-09-08", "close": 79.85, "volume": 143934.0}, {"date": "2021-09-09", "close": 78.3, "volume": 79590.0}, {"date": "2021-09-10", "close": 77.0, "volume": 77764.0}, {"date": "2021-09-13", "close": 77.25, "volume": 48594.0}, {"date": "2021-09-14", "close": 76.9, "volume": 96759.0}, {"date": "2021-09-15", "close": 76.85, "volume": 61670.0}, {"date": "2021-09-16", "close": 76.85, "volume": 53994.0}, {"date": "2021-09-17", "close": 75.35, "volume": 193001.0}, {"date": "2021-09-20", "close": 75.45, "volume": 82561.0}, {"date": "2021-09-21", "close": 75.35, "volume": 49922.0}, {"date": "2021-09-22", "close": 75.65, "volume": 77821.0}, {"date": "2021-09-23", "close": 75.0, "volume": 85993.0}, {"date": "2021-09-24", "close": 74.1, "volume": 89685.0}, {"date": "2021-09-27", "close": 73.9, "volume": 75024.0}, {"date": "2021-09-28", "close": 73.6, "volume": 91560.0}, {"date": "2021-09-29", "close": 74.55, "volume": 60859.0}, {"date": "2021-09-30", "close": 73.5, "volume": 65020.0}, {"date": "2021-10-01", "close": 75.15, "volume": 79437.0}, {"date": "2021-10-04", "close": 75.9, "volume": 61520.0}, {"date": "2021-10-05", "close": 74.15, "volume": 57928.0}, {"date": "2021-10-06", "close": 75.8, "volume": 81075.0}, {"date": "2021-10-07", "close": 75.45, "volume": 89141.0}, {"date": "2021-10-08", "close": 75.6, "volume": 74646.0}, {"date": "2021-10-11", "close": 76.0, "volume": 65852.0}, {"date": "2021-10-12", "close": 76.35, "volume": 45421.0}, {"date": "2021-10-13", "close": 77.85, "volume": 53057.0}, {"date": "2021-10-14", "close": 78.8, "volume": 45911.0}, {"date": "2021-10-15", "close": 79.25, "volume": 69430.0}, {"date": "2021-10-18", "close": 79.9, "volume": 70039.0}, {"date": "2021-10-19", "close": 80.0, "volume": 57260.0}, {"date": "2021-10-20", "close": 81.85, "volume": 49135.0}, {"date": "2021-10-21", "close": 81.9, "volume": 72525.0}, {"date": "2021-10-22", "close": 81.2, "volume": 58046.0}, {"date": "2021-10-25", "close": 81.4, "volume": 63047.0}, {"date": "2021-10-26", "close": 82.4, "volume": 53697.0}, {"date": "2021-10-27", "close": 82.4, "volume": 53435.0}, {"date": "2021-10-28", "close": 83.7, "volume": 101963.0}, {"date": "2021-10-29", "close": 82.9, "volume": 73281.0}, {"date": "2021-11-01", "close": 84.25, "volume": 67586.0}, {"date": "2021-11-02", "close": 83.7, "volume": 62854.0}, {"date": "2021-11-03", "close": 83.35, "volume": 70986.0}, {"date": "2021-11-04", "close": 85.05, "volume": 101549.0}, {"date": "2021-11-05", "close": 85.2, "volume": 73080.0}, {"date": "2021-11-08", "close": 84.5, "volume": 83617.0}, {"date": "2021-11-09", "close": 83.85, "volume": 79983.0}, {"date": "2021-11-10", "close": 83.9, "volume": 114490.0}, {"date": "2021-11-11", "close": 83.55, "volume": 157461.0}, {"date": "2021-11-12", "close": 83.5, "volume": 76218.0}, {"date": "2021-11-15", "close": 84.1, "volume": 56730.0}, {"date": "2021-11-16", "close": 83.15, "volume": 41919.0}, {"date": "2021-11-17", "close": 82.6, "volume": 67394.0}, {"date": "2021-11-18", "close": 83.0, "volume": 48094.0}, {"date": "2021-11-19", "close": 82.35, "volume": 60004.0}, {"date": "2021-11-22", "close": 83.55, "volume": 54980.0}, {"date": "2021-11-23", "close": 84.45, "volume": 78374.0}, {"date": "2021-11-24", "close": 84.55, "volume": 40761.0}, {"date": "2021-11-26", "close": 81.5, "volume": 55495.0}, {"date": "2021-11-29", "close": 82.1, "volume": 58666.0}, {"date": "2021-11-30", "close": 81.7, "volume": 112684.0}, {"date": "2021-12-01", "close": 80.6, "volume": 74345.0}, {"date": "2021-12-02", "close": 82.95, "volume": 59012.0}, {"date": "2021-12-03", "close": 81.6, "volume": 70447.0}, {"date": "2021-12-06", "close": 83.4, "volume": 57087.0}, {"date": "2021-12-07", "close": 83.5, "volume": 42676.0}, {"date": "2021-12-08", "close": 84.95, "volume": 68126.0}, {"date": "2021-12-09", "close": 83.6, "volume": 48488.0}, {"date": "2021-12-10", "close": 83.05, "volume": 40752.0}, {"date": "2021-12-13", "close": 82.5, "volume": 86109.0}, {"date": "2021-12-14", "close": 81.3, "volume": 81375.0}, {"date": "2021-12-15", "close": 82.55, "volume": 74256.0}, {"date": "2021-12-16", "close": 83.65, "volume": 91007.0}, {"date": "2021-12-17", "close": 83.85, "volume": 424137.0}, {"date": "2021-12-20", "close": 83.65, "volume": 90955.0}, {"date": "2021-12-21", "close": 85.8, "volume": 111821.0}, {"date": "2021-12-22", "close": 86.7, "volume": 103878.0}, {"date": "2021-12-23", "close": 85.75, "volume": 99315.0}, {"date": "2021-12-27", "close": 87.25, "volume": 81452.0}, {"date": "2021-12-28", "close": 86.8, "volume": 76188.0}, {"date": "2021-12-29", "close": 88.2, "volume": 67681.0}, {"date": "2021-12-30", "close": 89.15, "volume": 99768.0}, {"date": "2021-12-31", "close": 88.75, "volume": 59522.0}, {"date": "2022-01-03", "close": 89.5, "volume": 79693.0}, {"date": "2022-01-04", "close": 91.95, "volume": 95442.0}, {"date": "2022-01-05", "close": 89.8, "volume": 83373.0}, {"date": "2022-01-06", "close": 89.65, "volume": 49381.0}, {"date": "2022-01-07", "close": 89.15, "volume": 60582.0}, {"date": "2022-01-10", "close": 88.45, "volume": 62017.0}, {"date": "2022-01-11", "close": 88.0, "volume": 84892.0}, {"date": "2022-01-12", "close": 87.3, "volume": 55982.0}, {"date": "2022-01-13", "close": 85.7, "volume": 101441.0}, {"date": "2022-01-14", "close": 85.75, "volume": 100153.0}, {"date": "2022-01-18", "close": 85.5, "volume": 85634.0}, {"date": "2022-01-19", "close": 85.6, "volume": 77612.0}, {"date": "2022-01-20", "close": 83.65, "volume": 97369.0}, {"date": "2022-01-21", "close": 83.7, "volume": 110208.0}, {"date": "2022-01-24", "close": 83.35, "volume": 125346.0}, {"date": "2022-01-25", "close": 83.6, "volume": 112410.0}, {"date": "2022-01-26", "close": 82.25, "volume": 108910.0}, {"date": "2022-01-27", "close": 81.45, "volume": 103172.0}, {"date": "2022-01-28", "close": 81.95, "volume": 121580.0}, {"date": "2022-01-31", "close": 84.55, "volume": 93014.0}, {"date": "2022-02-01", "close": 83.5, "volume": 90969.0}, {"date": "2022-02-02", "close": 83.35, "volume": 101586.0}, {"date": "2022-02-03", "close": 82.7, "volume": 69496.0}, {"date": "2022-02-04", "close": 81.0, "volume": 70663.0}, {"date": "2022-02-07", "close": 80.2, "volume": 48222.0}, {"date": "2022-02-08", "close": 80.55, "volume": 62823.0}, {"date": "2022-02-09", "close": 81.55, "volume": 45885.0}, {"date": "2022-02-10", "close": 80.4, "volume": 57756.0}, {"date": "2022-02-11", "close": 81.45, "volume": 58491.0}, {"date": "2022-02-14", "close": 80.3, "volume": 47666.0}, {"date": "2022-02-15", "close": 81.0, "volume": 39198.0}, {"date": "2022-02-16", "close": 82.5, "volume": 46606.0}, {"date": "2022-02-17", "close": 81.75, "volume": 39699.0}, {"date": "2022-02-18", "close": 81.05, "volume": 53946.0}, {"date": "2022-02-22", "close": 80.1, "volume": 50113.0}, {"date": "2022-02-23", "close": 78.5, "volume": 58611.0}, {"date": "2022-02-24", "close": 78.4, "volume": 77764.0}, {"date": "2022-02-25", "close": 79.8, "volume": 81662.0}, {"date": "2022-02-28", "close": 78.5, "volume": 96048.0}, {"date": "2022-03-01", "close": 77.25, "volume": 89841.0}, {"date": "2022-03-02", "close": 78.25, "volume": 147606.0}, {"date": "2022-03-03", "close": 77.7, "volume": 85137.0}, {"date": "2022-03-04", "close": 78.05, "volume": 71919.0}, {"date": "2022-03-07", "close": 75.55, "volume": 122493.0}, {"date": "2022-03-08", "close": 76.1, "volume": 82123.0}, {"date": "2022-03-09", "close": 76.75, "volume": 67968.0}, {"date": "2022-03-10", "close": 77.65, "volume": 68438.0}, {"date": "2022-03-11", "close": 78.5, "volume": 60153.0}, {"date": "2022-03-14", "close": 77.95, "volume": 79604.0}, {"date": "2022-03-15", "close": 78.0, "volume": 80755.0}, {"date": "2022-03-16", "close": 79.6, "volume": 128021.0}, {"date": "2022-03-17", "close": 81.15, "volume": 100482.0}, {"date": "2022-03-18", "close": 80.95, "volume": 95979.0}, {"date": "2022-03-21", "close": 79.7, "volume": 67593.0}, {"date": "2022-03-22", "close": 80.05, "volume": 67519.0}, {"date": "2022-03-23", "close": 79.5, "volume": 93393.0}, {"date": "2022-03-24", "close": 79.25, "volume": 59839.0}, {"date": "2022-03-25", "close": 80.6, "volume": 65339.0}, {"date": "2022-03-28", "close": 79.95, "volume": 40739.0}, {"date": "2022-03-29", "close": 82.1, "volume": 61518.0}, {"date": "2022-03-30", "close": 81.3, "volume": 47648.0}, {"date": "2022-03-31", "close": 81.6, "volume": 101378.0}, {"date": "2022-04-01", "close": 81.25, "volume": 110027.0}, {"date": "2022-04-04", "close": 80.35, "volume": 112260.0}, {"date": "2022-04-05", "close": 78.35, "volume": 102605.0}, {"date": "2022-04-06", "close": 79.55, "volume": 80232.0}, {"date": "2022-04-07", "close": 78.7, "volume": 57346.0}, {"date": "2022-04-08", "close": 78.55, "volume": 40028.0}, {"date": "2022-04-11", "close": 77.35, "volume": 120620.0}, {"date": "2022-04-12", "close": 77.15, "volume": 150541.0}, {"date": "2022-04-13", "close": 79.05, "volume": 63861.0}, {"date": "2022-04-14", "close": 79.4, "volume": 62075.0}, {"date": "2022-04-18", "close": 78.4, "volume": 68279.0}, {"date": "2022-04-19", "close": 79.45, "volume": 49624.0}, {"date": "2022-04-20", "close": 80.1, "volume": 50742.0}, {"date": "2022-04-21", "close": 80.0, "volume": 54950.0}, {"date": "2022-04-22", "close": 77.0, "volume": 62360.0}, {"date": "2022-04-25", "close": 76.75, "volume": 64362.0}, {"date": "2022-04-26", "close": 75.25, "volume": 51898.0}, {"date": "2022-04-27", "close": 73.95, "volume": 77763.0}, {"date": "2022-04-28", "close": 75.35, "volume": 58765.0}, {"date": "2022-04-29", "close": 73.8, "volume": 91029.0}, {"date": "2022-05-02", "close": 72.1, "volume": 91270.0}, {"date": "2022-05-03", "close": 73.1, "volume": 75285.0}, {"date": "2022-05-04", "close": 73.35, "volume": 74296.0}, {"date": "2022-05-05", "close": 69.2, "volume": 115909.0}, {"date": "2022-05-06", "close": 66.85, "volume": 99813.0}, {"date": "2022-05-09", "close": 64.4, "volume": 283539.0}, {"date": "2022-05-10", "close": 62.65, "volume": 198400.0}, {"date": "2022-05-11", "close": 62.45, "volume": 78264.0}, {"date": "2022-05-12", "close": 63.6, "volume": 98776.0}, {"date": "2022-05-13", "close": 65.1, "volume": 74714.0}, {"date": "2022-05-16", "close": 65.3, "volume": 73074.0}, {"date": "2022-05-17", "close": 66.85, "volume": 63489.0}, {"date": "2022-05-18", "close": 65.35, "volume": 70800.0}, {"date": "2022-05-19", "close": 65.2, "volume": 93671.0}, {"date": "2022-05-20", "close": 64.05, "volume": 89332.0}, {"date": "2022-05-23", "close": 62.9, "volume": 96431.0}, {"date": "2022-05-24", "close": 63.05, "volume": 151953.0}, {"date": "2022-05-25", "close": 64.0, "volume": 133775.0}, {"date": "2022-05-26", "close": 64.15, "volume": 47952.0}, {"date": "2022-05-27", "close": 65.85, "volume": 56832.0}, {"date": "2022-05-31", "close": 65.0, "volume": 89533.0}, {"date": "2022-06-01", "close": 64.65, "volume": 111783.0}, {"date": "2022-06-02", "close": 64.8, "volume": 83335.0}, {"date": "2022-06-03", "close": 63.95, "volume": 61440.0}, {"date": "2022-06-06", "close": 63.95, "volume": 55875.0}, {"date": "2022-06-07", "close": 66.1, "volume": 72744.0}, {"date": "2022-06-08", "close": 64.0, "volume": 77108.0}, {"date": "2022-06-09", "close": 62.7, "volume": 53194.0}, {"date": "2022-06-10", "close": 60.0, "volume": 251477.0}, {"date": "2022-06-13", "close": 54.95, "volume": 155594.0}, {"date": "2022-06-14", "close": 54.1, "volume": 124354.0}, {"date": "2022-06-15", "close": 55.5, "volume": 103436.0}, {"date": "2022-06-16", "close": 54.7, "volume": 105987.0}, {"date": "2022-06-17", "close": 54.7, "volume": 206173.0}, {"date": "2022-06-21", "close": 55.1, "volume": 105396.0}, {"date": "2022-06-22", "close": 55.15, "volume": 105032.0}, {"date": "2022-06-23", "close": 55.95, "volume": 141530.0}, {"date": "2022-06-24", "close": 56.95, "volume": 179124.0}, {"date": "2022-06-27", "close": 56.45, "volume": 97411.0}, {"date": "2022-06-28", "close": 56.25, "volume": 91159.0}, {"date": "2022-06-29", "close": 56.1, "volume": 78803.0}, {"date": "2022-06-30", "close": 56.15, "volume": 67754.0}, {"date": "2022-07-01", "close": 57.35, "volume": 52844.0}, {"date": "2022-07-05", "close": 56.05, "volume": 97798.0}, {"date": "2022-07-06", "close": 56.0, "volume": 71765.0}, {"date": "2022-07-07", "close": 55.35, "volume": 85966.0}, {"date": "2022-07-08", "close": 55.0, "volume": 90289.0}, {"date": "2022-07-11", "close": 54.2, "volume": 71776.0}, {"date": "2022-07-12", "close": 54.1, "volume": 84877.0}, {"date": "2022-07-13", "close": 53.65, "volume": 76208.0}, {"date": "2022-07-14", "close": 54.05, "volume": 46357.0}, {"date": "2022-07-15", "close": 55.75, "volume": 61003.0}, {"date": "2022-07-18", "close": 55.65, "volume": 41782.0}, {"date": "2022-07-19", "close": 56.95, "volume": 75968.0}, {"date": "2022-07-20", "close": 56.7, "volume": 56066.0}, {"date": "2022-07-21", "close": 57.35, "volume": 62379.0}, {"date": "2022-07-22", "close": 57.75, "volume": 39882.0}, {"date": "2022-07-25", "close": 57.85, "volume": 45204.0}, {"date": "2022-07-26", "close": 57.9, "volume": 45753.0}, {"date": "2022-07-27", "close": 58.65, "volume": 42096.0}, {"date": "2022-07-28", "close": 60.25, "volume": 34116.0}, {"date": "2022-07-29", "close": 60.9, "volume": 57368.0}, {"date": "2022-08-01", "close": 60.45, "volume": 69333.0}, {"date": "2022-08-02", "close": 59.5, "volume": 57277.0}, {"date": "2022-08-03", "close": 59.0, "volume": 60967.0}, {"date": "2022-08-04", "close": 59.2, "volume": 73798.0}, {"date": "2022-08-05", "close": 58.9, "volume": 44619.0}, {"date": "2022-08-08", "close": 58.75, "volume": 46390.0}, {"date": "2022-08-09", "close": 59.05, "volume": 62199.0}, {"date": "2022-08-10", "close": 59.7, "volume": 55705.0}, {"date": "2022-08-11", "close": 59.8, "volume": 58853.0}, {"date": "2022-08-12", "close": 61.1, "volume": 77020.0}, {"date": "2022-08-15", "close": 60.95, "volume": 61238.0}, {"date": "2022-08-16", "close": 61.15, "volume": 48172.0}, {"date": "2022-08-17", "close": 60.75, "volume": 55807.0}, {"date": "2022-08-18", "close": 59.75, "volume": 91957.0}, {"date": "2022-08-19", "close": 59.25, "volume": 50331.0}, {"date": "2022-08-22", "close": 58.0, "volume": 51903.0}, {"date": "2022-08-23", "close": 57.3, "volume": 62588.0}, {"date": "2022-08-24", "close": 56.65, "volume": 45785.0}, {"date": "2022-08-25", "close": 57.75, "volume": 78628.0}, {"date": "2022-08-26", "close": 56.45, "volume": 52520.0}, {"date": "2022-08-29", "close": 55.7, "volume": 41828.0}, {"date": "2022-08-30", "close": 54.6, "volume": 83036.0}, {"date": "2022-08-31", "close": 54.2, "volume": 72915.0}, {"date": "2022-09-01", "close": 53.7, "volume": 61666.0}, {"date": "2022-09-02", "close": 52.95, "volume": 60384.0}, {"date": "2022-09-06", "close": 53.2, "volume": 46076.0}, {"date": "2022-09-07", "close": 53.8, "volume": 45728.0}, {"date": "2022-09-08", "close": 53.85, "volume": 42976.0}, {"date": "2022-09-09", "close": 54.6, "volume": 47417.0}, {"date": "2022-09-12", "close": 55.8, "volume": 69377.0}, {"date": "2022-09-13", "close": 53.65, "volume": 59012.0}, {"date": "2022-09-14", "close": 53.1, "volume": 48681.0}, {"date": "2022-09-15", "close": 52.3, "volume": 65194.0}, {"date": "2022-09-16", "close": 52.65, "volume": 128910.0}, {"date": "2022-09-19", "close": 51.5, "volume": 95206.0}, {"date": "2022-09-20", "close": 50.75, "volume": 93922.0}, {"date": "2022-09-21", "close": 50.5, "volume": 119025.0}, {"date": "2022-09-22", "close": 47.3, "volume": 152067.0}, {"date": "2022-09-23", "close": 45.9, "volume": 113587.0}, {"date": "2022-09-26", "close": 44.35, "volume": 145051.0}, {"date": "2022-09-27", "close": 42.75, "volume": 117308.0}, {"date": "2022-09-28", "close": 43.7, "volume": 108336.0}, {"date": "2022-09-29", "close": 41.8, "volume": 159642.0}, {"date": "2022-09-30", "close": 42.6, "volume": 106257.0}, {"date": "2022-10-03", "close": 43.3, "volume": 127093.0}, {"date": "2022-10-04", "close": 44.15, "volume": 133375.0}, {"date": "2022-10-05", "close": 42.85, "volume": 122151.0}, {"date": "2022-10-06", "close": 38.65, "volume": 373815.0}, {"date": "2022-10-07", "close": 37.55, "volume": 226082.0}, {"date": "2022-10-10", "close": 36.35, "volume": 215634.0}, {"date": "2022-10-11", "close": 36.6, "volume": 190327.0}, {"date": "2022-10-12", "close": 35.8, "volume": 141070.0}, {"date": "2022-10-13", "close": 36.8, "volume": 271457.0}, {"date": "2022-10-14", "close": 37.0, "volume": 563179.0}, {"date": "2022-10-17", "close": 38.6, "volume": 180800.0}, {"date": "2022-10-18", "close": 39.2, "volume": 165901.0}, {"date": "2022-10-19", "close": 39.1, "volume": 223168.0}, {"date": "2022-10-20", "close": 38.85, "volume": 117165.0}, {"date": "2022-10-21", "close": 38.7, "volume": 211157.0}, {"date": "2022-10-24", "close": 39.75, "volume": 241238.0}, {"date": "2022-10-25", "close": 42.65, "volume": 168195.0}, {"date": "2022-10-26", "close": 42.8, "volume": 160955.0}, {"date": "2022-10-27", "close": 43.7, "volume": 152512.0}, {"date": "2022-10-28", "close": 45.05, "volume": 168495.0}, {"date": "2022-10-31", "close": 45.7, "volume": 166224.0}, {"date": "2022-11-01", "close": 45.4, "volume": 115477.0}, {"date": "2022-11-02", "close": 43.6, "volume": 117401.0}, {"date": "2022-11-03", "close": 45.0, "volume": 231011.0}, {"date": "2022-11-04", "close": 44.4, "volume": 183322.0}, {"date": "2022-11-07", "close": 45.5, "volume": 124162.0}, {"date": "2022-11-08", "close": 44.95, "volume": 122107.0}, {"date": "2022-11-09", "close": 44.8, "volume": 122953.0}, {"date": "2022-11-10", "close": 48.1, "volume": 164664.0}, {"date": "2022-11-11", "close": 47.95, "volume": 157762.0}, {"date": "2022-11-14", "close": 47.55, "volume": 133986.0}, {"date": "2022-11-15", "close": 46.75, "volume": 158791.0}, {"date": "2022-11-16", "close": 46.95, "volume": 130339.0}, {"date": "2022-11-17", "close": 46.75, "volume": 99895.0}, {"date": "2022-11-18", "close": 46.95, "volume": 119468.0}, {"date": "2022-11-21", "close": 46.7, "volume": 120364.0}, {"date": "2022-11-22", "close": 47.55, "volume": 81413.0}, {"date": "2022-11-23", "close": 47.7, "volume": 95895.0}, {"date": "2022-11-25", "close": 49.25, "volume": 97840.0}, {"date": "2022-11-28", "close": 48.0, "volume": 139471.0}, {"date": "2022-11-29", "close": 49.15, "volume": 129716.0}, {"date": "2022-11-30", "close": 50.5, "volume": 122870.0}, {"date": "2022-12-01", "close": 50.25, "volume": 122992.0}, {"date": "2022-12-02", "close": 51.0, "volume": 143201.0}, {"date": "2022-12-05", "close": 50.3, "volume": 104345.0}, {"date": "2022-12-06", "close": 49.15, "volume": 119903.0}, {"date": "2022-12-07", "close": 49.55, "volume": 145513.0}, {"date": "2022-12-08", "close": 50.25, "volume": 106037.0}, {"date": "2022-12-09", "close": 50.1, "volume": 61082.0}, {"date": "2022-12-12", "close": 49.45, "volume": 121617.0}, {"date": "2022-12-13", "close": 50.35, "volume": 149983.0}, {"date": "2022-12-14", "close": 50.3, "volume": 73998.0}, {"date": "2022-12-15", "close": 49.25, "volume": 84620.0}, {"date": "2022-12-16", "close": 49.0, "volume": 415466.0}, {"date": "2022-12-19", "close": 47.25, "volume": 156963.0}, {"date": "2022-12-20", "close": 47.55, "volume": 95827.0}, {"date": "2022-12-21", "close": 46.25, "volume": 110305.0}, {"date": "2022-12-22", "close": 47.0, "volume": 110233.0}, {"date": "2022-12-23", "close": 46.85, "volume": 52725.0}, {"date": "2022-12-27", "close": 47.4, "volume": 84980.0}, {"date": "2022-12-28", "close": 46.3, "volume": 71700.0}, {"date": "2022-12-29", "close": 47.35, "volume": 53360.0}, {"date": "2022-12-30", "close": 47.4, "volume": 102408.0}, {"date": "2023-01-03", "close": 47.05, "volume": 100611.0}, {"date": "2023-01-04", "close": 48.45, "volume": 106991.0}, {"date": "2023-01-05", "close": 48.15, "volume": 74162.0}, {"date": "2023-01-06", "close": 49.5, "volume": 66542.0}, {"date": "2023-01-09", "close": 49.0, "volume": 80989.0}, {"date": "2023-01-10", "close": 48.6, "volume": 81511.0}, {"date": "2023-01-11", "close": 49.85, "volume": 79433.0}, {"date": "2023-01-12", "close": 50.45, "volume": 89327.0}, {"date": "2023-01-13", "close": 51.4, "volume": 75961.0}, {"date": "2023-01-17", "close": 52.45, "volume": 83455.0}, {"date": "2023-01-18", "close": 52.45, "volume": 53067.0}, {"date": "2023-01-19", "close": 52.15, "volume": 55682.0}, {"date": "2023-01-20", "close": 53.6, "volume": 82678.0}, {"date": "2023-01-23", "close": 54.0, "volume": 89479.0}, {"date": "2023-01-24", "close": 53.75, "volume": 98938.0}, {"date": "2023-01-25", "close": 53.45, "volume": 47089.0}, {"date": "2023-01-26", "close": 54.05, "volume": 95262.0}, {"date": "2023-01-27", "close": 54.7, "volume": 101756.0}, {"date": "2023-01-30", "close": 54.6, "volume": 71114.0}, {"date": "2023-01-31", "close": 56.15, "volume": 120873.0}, {"date": "2023-02-01", "close": 56.75, "volume": 118538.0}, {"date": "2023-02-02", "close": 57.6, "volume": 123241.0}, {"date": "2023-02-03", "close": 56.5, "volume": 102344.0}, {"date": "2023-02-06", "close": 55.9, "volume": 88605.0}, {"date": "2023-02-07", "close": 55.35, "volume": 93878.0}, {"date": "2023-02-08", "close": 54.95, "volume": 53884.0}, {"date": "2023-02-09", "close": 53.7, "volume": 53675.0}, {"date": "2023-02-10", "close": 54.35, "volume": 70573.0}, {"date": "2023-02-13", "close": 55.55, "volume": 74917.0}, {"date": "2023-02-14", "close": 55.5, "volume": 52070.0}, {"date": "2023-02-15", "close": 54.6, "volume": 76577.0}, {"date": "2023-02-16", "close": 54.3, "volume": 79100.0}, {"date": "2023-02-17", "close": 53.75, "volume": 127261.0}, {"date": "2023-02-21", "close": 53.6, "volume": 93956.0}, {"date": "2023-02-22", "close": 52.45, "volume": 74725.0}, {"date": "2023-02-23", "close": 52.4, "volume": 62905.0}, {"date": "2023-02-24", "close": 50.55, "volume": 98326.0}, {"date": "2023-02-27", "close": 51.2, "volume": 74278.0}, {"date": "2023-02-28", "close": 50.3, "volume": 94326.0}, {"date": "2023-03-01", "close": 49.15, "volume": 176705.0}, {"date": "2023-03-02", "close": 49.1, "volume": 138335.0}, {"date": "2023-03-03", "close": 50.6, "volume": 95202.0}, {"date": "2023-03-06", "close": 49.95, "volume": 94192.0}, {"date": "2023-03-07", "close": 49.15, "volume": 103930.0}, {"date": "2023-03-08", "close": 49.4, "volume": 56398.0}, {"date": "2023-03-09", "close": 48.25, "volume": 85623.0}, {"date": "2023-03-10", "close": 46.05, "volume": 198013.0}, {"date": "2023-03-13", "close": 46.25, "volume": 126635.0}, {"date": "2023-03-14", "close": 46.85, "volume": 114600.0}, {"date": "2023-03-15", "close": 47.2, "volume": 83104.0}, {"date": "2023-03-16", "close": 45.95, "volume": 96144.0}, {"date": "2023-03-17", "close": 44.15, "volume": 146254.0}, {"date": "2023-03-20", "close": 44.55, "volume": 146207.0}, {"date": "2023-03-21", "close": 44.25, "volume": 124385.0}, {"date": "2023-03-22", "close": 42.35, "volume": 146833.0}, {"date": "2023-03-23", "close": 40.75, "volume": 127998.0}, {"date": "2023-03-24", "close": 42.25, "volume": 138190.0}, {"date": "2023-03-27", "close": 43.1, "volume": 107295.0}, {"date": "2023-03-28", "close": 43.15, "volume": 63752.0}, {"date": "2023-03-29", "close": 44.0, "volume": 78350.0}, {"date": "2023-03-30", "close": 44.55, "volume": 66827.0}, {"date": "2023-03-31", "close": 45.55, "volume": 116186.0}, {"date": "2023-04-03", "close": 45.4, "volume": 87982.0}, {"date": "2023-04-04", "close": 44.8, "volume": 64924.0}, {"date": "2023-04-05", "close": 44.7, "volume": 63829.0}, {"date": "2023-04-06", "close": 45.95, "volume": 83197.0}, {"date": "2023-04-10", "close": 46.15, "volume": 86740.0}, {"date": "2023-04-11", "close": 46.85, "volume": 80973.0}, {"date": "2023-04-12", "close": 46.65, "volume": 64660.0}, {"date": "2023-04-13", "close": 46.55, "volume": 57956.0}, {"date": "2023-04-14", "close": 46.25, "volume": 66304.0}, {"date": "2023-04-17", "close": 47.5, "volume": 74287.0}, {"date": "2023-04-18", "close": 47.0, "volume": 53094.0}, {"date": "2023-04-19", "close": 47.3, "volume": 56067.0}, {"date": "2023-04-20", "close": 46.9, "volume": 50419.0}, {"date": "2023-04-21", "close": 46.8, "volume": 57559.0}, {"date": "2023-04-24", "close": 46.75, "volume": 56622.0}, {"date": "2023-04-25", "close": 45.6, "volume": 58871.0}, {"date": "2023-04-26", "close": 45.0, "volume": 51973.0}, {"date": "2023-04-27", "close": 45.95, "volume": 50361.0}, {"date": "2023-04-28", "close": 46.4, "volume": 58997.0}, {"date": "2023-05-01", "close": 45.85, "volume": 65835.0}, {"date": "2023-05-02", "close": 43.6, "volume": 115727.0}, {"date": "2023-05-03", "close": 45.35, "volume": 89522.0}, {"date": "2023-05-04", "close": 43.95, "volume": 144693.0}, {"date": "2023-05-05", "close": 44.8, "volume": 118678.0}, {"date": "2023-05-08", "close": 44.4, "volume": 90287.0}, {"date": "2023-05-09", "close": 44.0, "volume": 84796.0}, {"date": "2023-05-10", "close": 44.9, "volume": 82158.0}, {"date": "2023-05-11", "close": 45.1, "volume": 69154.0}, {"date": "2023-05-12", "close": 44.35, "volume": 79233.0}, {"date": "2023-05-15", "close": 44.05, "volume": 78556.0}, {"date": "2023-05-16", "close": 43.2, "volume": 56349.0}, {"date": "2023-05-17", "close": 44.0, "volume": 59832.0}, {"date": "2023-05-18", "close": 43.75, "volume": 60977.0}, {"date": "2023-05-19", "close": 42.9, "volume": 74186.0}, {"date": "2023-05-22", "close": 42.95, "volume": 65592.0}, {"date": "2023-05-23", "close": 43.3, "volume": 60907.0}, {"date": "2023-05-24", "close": 42.15, "volume": 60463.0}, {"date": "2023-05-25", "close": 40.5, "volume": 81356.0}, {"date": "2023-05-26", "close": 41.75, "volume": 117574.0}, {"date": "2023-05-30", "close": 42.7, "volume": 82008.0}, {"date": "2023-05-31", "close": 43.6, "volume": 108790.0}, {"date": "2023-06-01", "close": 43.05, "volume": 59193.0}, {"date": "2023-06-02", "close": 44.45, "volume": 66133.0}, {"date": "2023-06-05", "close": 44.15, "volume": 44267.0}, {"date": "2023-06-06", "close": 45.6, "volume": 60325.0}, {"date": "2023-06-07", "close": 46.7, "volume": 92929.0}, {"date": "2023-06-08", "close": 46.25, "volume": 67426.0}, {"date": "2023-06-09", "close": 46.2, "volume": 46107.0}, {"date": "2023-06-12", "close": 46.75, "volume": 58179.0}, {"date": "2023-06-13", "close": 47.15, "volume": 67880.0}, {"date": "2023-06-14", "close": 47.2, "volume": 58476.0}, {"date": "2023-06-15", "close": 47.7, "volume": 49569.0}, {"date": "2023-06-16", "close": 47.65, "volume": 97512.0}, {"date": "2023-06-20", "close": 47.4, "volume": 51361.0}, {"date": "2023-06-21", "close": 47.0, "volume": 63326.0}, {"date": "2023-06-22", "close": 45.05, "volume": 84642.0}, {"date": "2023-06-23", "close": 44.75, "volume": 295111.0}, {"date": "2023-06-26", "close": 43.95, "volume": 157625.0}, {"date": "2023-06-27", "close": 44.6, "volume": 76047.0}, {"date": "2023-06-28", "close": 44.3, "volume": 59814.0}, {"date": "2023-06-29", "close": 45.45, "volume": 65182.0}, {"date": "2023-06-30", "close": 45.65, "volume": 108886.0}, {"date": "2023-07-03", "close": 46.25, "volume": 36734.0}, {"date": "2023-07-05", "close": 46.65, "volume": 65409.0}, {"date": "2023-07-06", "close": 46.25, "volume": 63846.0}, {"date": "2023-07-07", "close": 46.4, "volume": 78228.0}, {"date": "2023-07-10", "close": 46.8, "volume": 54335.0}, {"date": "2023-07-11", "close": 48.4, "volume": 78077.0}, {"date": "2023-07-12", "close": 48.5, "volume": 71358.0}, {"date": "2023-07-13", "close": 48.7, "volume": 52736.0}, {"date": "2023-07-14", "close": 49.1, "volume": 54526.0}, {"date": "2023-07-17", "close": 49.4, "volume": 52063.0}, {"date": "2023-07-18", "close": 49.2, "volume": 60807.0}, {"date": "2023-07-19", "close": 49.8, "volume": 57805.0}, {"date": "2023-07-20", "close": 50.55, "volume": 59387.0}, {"date": "2023-07-21", "close": 50.15, "volume": 49363.0}, {"date": "2023-07-24", "close": 50.4, "volume": 34897.0}, {"date": "2023-07-25", "close": 50.5, "volume": 51486.0}, {"date": "2023-07-26", "close": 50.65, "volume": 37479.0}, {"date": "2023-07-27", "close": 50.2, "volume": 58764.0}, {"date": "2023-07-28", "close": 49.45, "volume": 83475.0}, {"date": "2023-07-31", "close": 49.5, "volume": 42030.0}, {"date": "2023-08-01", "close": 49.1, "volume": 40985.0}, {"date": "2023-08-02", "close": 48.3, "volume": 38033.0}, {"date": "2023-08-03", "close": 50.8, "volume": 93087.0}, {"date": "2023-08-04", "close": 51.5, "volume": 72999.0}, {"date": "2023-08-07", "close": 51.45, "volume": 63838.0}, {"date": "2023-08-08", "close": 49.75, "volume": 66386.0}, {"date": "2023-08-09", "close": 49.55, "volume": 48944.0}, {"date": "2023-08-10", "close": 49.5, "volume": 55614.0}, {"date": "2023-08-11", "close": 49.45, "volume": 58228.0}, {"date": "2023-08-14", "close": 48.75, "volume": 47443.0}, {"date": "2023-08-15", "close": 47.5, "volume": 75939.0}, {"date": "2023-08-16", "close": 46.85, "volume": 55702.0}, {"date": "2023-08-17", "close": 46.3, "volume": 47358.0}, {"date": "2023-08-18", "close": 46.15, "volume": 67960.0}, {"date": "2023-08-21", "close": 45.35, "volume": 44895.0}, {"date": "2023-08-22", "close": 45.6, "volume": 73542.0}, {"date": "2023-08-23", "close": 46.6, "volume": 40808.0}, {"date": "2023-08-24", "close": 46.55, "volume": 61910.0}, {"date": "2023-08-25", "close": 46.7, "volume": 29863.0}, {"date": "2023-08-28", "close": 47.25, "volume": 44137.0}, {"date": "2023-08-29", "close": 48.55, "volume": 46209.0}, {"date": "2023-08-30", "close": 49.2, "volume": 54906.0}, {"date": "2023-08-31", "close": 48.4, "volume": 50993.0}, {"date": "2023-09-01", "close": 48.35, "volume": 48825.0}, {"date": "2023-09-05", "close": 47.25, "volume": 55316.0}, {"date": "2023-09-06", "close": 47.4, "volume": 43938.0}, {"date": "2023-09-07", "close": 47.15, "volume": 56389.0}, {"date": "2023-09-08", "close": 47.15, "volume": 47224.0}, {"date": "2023-09-11", "close": 47.75, "volume": 75388.0}, {"date": "2023-09-12", "close": 47.9, "volume": 38270.0}, {"date": "2023-09-13", "close": 47.8, "volume": 47186.0}, {"date": "2023-09-14", "close": 49.15, "volume": 96129.0}, {"date": "2023-09-15", "close": 48.05, "volume": 161367.0}, {"date": "2023-09-18", "close": 47.3, "volume": 54225.0}, {"date": "2023-09-19", "close": 47.65, "volume": 48813.0}, {"date": "2023-09-20", "close": 47.7, "volume": 70842.0}, {"date": "2023-09-21", "close": 45.2, "volume": 70131.0}, {"date": "2023-09-22", "close": 45.0, "volume": 43264.0}, {"date": "2023-09-25", "close": 45.15, "volume": 37098.0}, {"date": "2023-09-26", "close": 44.1, "volume": 61469.0}, {"date": "2023-09-27", "close": 43.95, "volume": 56650.0}, {"date": "2023-09-28", "close": 44.6, "volume": 43484.0}, {"date": "2023-09-29", "close": 44.85, "volume": 72245.0}, {"date": "2023-10-02", "close": 44.3, "volume": 66121.0}, {"date": "2023-10-03", "close": 43.1, "volume": 72016.0}, {"date": "2023-10-04", "close": 43.6, "volume": 60414.0}, {"date": "2023-10-05", "close": 44.0, "volume": 54162.0}, {"date": "2023-10-06", "close": 43.5, "volume": 71756.0}, {"date": "2023-10-09", "close": 43.95, "volume": 71150.0}, {"date": "2023-10-10", "close": 45.2, "volume": 107800.0}, {"date": "2023-10-11", "close": 45.8, "volume": 79061.0}, {"date": "2023-10-12", "close": 44.95, "volume": 40763.0}, {"date": "2023-10-13", "close": 44.7, "volume": 30583.0}, {"date": "2023-10-16", "close": 44.65, "volume": 38901.0}, {"date": "2023-10-17", "close": 45.35, "volume": 58183.0}, {"date": "2023-10-18", "close": 43.95, "volume": 27717.0}, {"date": "2023-10-19", "close": 43.45, "volume": 51708.0}, {"date": "2023-10-20", "close": 43.4, "volume": 60374.0}, {"date": "2023-10-23", "close": 42.6, "volume": 62794.0}, {"date": "2023-10-24", "close": 42.9, "volume": 64292.0}, {"date": "2023-10-25", "close": 42.15, "volume": 61836.0}, {"date": "2023-10-26", "close": 42.5, "volume": 33776.0}, {"date": "2023-10-27", "close": 42.3, "volume": 56116.0}, {"date": "2023-10-30", "close": 42.65, "volume": 41258.0}, {"date": "2023-10-31", "close": 43.3, "volume": 50053.0}, {"date": "2023-11-01", "close": 44.0, "volume": 50631.0}, {"date": "2023-11-02", "close": 45.8, "volume": 56137.0}, {"date": "2023-11-03", "close": 46.6, "volume": 68940.0}, {"date": "2023-11-06", "close": 46.0, "volume": 43118.0}, {"date": "2023-11-07", "close": 45.75, "volume": 71154.0}, {"date": "2023-11-08", "close": 46.15, "volume": 55286.0}, {"date": "2023-11-09", "close": 45.4, "volume": 52091.0}, {"date": "2023-11-10", "close": 46.25, "volume": 49595.0}, {"date": "2023-11-13", "close": 46.05, "volume": 66080.0}, {"date": "2023-11-14", "close": 49.3, "volume": 97872.0}, {"date": "2023-11-15", "close": 48.85, "volume": 75326.0}, {"date": "2023-11-16", "close": 48.75, "volume": 69942.0}, {"date": "2023-11-17", "close": 48.65, "volume": 61622.0}, {"date": "2023-11-20", "close": 49.05, "volume": 62998.0}, {"date": "2023-11-21", "close": 48.7, "volume": 56329.0}, {"date": "2023-11-22", "close": 48.95, "volume": 36113.0}, {"date": "2023-11-24", "close": 48.95, "volume": 30978.0}, {"date": "2023-11-27", "close": 49.4, "volume": 44813.0}, {"date": "2023-11-28", "close": 49.65, "volume": 37189.0}, {"date": "2023-11-29", "close": 49.85, "volume": 50671.0}, {"date": "2023-11-30", "close": 50.15, "volume": 50338.0}, {"date": "2023-12-01", "close": 51.7, "volume": 71447.0}, {"date": "2023-12-04", "close": 52.0, "volume": 83627.0}, {"date": "2023-12-05", "close": 52.35, "volume": 68039.0}, {"date": "2023-12-06", "close": 52.05, "volume": 94246.0}, {"date": "2023-12-07", "close": 52.7, "volume": 47964.0}, {"date": "2023-12-08", "close": 52.65, "volume": 61873.0}, {"date": "2023-12-11", "close": 52.1, "volume": 51350.0}, {"date": "2023-12-12", "close": 52.1, "volume": 44236.0}, {"date": "2023-12-13", "close": 54.35, "volume": 91506.0}, {"date": "2023-12-14", "close": 56.3, "volume": 113672.0}, {"date": "2023-12-15", "close": 55.3, "volume": 167035.0}, {"date": "2023-12-18", "close": 54.35, "volume": 85085.0}, {"date": "2023-12-19", "close": 55.65, "volume": 75821.0}, {"date": "2023-12-20", "close": 55.45, "volume": 100991.0}, {"date": "2023-12-21", "close": 56.65, "volume": 84953.0}, {"date": "2023-12-22", "close": 57.55, "volume": 92185.0}, {"date": "2023-12-26", "close": 57.05, "volume": 77763.0}, {"date": "2023-12-27", "close": 57.0, "volume": 54388.0}, {"date": "2023-12-28", "close": 56.95, "volume": 46090.0}, {"date": "2023-12-29", "close": 55.5, "volume": 63591.0}, {"date": "2024-01-02", "close": 55.0, "volume": 67042.0}, {"date": "2024-01-03", "close": 53.7, "volume": 59305.0}, {"date": "2024-01-04", "close": 53.6, "volume": 39199.0}, {"date": "2024-01-05", "close": 53.4, "volume": 48480.0}, {"date": "2024-01-08", "close": 54.4, "volume": 51185.0}, {"date": "2024-01-09", "close": 53.7, "volume": 54564.0}, {"date": "2024-01-10", "close": 53.25, "volume": 72660.0}, {"date": "2024-01-11", "close": 53.05, "volume": 55532.0}, {"date": "2024-01-12", "close": 53.5, "volume": 43431.0}, {"date": "2024-01-16", "close": 52.3, "volume": 142103.0}, {"date": "2024-01-17", "close": 50.95, "volume": 63928.0}, {"date": "2024-01-18", "close": 50.95, "volume": 49285.0}, {"date": "2024-01-19", "close": 51.4, "volume": 51475.0}, {"date": "2024-01-22", "close": 52.15, "volume": 63076.0}, {"date": "2024-01-23", "close": 51.45, "volume": 69902.0}, {"date": "2024-01-24", "close": 50.65, "volume": 55336.0}, {"date": "2024-01-25", "close": 51.35, "volume": 68607.0}, {"date": "2024-01-26", "close": 51.25, "volume": 51133.0}, {"date": "2024-01-29", "close": 51.95, "volume": 44717.0}, {"date": "2024-01-30", "close": 51.55, "volume": 42239.0}, {"date": "2024-01-31", "close": 50.55, "volume": 66095.0}, {"date": "2024-02-01", "close": 51.05, "volume": 130083.0}, {"date": "2024-02-02", "close": 49.4, "volume": 79496.0}, {"date": "2024-02-05", "close": 47.85, "volume": 70469.0}, {"date": "2024-02-06", "close": 48.15, "volume": 57683.0}, {"date": "2024-02-07", "close": 47.15, "volume": 95923.0}, {"date": "2024-02-08", "close": 47.7, "volume": 74656.0}, {"date": "2024-02-09", "close": 48.1, "volume": 55003.0}, {"date": "2024-02-12", "close": 48.55, "volume": 58439.0}, {"date": "2024-02-13", "close": 46.45, "volume": 93416.0}, {"date": "2024-02-14", "close": 47.25, "volume": 66609.0}, {"date": "2024-02-15", "close": 48.8, "volume": 70447.0}, {"date": "2024-02-16", "close": 47.9, "volume": 54920.0}, {"date": "2024-02-20", "close": 47.4, "volume": 64140.0}, {"date": "2024-02-21", "close": 47.25, "volume": 54452.0}, {"date": "2024-02-22", "close": 46.85, "volume": 58652.0}, {"date": "2024-02-23", "close": 47.2, "volume": 64410.0}, {"date": "2024-02-26", "close": 46.4, "volume": 62795.0}, {"date": "2024-02-27", "close": 46.85, "volume": 58749.0}, {"date": "2024-02-28", "close": 43.8, "volume": 163572.0}, {"date": "2024-02-29", "close": 44.75, "volume": 97727.0}, {"date": "2024-03-01", "close": 45.15, "volume": 59448.0}, {"date": "2024-03-04", "close": 45.6, "volume": 52886.0}, {"date": "2024-03-05", "close": 45.0, "volume": 68961.0}, {"date": "2024-03-06", "close": 44.9, "volume": 65208.0}, {"date": "2024-03-07", "close": 44.3, "volume": 63786.0}, {"date": "2024-03-08", "close": 44.45, "volume": 81723.0}, {"date": "2024-03-11", "close": 45.5, "volume": 81162.0}, {"date": "2024-03-12", "close": 44.7, "volume": 112655.0}, {"date": "2024-03-13", "close": 44.65, "volume": 67303.0}, {"date": "2024-03-14", "close": 43.4, "volume": 130806.0}, {"date": "2024-03-15", "close": 43.7, "volume": 199121.0}, {"date": "2024-03-18", "close": 43.4, "volume": 77563.0}, {"date": "2024-03-19", "close": 43.6, "volume": 83512.0}, {"date": "2024-03-20", "close": 44.6, "volume": 77655.0}, {"date": "2024-03-21", "close": 43.35, "volume": 129373.0}, {"date": "2024-03-22", "close": 41.65, "volume": 119471.0}, {"date": "2024-03-25", "close": 41.9, "volume": 116347.0}, {"date": "2024-03-26", "close": 41.5, "volume": 93740.0}, {"date": "2024-03-27", "close": 43.0, "volume": 93403.0}, {"date": "2024-03-28", "close": 43.75, "volume": 96899.0}, {"date": "2024-04-01", "close": 43.2, "volume": 60500.0}, {"date": "2024-04-02", "close": 42.5, "volume": 71439.0}, {"date": "2024-04-03", "close": 42.65, "volume": 46556.0}, {"date": "2024-04-04", "close": 42.1, "volume": 65056.0}, {"date": "2024-04-05", "close": 42.4, "volume": 51514.0}, {"date": "2024-04-08", "close": 42.45, "volume": 56686.0}, {"date": "2024-04-09", "close": 43.2, "volume": 76636.0}, {"date": "2024-04-10", "close": 41.45, "volume": 171803.0}, {"date": "2024-04-11", "close": 41.4, "volume": 74109.0}, {"date": "2024-04-12", "close": 41.55, "volume": 69801.0}, {"date": "2024-04-15", "close": 40.9, "volume": 88180.0}, {"date": "2024-04-16", "close": 39.9, "volume": 109650.0}, {"date": "2024-04-17", "close": 40.3, "volume": 59951.0}, {"date": "2024-04-18", "close": 40.6, "volume": 60688.0}, {"date": "2024-04-19", "close": 40.95, "volume": 83338.0}, {"date": "2024-04-22", "close": 41.0, "volume": 78391.0}, {"date": "2024-04-23", "close": 40.95, "volume": 71101.0}, {"date": "2024-04-24", "close": 40.8, "volume": 101508.0}, {"date": "2024-04-25", "close": 40.45, "volume": 55464.0}, {"date": "2024-04-26", "close": 40.55, "volume": 65317.0}, {"date": "2024-04-29", "close": 41.45, "volume": 65660.0}, {"date": "2024-04-30", "close": 40.55, "volume": 92080.0}, {"date": "2024-05-01", "close": 40.6, "volume": 153143.0}, {"date": "2024-05-02", "close": 41.65, "volume": 54259.0}, {"date": "2024-05-03", "close": 42.0, "volume": 71292.0}, {"date": "2024-05-06", "close": 42.4, "volume": 95070.0}, {"date": "2024-05-07", "close": 42.35, "volume": 73569.0}, {"date": "2024-05-08", "close": 43.85, "volume": 83458.0}, {"date": "2024-05-09", "close": 45.15, "volume": 116133.0}, {"date": "2024-05-10", "close": 44.45, "volume": 68536.0}, {"date": "2024-05-13", "close": 43.3, "volume": 96899.0}, {"date": "2024-05-14", "close": 43.6, "volume": 83684.0}, {"date": "2024-05-15", "close": 43.95, "volume": 56907.0}, {"date": "2024-05-16", "close": 44.45, "volume": 87636.0}, {"date": "2024-05-17", "close": 44.5, "volume": 53560.0}, {"date": "2024-05-20", "close": 44.7, "volume": 44733.0}, {"date": "2024-05-21", "close": 44.4, "volume": 67874.0}, {"date": "2024-05-22", "close": 43.8, "volume": 52220.0}, {"date": "2024-05-23", "close": 43.3, "volume": 79095.0}, {"date": "2024-05-24", "close": 44.5, "volume": 107968.0}, {"date": "2024-05-28", "close": 45.5, "volume": 131601.0}, {"date": "2024-05-29", "close": 45.15, "volume": 97961.0}, {"date": "2024-05-30", "close": 45.9, "volume": 98773.0}, {"date": "2024-05-31", "close": 46.45, "volume": 105645.0}, {"date": "2024-06-03", "close": 46.55, "volume": 81715.0}, {"date": "2024-06-04", "close": 46.25, "volume": 124370.0}, {"date": "2024-06-05", "close": 46.45, "volume": 59381.0}, {"date": "2024-06-06", "close": 45.95, "volume": 107864.0}, {"date": "2024-06-07", "close": 45.05, "volume": 81671.0}, {"date": "2024-06-10", "close": 45.45, "volume": 76708.0}, {"date": "2024-06-11", "close": 44.5, "volume": 54131.0}, {"date": "2024-06-12", "close": 45.6, "volume": 69585.0}, {"date": "2024-06-13", "close": 45.6, "volume": 85804.0}, {"date": "2024-06-14", "close": 45.1, "volume": 62294.0}, {"date": "2024-06-17", "close": 45.4, "volume": 58689.0}, {"date": "2024-06-18", "close": 46.1, "volume": 71689.0}, {"date": "2024-06-20", "close": 46.25, "volume": 63009.0}, {"date": "2024-06-21", "close": 44.05, "volume": 127595.0}, {"date": "2024-06-24", "close": 44.55, "volume": 48786.0}, {"date": "2024-06-25", "close": 44.3, "volume": 91955.0}, {"date": "2024-06-26", "close": 44.05, "volume": 105355.0}, {"date": "2024-06-27", "close": 44.65, "volume": 51777.0}, {"date": "2024-06-28", "close": 45.4, "volume": 196117.0}, {"date": "2024-07-01", "close": 44.7, "volume": 74248.0}, {"date": "2024-07-02", "close": 45.25, "volume": 57094.0}, {"date": "2024-07-03", "close": 44.75, "volume": 22903.0}, {"date": "2024-07-05", "close": 45.0, "volume": 46304.0}, {"date": "2024-07-08", "close": 45.15, "volume": 85177.0}, {"date": "2024-07-09", "close": 44.7, "volume": 64652.0}, {"date": "2024-07-10", "close": 44.75, "volume": 46675.0}, {"date": "2024-07-11", "close": 46.8, "volume": 84630.0}, {"date": "2024-07-12", "close": 47.3, "volume": 81834.0}, {"date": "2024-07-15", "close": 47.8, "volume": 68914.0}, {"date": "2024-07-16", "close": 48.75, "volume": 63400.0}, {"date": "2024-07-17", "close": 49.05, "volume": 75795.0}, {"date": "2024-07-18", "close": 48.15, "volume": 56717.0}, {"date": "2024-07-19", "close": 47.45, "volume": 48890.0}, {"date": "2024-07-22", "close": 48.2, "volume": 54334.0}, {"date": "2024-07-23", "close": 48.4, "volume": 49787.0}, {"date": "2024-07-24", "close": 47.85, "volume": 53144.0}, {"date": "2024-07-25", "close": 48.15, "volume": 49319.0}, {"date": "2024-07-26", "close": 49.25, "volume": 42023.0}, {"date": "2024-07-29", "close": 47.85, "volume": 54868.0}, {"date": "2024-07-30", "close": 47.75, "volume": 91439.0}, {"date": "2024-07-31", "close": 47.75, "volume": 130727.0}, {"date": "2024-08-01", "close": 47.45, "volume": 88991.0}, {"date": "2024-08-02", "close": 47.4, "volume": 61436.0}, {"date": "2024-08-05", "close": 45.4, "volume": 85247.0}, {"date": "2024-08-06", "close": 46.3, "volume": 46657.0}, {"date": "2024-08-07", "close": 44.6, "volume": 80329.0}, {"date": "2024-08-08", "close": 45.2, "volume": 63806.0}, {"date": "2024-08-09", "close": 45.25, "volume": 37686.0}, {"date": "2024-08-12", "close": 44.45, "volume": 82858.0}, {"date": "2024-08-13", "close": 45.0, "volume": 44348.0}, {"date": "2024-08-14", "close": 45.15, "volume": 75250.0}, {"date": "2024-08-15", "close": 46.25, "volume": 84689.0}, {"date": "2024-08-16", "close": 45.8, "volume": 52025.0}, {"date": "2024-08-19", "close": 46.4, "volume": 51361.0}, {"date": "2024-08-20", "close": 46.1, "volume": 44488.0}, {"date": "2024-08-21", "close": 46.45, "volume": 30339.0}, {"date": "2024-08-22", "close": 45.95, "volume": 100155.0}, {"date": "2024-08-23", "close": 46.75, "volume": 116422.0}, {"date": "2024-08-26", "close": 46.8, "volume": 47990.0}, {"date": "2024-08-27", "close": 46.9, "volume": 61511.0}, {"date": "2024-08-28", "close": 46.5, "volume": 90186.0}, {"date": "2024-08-29", "close": 46.1, "volume": 63382.0}, {"date": "2024-08-30", "close": 46.55, "volume": 50218.0}, {"date": "2024-09-03", "close": 46.35, "volume": 63231.0}, {"date": "2024-09-04", "close": 46.15, "volume": 72275.0}, {"date": "2024-09-05", "close": 45.85, "volume": 46307.0}, {"date": "2024-09-06", "close": 45.7, "volume": 46030.0}, {"date": "2024-09-09", "close": 45.3, "volume": 52868.0}, {"date": "2024-09-10", "close": 46.65, "volume": 101228.0}, {"date": "2024-09-11", "close": 46.95, "volume": 99183.0}, {"date": "2024-09-12", "close": 48.25, "volume": 75737.0}, {"date": "2024-09-13", "close": 49.95, "volume": 64828.0}, {"date": "2024-09-16", "close": 50.35, "volume": 118799.0}, {"date": "2024-09-17", "close": 50.75, "volume": 226692.0}, {"date": "2024-09-18", "close": 50.7, "volume": 128205.0}, {"date": "2024-09-19", "close": 50.8, "volume": 249654.0}, {"date": "2024-09-20", "close": 48.6, "volume": 321956.0}, {"date": "2024-09-23", "close": 48.95, "volume": 69294.0}, {"date": "2024-09-24", "close": 49.4, "volume": 95498.0}, {"date": "2024-09-25", "close": 49.7, "volume": 91830.0}, {"date": "2024-09-26", "close": 49.1, "volume": 77138.0}, {"date": "2024-09-27", "close": 49.4, "volume": 74884.0}, {"date": "2024-09-30", "close": 49.55, "volume": 56604.0}, {"date": "2024-10-01", "close": 49.15, "volume": 49250.0}, {"date": "2024-10-02", "close": 48.2, "volume": 47495.0}, {"date": "2024-10-03", "close": 47.5, "volume": 73432.0}, {"date": "2024-10-04", "close": 47.2, "volume": 57123.0}, {"date": "2024-10-07", "close": 47.0, "volume": 59916.0}, {"date": "2024-10-08", "close": 46.55, "volume": 80742.0}, {"date": "2024-10-09", "close": 46.45, "volume": 50377.0}, {"date": "2024-10-10", "close": 46.05, "volume": 61110.0}, {"date": "2024-10-11", "close": 46.7, "volume": 53229.0}, {"date": "2024-10-14", "close": 46.65, "volume": 44528.0}, {"date": "2024-10-15", "close": 47.3, "volume": 75641.0}, {"date": "2024-10-16", "close": 47.95, "volume": 56866.0}, {"date": "2024-10-17", "close": 47.4, "volume": 76436.0}, {"date": "2024-10-18", "close": 47.95, "volume": 70363.0}, {"date": "2024-10-21", "close": 46.7, "volume": 59598.0}, {"date": "2024-10-22", "close": 46.95, "volume": 43339.0}, {"date": "2024-10-23", "close": 46.95, "volume": 55546.0}, {"date": "2024-10-24", "close": 46.95, "volume": 55576.0}, {"date": "2024-10-25", "close": 45.95, "volume": 40236.0}, {"date": "2024-10-28", "close": 46.0, "volume": 45355.0}, {"date": "2024-10-29", "close": 46.2, "volume": 39567.0}, {"date": "2024-10-30", "close": 46.55, "volume": 38698.0}, {"date": "2024-10-31", "close": 45.45, "volume": 48015.0}, {"date": "2024-11-01", "close": 44.9, "volume": 45503.0}, {"date": "2024-11-04", "close": 45.5, "volume": 49744.0}, {"date": "2024-11-05", "close": 46.1, "volume": 52792.0}, {"date": "2024-11-06", "close": 46.25, "volume": 104250.0}, {"date": "2024-11-07", "close": 44.9, "volume": 115639.0}, {"date": "2024-11-08", "close": 44.8, "volume": 156256.0}, {"date": "2024-11-11", "close": 44.45, "volume": 63963.0}, {"date": "2024-11-12", "close": 43.95, "volume": 94660.0}, {"date": "2024-11-13", "close": 44.45, "volume": 100723.0}, {"date": "2024-11-14", "close": 43.35, "volume": 73776.0}, {"date": "2024-11-15", "close": 43.15, "volume": 69592.0}, {"date": "2024-11-18", "close": 42.9, "volume": 137330.0}, {"date": "2024-11-19", "close": 43.35, "volume": 76608.0}, {"date": "2024-11-20", "close": 43.2, "volume": 64451.0}, {"date": "2024-11-21", "close": 43.65, "volume": 53241.0}, {"date": "2024-11-22", "close": 43.5, "volume": 81584.0}, {"date": "2024-11-25", "close": 44.3, "volume": 95051.0}, {"date": "2024-11-26", "close": 44.0, "volume": 50542.0}, {"date": "2024-11-27", "close": 44.3, "volume": 79772.0}, {"date": "2024-11-29", "close": 44.45, "volume": 31707.0}, {"date": "2024-12-02", "close": 43.9, "volume": 73362.0}, {"date": "2024-12-03", "close": 43.85, "volume": 58350.0}, {"date": "2024-12-04", "close": 43.8, "volume": 47629.0}, {"date": "2024-12-05", "close": 43.45, "volume": 72941.0}, {"date": "2024-12-06", "close": 42.7, "volume": 73232.0}, {"date": "2024-12-09", "close": 42.75, "volume": 71693.0}, {"date": "2024-12-10", "close": 42.9, "volume": 82866.0}, {"date": "2024-12-11", "close": 42.75, "volume": 111316.0}, {"date": "2024-12-12", "close": 42.4, "volume": 77549.0}, {"date": "2024-12-13", "close": 42.3, "volume": 77062.0}, {"date": "2024-12-16", "close": 42.0, "volume": 98910.0}, {"date": "2024-12-17", "close": 42.3, "volume": 88173.0}, {"date": "2024-12-18", "close": 40.6, "volume": 115906.0}, {"date": "2024-12-19", "close": 39.75, "volume": 175310.0}, {"date": "2024-12-20", "close": 39.3, "volume": 288514.0}, {"date": "2024-12-23", "close": 39.0, "volume": 166678.0}, {"date": "2024-12-24", "close": 39.35, "volume": 78477.0}, {"date": "2024-12-26", "close": 39.1, "volume": 116889.0}, {"date": "2024-12-27", "close": 38.05, "volume": 166191.0}, {"date": "2024-12-30", "close": 37.65, "volume": 182314.0}, {"date": "2024-12-31", "close": 38.6, "volume": 99837.0}, {"date": "2025-01-02", "close": 37.95, "volume": 109935.0}, {"date": "2025-01-03", "close": 38.3, "volume": 97939.0}, {"date": "2025-01-06", "close": 38.0, "volume": 142406.0}, {"date": "2025-01-07", "close": 38.5, "volume": 194806.0}, {"date": "2025-01-08", "close": 38.15, "volume": 116536.0}, {"date": "2025-01-10", "close": 37.6, "volume": 200913.0}, {"date": "2025-01-13", "close": 38.9, "volume": 214629.0}, {"date": "2025-01-14", "close": 39.1, "volume": 154589.0}, {"date": "2025-01-15", "close": 39.4, "volume": 110985.0}, {"date": "2025-01-16", "close": 40.6, "volume": 108168.0}, {"date": "2025-01-17", "close": 39.85, "volume": 82210.0}, {"date": "2025-01-21", "close": 40.2, "volume": 73679.0}, {"date": "2025-01-22", "close": 39.3, "volume": 103903.0}, {"date": "2025-01-23", "close": 39.7, "volume": 73704.0}, {"date": "2025-01-24", "close": 39.7, "volume": 43514.0}, {"date": "2025-01-27", "close": 40.4, "volume": 60397.0}, {"date": "2025-01-28", "close": 40.05, "volume": 56197.0}, {"date": "2025-01-29", "close": 39.15, "volume": 55938.0}, {"date": "2025-01-30", "close": 39.55, "volume": 81786.0}, {"date": "2025-01-31", "close": 39.2, "volume": 68238.0}, {"date": "2025-02-03", "close": 39.35, "volume": 93157.0}, {"date": "2025-02-04", "close": 39.45, "volume": 56986.0}, {"date": "2025-02-05", "close": 39.7, "volume": 58331.0}, {"date": "2025-02-06", "close": 39.65, "volume": 68534.0}, {"date": "2025-02-07", "close": 39.55, "volume": 50774.0}, {"date": "2025-02-10", "close": 39.1, "volume": 84762.0}, {"date": "2025-02-11", "close": 39.4, "volume": 102741.0}, {"date": "2025-02-12", "close": 39.65, "volume": 85670.0}, {"date": "2025-02-13", "close": 40.65, "volume": 60093.0}, {"date": "2025-02-14", "close": 41.3, "volume": 111940.0}, {"date": "2025-02-18", "close": 41.7, "volume": 84332.0}, {"date": "2025-02-19", "close": 41.95, "volume": 60260.0}, {"date": "2025-02-20", "close": 42.0, "volume": 90729.0}, {"date": "2025-02-21", "close": 41.85, "volume": 160836.0}, {"date": "2025-02-24", "close": 42.2, "volume": 80599.0}, {"date": "2025-02-25", "close": 42.55, "volume": 77997.0}, {"date": "2025-02-26", "close": 42.45, "volume": 71303.0}, {"date": "2025-02-27", "close": 42.4, "volume": 75185.0}, {"date": "2025-02-28", "close": 44.0, "volume": 260037.0}, {"date": "2025-03-03", "close": 45.4, "volume": 138979.0}, {"date": "2025-03-04", "close": 44.8, "volume": 113073.0}, {"date": "2025-03-05", "close": 44.25, "volume": 108936.0}, {"date": "2025-03-06", "close": 44.0, "volume": 67577.0}, {"date": "2025-03-07", "close": 44.7, "volume": 64849.0}, {"date": "2025-03-10", "close": 44.95, "volume": 87216.0}, {"date": "2025-03-11", "close": 43.55, "volume": 110279.0}, {"date": "2025-03-12", "close": 43.5, "volume": 104596.0}, {"date": "2025-03-13", "close": 43.3, "volume": 95814.0}, {"date": "2025-03-14", "close": 44.0, "volume": 93207.0}, {"date": "2025-03-17", "close": 44.0, "volume": 94734.0}, {"date": "2025-03-18", "close": 43.85, "volume": 71981.0}, {"date": "2025-03-19", "close": 43.5, "volume": 68173.0}, {"date": "2025-03-20", "close": 43.45, "volume": 102745.0}, {"date": "2025-03-21", "close": 41.85, "volume": 207096.0}, {"date": "2025-03-24", "close": 42.2, "volume": 117601.0}, {"date": "2025-03-25", "close": 41.9, "volume": 92853.0}, {"date": "2025-03-26", "close": 42.4, "volume": 76201.0}, {"date": "2025-03-27", "close": 43.45, "volume": 75327.0}, {"date": "2025-03-28", "close": 43.7, "volume": 51866.0}, {"date": "2025-03-31", "close": 43.75, "volume": 86174.0}, {"date": "2025-04-01", "close": 43.6, "volume": 126474.0}, {"date": "2025-04-02", "close": 42.95, "volume": 96576.0}, {"date": "2025-04-03", "close": 40.1, "volume": 134108.0}, {"date": "2025-04-04", "close": 38.65, "volume": 179181.0}, {"date": "2025-04-07", "close": 36.2, "volume": 192358.0}, {"date": "2025-04-08", "close": 35.85, "volume": 247965.0}, {"date": "2025-04-09", "close": 38.15, "volume": 369784.0}, {"date": "2025-04-10", "close": 35.1, "volume": 184555.0}, {"date": "2025-04-11", "close": 34.95, "volume": 137057.0}, {"date": "2025-04-14", "close": 36.3, "volume": 131297.0}, {"date": "2025-04-15", "close": 36.95, "volume": 85574.0}, {"date": "2025-04-16", "close": 36.75, "volume": 88175.0}, {"date": "2025-04-17", "close": 37.4, "volume": 87050.0}, {"date": "2025-04-21", "close": 37.45, "volume": 90219.0}, {"date": "2025-04-22", "close": 37.6, "volume": 76652.0}, {"date": "2025-04-23", "close": 38.3, "volume": 120870.0}, {"date": "2025-04-24", "close": 38.35, "volume": 67198.0}, {"date": "2025-04-25", "close": 38.45, "volume": 51638.0}, {"date": "2025-04-28", "close": 39.4, "volume": 81843.0}, {"date": "2025-04-29", "close": 38.95, "volume": 54730.0}, {"date": "2025-04-30", "close": 38.7, "volume": 87612.0}, {"date": "2025-05-01", "close": 38.5, "volume": 75732.0}, {"date": "2025-05-02", "close": 39.05, "volume": 54360.0}, {"date": "2025-05-05", "close": 38.75, "volume": 53957.0}, {"date": "2025-05-06", "close": 38.6, "volume": 55886.0}, {"date": "2025-05-07", "close": 38.45, "volume": 68847.0}, {"date": "2025-05-08", "close": 34.7, "volume": 292146.0}, {"date": "2025-05-09", "close": 34.1, "volume": 179824.0}, {"date": "2025-05-12", "close": 34.2, "volume": 151908.0}, {"date": "2025-05-13", "close": 33.95, "volume": 154269.0}, {"date": "2025-05-14", "close": 33.5, "volume": 119966.0}, {"date": "2025-05-15", "close": 33.65, "volume": 92049.0}, {"date": "2025-05-16", "close": 34.2, "volume": 120814.0}, {"date": "2025-05-19", "close": 33.75, "volume": 113504.0}, {"date": "2025-05-20", "close": 33.05, "volume": 138843.0}, {"date": "2025-05-21", "close": 31.35, "volume": 184664.0}, {"date": "2025-05-22", "close": 30.8, "volume": 256046.0}, {"date": "2025-05-23", "close": 31.0, "volume": 108135.0}, {"date": "2025-05-27", "close": 31.8, "volume": 142546.0}, {"date": "2025-05-28", "close": 31.5, "volume": 166223.0}, {"date": "2025-05-29", "close": 31.7, "volume": 154919.0}, {"date": "2025-05-30", "close": 31.8, "volume": 121286.0}, {"date": "2025-06-02", "close": 31.7, "volume": 177398.0}, {"date": "2025-06-03", "close": 31.6, "volume": 81048.0}, {"date": "2025-06-04", "close": 31.55, "volume": 111654.0}, {"date": "2025-06-05", "close": 31.15, "volume": 87146.0}, {"date": "2025-06-06", "close": 31.9, "volume": 133791.0}, {"date": "2025-06-09", "close": 31.6, "volume": 96277.0}, {"date": "2025-06-10", "close": 31.65, "volume": 153411.0}, {"date": "2025-06-11", "close": 31.9, "volume": 118179.0}, {"date": "2025-06-12", "close": 32.1, "volume": 147030.0}, {"date": "2025-06-13", "close": 31.45, "volume": 109108.0}, {"date": "2025-06-16", "close": 31.4, "volume": 127772.0}, {"date": "2025-06-17", "close": 31.15, "volume": 113099.0}, {"date": "2025-06-18", "close": 31.75, "volume": 163895.0}, {"date": "2025-06-20", "close": 30.95, "volume": 227705.0}, {"date": "2025-06-23", "close": 31.35, "volume": 147628.0}, {"date": "2025-06-24", "close": 32.85, "volume": 206258.0}, {"date": "2025-06-25", "close": 32.55, "volume": 226706.0}, {"date": "2025-06-26", "close": 33.7, "volume": 216240.0}, {"date": "2025-06-27", "close": 33.65, "volume": 204163.0}, {"date": "2025-06-30", "close": 34.65, "volume": 459952.0}, {"date": "2025-07-01", "close": 34.85, "volume": 256679.0}, {"date": "2025-07-02", "close": 35.75, "volume": 149270.0}, {"date": "2025-07-03", "close": 36.35, "volume": 87365.0}, {"date": "2025-07-07", "close": 35.6, "volume": 154620.0}, {"date": "2025-07-08", "close": 35.85, "volume": 123883.0}, {"date": "2025-07-09", "close": 35.55, "volume": 224855.0}, {"date": "2025-07-10", "close": 35.8, "volume": 101410.0}, {"date": "2025-07-11", "close": 35.65, "volume": 94131.0}, {"date": "2025-07-14", "close": 35.7, "volume": 188519.0}, {"date": "2025-07-15", "close": 35.35, "volume": 121722.0}, {"date": "2025-07-16", "close": 35.75, "volume": 114542.0}, {"date": "2025-07-17", "close": 35.8, "volume": 112717.0}, {"date": "2025-07-18", "close": 35.9, "volume": 87505.0}, {"date": "2025-07-21", "close": 35.75, "volume": 158658.0}, {"date": "2025-07-22", "close": 35.55, "volume": 125717.0}, {"date": "2025-07-23", "close": 35.9, "volume": 100354.0}, {"date": "2025-07-24", "close": 35.15, "volume": 69797.0}, {"date": "2025-07-25", "close": 34.2, "volume": 103360.0}, {"date": "2025-07-28", "close": 34.7, "volume": 127867.0}, {"date": "2025-07-29", "close": 35.1, "volume": 99759.0}, {"date": "2025-07-30", "close": 33.5, "volume": 97632.0}, {"date": "2025-07-31", "close": 33.4, "volume": 113314.0}, {"date": "2025-08-01", "close": 33.75, "volume": 109698.0}, {"date": "2025-08-04", "close": 33.45, "volume": 95863.0}, {"date": "2025-08-05", "close": 33.75, "volume": 104340.0}, {"date": "2025-08-06", "close": 32.5, "volume": 294234.0}, {"date": "2025-08-07", "close": 33.35, "volume": 180186.0}, {"date": "2025-08-08", "close": 32.85, "volume": 155566.0}, {"date": "2025-08-11", "close": 32.35, "volume": 106916.0}, {"date": "2025-08-12", "close": 33.65, "volume": 206156.0}, {"date": "2025-08-13", "close": 33.95, "volume": 90536.0}, {"date": "2025-08-14", "close": 33.75, "volume": 178145.0}, {"date": "2025-08-15", "close": 33.35, "volume": 191968.0}, {"date": "2025-08-18", "close": 33.3, "volume": 124690.0}, {"date": "2025-08-19", "close": 35.25, "volume": 154986.0}, {"date": "2025-08-20", "close": 34.95, "volume": 127439.0}, {"date": "2025-08-21", "close": 35.0, "volume": 83773.0}, {"date": "2025-08-22", "close": 36.65, "volume": 230271.0}, {"date": "2025-08-25", "close": 36.65, "volume": 184109.0}, {"date": "2025-08-26", "close": 37.35, "volume": 242706.0}, {"date": "2025-08-27", "close": 37.7, "volume": 116242.0}, {"date": "2025-08-28", "close": 36.9, "volume": 106922.0}, {"date": "2025-08-29", "close": 37.5, "volume": 110723.0}, {"date": "2025-09-02", "close": 36.6, "volume": 105739.0}, {"date": "2025-09-03", "close": 36.8, "volume": 94669.0}, {"date": "2025-09-04", "close": 37.75, "volume": 153891.0}, {"date": "2025-09-05", "close": 38.0, "volume": 93338.0}, {"date": "2025-09-08", "close": 38.05, "volume": 94399.0}, {"date": "2025-09-09", "close": 37.75, "volume": 142237.0}, {"date": "2025-09-10", "close": 38.2, "volume": 109045.0}, {"date": "2025-09-11", "close": 38.2, "volume": 120782.0}, {"date": "2025-09-12", "close": 38.3, "volume": 100227.0}, {"date": "2025-09-15", "close": 38.35, "volume": 118478.0}, {"date": "2025-09-16", "close": 38.1, "volume": 116216.0}, {"date": "2025-09-17", "close": 38.0, "volume": 154139.0}, {"date": "2025-09-18", "close": 38.65, "volume": 122388.0}, {"date": "2025-09-19", "close": 37.65, "volume": 516892.0}, {"date": "2025-09-22", "close": 37.95, "volume": 300525.0}, {"date": "2025-09-23", "close": 36.07, "volume": 942494.0}, {"date": "2025-09-24", "close": 33.57, "volume": 502703.0}, {"date": "2025-09-25", "close": 33.52, "volume": 271967.0}, {"date": "2025-09-26", "close": 33.5, "volume": 233913.0}, {"date": "2025-09-29", "close": 32.88, "volume": 180970.0}, {"date": "2025-09-30", "close": 33.71, "volume": 227173.0}, {"date": "2025-10-01", "close": 33.59, "volume": 168699.0}, {"date": "2025-10-02", "close": 32.79, "volume": 192400.0}, {"date": "2025-10-03", "close": 32.77, "volume": 158963.0}, {"date": "2025-10-06", "close": 31.91, "volume": 237908.0}, {"date": "2025-10-07", "close": 31.03, "volume": 374593.0}, {"date": "2025-10-08", "close": 30.73, "volume": 225052.0}, {"date": "2025-10-09", "close": 30.51, "volume": 277613.0}, {"date": "2025-10-10", "close": 30.8, "volume": 341905.0}, {"date": "2025-10-13", "close": 31.29, "volume": 302383.0}, {"date": "2025-10-14", "close": 31.54, "volume": 185745.0}, {"date": "2025-10-15", "close": 32.23, "volume": 298696.0}, {"date": "2025-10-16", "close": 32.55, "volume": 194878.0}, {"date": "2025-10-17", "close": 31.95, "volume": 167387.0}, {"date": "2025-10-20", "close": 31.9, "volume": 167893.0}, {"date": "2025-10-21", "close": 31.59, "volume": 167510.0}, {"date": "2025-10-22", "close": 31.91, "volume": 150444.0}, {"date": "2025-10-23", "close": 31.99, "volume": 160314.0}, {"date": "2025-10-24", "close": 32.15, "volume": 91853.0}, {"date": "2025-10-27", "close": 32.07, "volume": 129779.0}, {"date": "2025-10-28", "close": 31.12, "volume": 135742.0}, {"date": "2025-10-29", "close": 31.07, "volume": 198703.0}, {"date": "2025-10-30", "close": 31.0, "volume": 136240.0}, {"date": "2025-10-31", "close": 30.7, "volume": 134429.0}, {"date": "2025-11-03", "close": 30.46, "volume": 244328.0}, {"date": "2025-11-04", "close": 30.15, "volume": 203477.0}, {"date": "2025-11-05", "close": 31.8, "volume": 282995.0}, {"date": "2025-11-06", "close": 32.36, "volume": 197985.0}, {"date": "2025-11-07", "close": 32.35, "volume": 196406.0}, {"date": "2025-11-10", "close": 32.54, "volume": 134874.0}, {"date": "2025-11-11", "close": 32.81, "volume": 176128.0}, {"date": "2025-11-12", "close": 32.22, "volume": 118329.0}, {"date": "2025-11-13", "close": 32.12, "volume": 107064.0}, {"date": "2025-11-14", "close": 32.73, "volume": 143255.0}, {"date": "2025-11-17", "close": 32.28, "volume": 147537.0}, {"date": "2025-11-18", "close": 32.39, "volume": 138336.0}, {"date": "2025-11-19", "close": 31.41, "volume": 116822.0}, {"date": "2025-11-20", "close": 31.03, "volume": 121227.0}, {"date": "2025-11-21", "close": 32.11, "volume": 139052.0}, {"date": "2025-11-24", "close": 31.75, "volume": 488461.0}, {"date": "2025-11-25", "close": 32.97, "volume": 181195.0}, {"date": "2025-11-26", "close": 33.3, "volume": 99753.0}, {"date": "2025-11-28", "close": 33.17, "volume": 63319.0}, {"date": "2025-12-01", "close": 32.82, "volume": 209128.0}, {"date": "2025-12-02", "close": 33.16, "volume": 132560.0}, {"date": "2025-12-03", "close": 33.31, "volume": 88043.0}, {"date": "2025-12-04", "close": 32.69, "volume": 82164.0}, {"date": "2025-12-05", "close": 32.35, "volume": 90959.0}, {"date": "2025-12-08", "close": 32.84, "volume": 140117.0}, {"date": "2025-12-09", "close": 34.59, "volume": 228339.0}, {"date": "2025-12-10", "close": 35.1, "volume": 154176.0}, {"date": "2025-12-11", "close": 34.92, "volume": 175922.0}, {"date": "2025-12-12", "close": 35.06, "volume": 128191.0}, {"date": "2025-12-15", "close": 35.24, "volume": 138045.0}, {"date": "2025-12-16", "close": 35.42, "volume": 100619.0}, {"date": "2025-12-17", "close": 35.58, "volume": 103874.0}, {"date": "2025-12-18", "close": 35.18, "volume": 175487.0}, {"date": "2025-12-19", "close": 34.17, "volume": 263899.0}, {"date": "2025-12-22", "close": 34.19, "volume": 160475.0}, {"date": "2025-12-23", "close": 32.96, "volume": 97749.0}, {"date": "2025-12-24", "close": 33.29, "volume": 48348.0}, {"date": "2025-12-26", "close": 33.45, "volume": 48876.0}, {"date": "2025-12-29", "close": 33.53, "volume": 113548.0}, {"date": "2025-12-30", "close": 33.87, "volume": 82646.0}, {"date": "2025-12-31", "close": 33.74, "volume": 92147.0}, {"date": "2026-01-02", "close": 33.89, "volume": 83385.0}, {"date": "2026-01-05", "close": 34.19, "volume": 120809.0}, {"date": "2026-01-06", "close": 34.29, "volume": 69866.0}, {"date": "2026-01-07", "close": 34.9, "volume": 72901.0}, {"date": "2026-01-08", "close": 34.86, "volume": 89613.0}, {"date": "2026-01-09", "close": 35.28, "volume": 106187.0}, {"date": "2026-01-12", "close": 35.31, "volume": 53942.0}, {"date": "2026-01-13", "close": 35.05, "volume": 64179.0}, {"date": "2026-01-14", "close": 35.56, "volume": 55859.0}, {"date": "2026-01-15", "close": 36.07, "volume": 72064.0}, {"date": "2026-01-16", "close": 36.11, "volume": 70038.0}, {"date": "2026-01-20", "close": 35.92, "volume": 58193.0}, {"date": "2026-01-21", "close": 36.01, "volume": 58983.0}, {"date": "2026-01-22", "close": 35.49, "volume": 55654.0}, {"date": "2026-01-23", "close": 35.35, "volume": 38914.0}, {"date": "2026-01-26", "close": 35.23, "volume": 56524.0}, {"date": "2026-01-27", "close": 34.96, "volume": 53608.0}, {"date": "2026-01-28", "close": 33.93, "volume": 91951.0}, {"date": "2026-01-29", "close": 34.24, "volume": 77297.0}, {"date": "2026-01-30", "close": 34.54, "volume": 91412.0}, {"date": "2026-02-02", "close": 34.78, "volume": 72592.0}, {"date": "2026-02-03", "close": 35.64, "volume": 62871.0}, {"date": "2026-02-04", "close": 35.88, "volume": 81042.0}, {"date": "2026-02-05", "close": 36.71, "volume": 94356.0}, {"date": "2026-02-06", "close": 36.63, "volume": 78692.0}, {"date": "2026-02-09", "close": 36.44, "volume": 67675.0}, {"date": "2026-02-10", "close": 36.45, "volume": 93150.0}, {"date": "2026-02-11", "close": 36.75, "volume": 75630.0}, {"date": "2026-02-12", "close": 36.16, "volume": 120306.0}, {"date": "2026-02-13", "close": 36.07, "volume": 105098.0}, {"date": "2026-02-17", "close": 36.5, "volume": 77366.0}, {"date": "2026-02-18", "close": 35.84, "volume": 86883.0}, {"date": "2026-02-19", "close": 35.99, "volume": 130384.0}, {"date": "2026-02-20", "close": 35.98, "volume": 72688.0}, {"date": "2026-02-23", "close": 35.9, "volume": 46187.0}, {"date": "2026-02-24", "close": 36.24, "volume": 88155.0}, {"date": "2026-02-25", "close": 37.2, "volume": 75730.0}, {"date": "2026-02-26", "close": 36.6, "volume": 114847.0}, {"date": "2026-02-27", "close": 34.63, "volume": 210793.0}, {"date": "2026-03-02", "close": 35.77, "volume": 322600.0}, {"date": "2026-03-03", "close": 36.24, "volume": 146678.0}, {"date": "2026-03-04", "close": 36.29, "volume": 223369.0}, {"date": "2026-03-05", "close": 36.19, "volume": 213952.0}, {"date": "2026-03-06", "close": 35.74, "volume": 92285.0}, {"date": "2026-03-09", "close": 35.78, "volume": 206029.0}, {"date": "2026-03-10", "close": 36.01, "volume": 242035.0}, {"date": "2026-03-11", "close": 34.83, "volume": 91562.0}, {"date": "2026-03-12", "close": 34.31, "volume": 120077.0}, {"date": "2026-03-13", "close": 33.6, "volume": 182882.0}, {"date": "2026-03-16", "close": 34.27, "volume": 110816.0}, {"date": "2026-03-17", "close": 35.0, "volume": 129434.0}, {"date": "2026-03-18", "close": 34.12, "volume": 128290.0}, {"date": "2026-03-19", "close": 34.33, "volume": 206184.0}, {"date": "2026-03-20", "close": 32.62, "volume": 226562.0}, {"date": "2026-03-23", "close": 33.84, "volume": 128416.0}, {"date": "2026-03-24", "close": 33.35, "volume": 103409.0}, {"date": "2026-03-25", "close": 33.18, "volume": 128314.0}, {"date": "2026-03-26", "close": 33.2, "volume": 137232.0}, {"date": "2026-03-27", "close": 32.3, "volume": 87041.0}, {"date": "2026-03-30", "close": 32.85, "volume": 89608.0}, {"date": "2026-03-31", "close": 33.08, "volume": 130725.0}, {"date": "2026-04-01", "close": 32.95, "volume": 89789.0}, {"date": "2026-04-02", "close": 33.24, "volume": 99749.0}, {"date": "2026-04-06", "close": 33.4, "volume": 72690.0}, {"date": "2026-04-07", "close": 33.77, "volume": 53060.0}, {"date": "2026-04-08", "close": 34.41, "volume": 54562.0}, {"date": "2026-04-09", "close": 35.44, "volume": 96120.0}, {"date": "2026-04-10", "close": 35.68, "volume": 72505.0}, {"date": "2026-04-13", "close": 35.43, "volume": 46047.0}, {"date": "2026-04-14", "close": 35.34, "volume": 194975.0}, {"date": "2026-04-15", "close": 35.5, "volume": 62298.0}, {"date": "2026-04-16", "close": 35.81, "volume": 54455.0}, {"date": "2026-04-17", "close": 36.31, "volume": 89326.0}, {"date": "2026-04-20", "close": 36.1, "volume": 95528.0}, {"date": "2026-04-21", "close": 35.19, "volume": 115198.0}, {"date": "2026-04-22", "close": 34.82, "volume": 105075.0}, {"date": "2026-04-23", "close": 35.13, "volume": 47642.0}, {"date": "2026-04-24", "close": 35.77, "volume": 55293.0}, {"date": "2026-04-27", "close": 35.4, "volume": 94804.0}, {"date": "2026-04-28", "close": 35.83, "volume": 56602.0}, {"date": "2026-04-29", "close": 35.03, "volume": 52257.0}, {"date": "2026-04-30", "close": 35.07, "volume": 80050.0}, {"date": "2026-05-01", "close": 35.47, "volume": 73038.0}, {"date": "2026-05-04", "close": 34.96, "volume": 84372.0}, {"date": "2026-05-05", "close": 35.36, "volume": 62637.0}, {"date": "2026-05-06", "close": 35.59, "volume": 106207.0}, {"date": "2026-05-07", "close": 32.3, "volume": 751570.0}, {"date": "2026-05-08", "close": 33.99, "volume": 285022.0}, {"date": "2026-05-11", "close": 33.54, "volume": 656684.0}, {"date": "2026-05-12", "close": 34.11, "volume": 422310.0}, {"date": "2026-05-13", "close": 34.32, "volume": 275986.0}, {"date": "2026-05-14", "close": 34.58, "volume": 113427.0}, {"date": "2026-05-15", "close": 33.53, "volume": 113706.0}, {"date": "2026-05-18", "close": 34.11, "volume": 214674.0}, {"date": "2026-05-19", "close": 34.34, "volume": 155214.0}, {"date": "2026-05-20", "close": 36.25, "volume": 281132.0}, {"date": "2026-05-21", "close": 37.45, "volume": 306400.0}, {"date": "2026-05-22", "close": 37.42, "volume": 217291.0}, {"date": "2026-05-26", "close": 36.87, "volume": 189622.0}, {"date": "2026-05-27", "close": 36.63, "volume": 161134.0}, {"date": "2026-05-28", "close": 36.55, "volume": 155437.0}, {"date": "2026-05-29", "close": 36.04, "volume": 130219.0}, {"date": "2026-06-01", "close": 35.18, "volume": 175752.0}, {"date": "2026-06-02", "close": 35.59, "volume": 115107.0}, {"date": "2026-06-03", "close": 34.87, "volume": 185709.0}, {"date": "2026-06-04", "close": 35.81, "volume": 127882.0}, {"date": "2026-06-05", "close": 35.9, "volume": 117817.0}, {"date": "2026-06-08", "close": 36.01, "volume": 114540.0}, {"date": "2026-06-09", "close": 37.07, "volume": 154521.0}, {"date": "2026-06-10", "close": 37.0, "volume": 133599.0}, {"date": "2026-06-11", "close": 37.19, "volume": 110975.0}, {"date": "2026-06-12", "close": 37.08, "volume": 123296.0}, {"date": "2026-06-15", "close": 36.31, "volume": 179201.0}, {"date": "2026-06-16", "close": 35.94, "volume": 103907.0}, {"date": "2026-06-17", "close": 34.96, "volume": 135726.0}, {"date": "2026-06-18", "close": 35.1, "volume": 257634.0}, {"date": "2026-06-22", "close": 35.07, "volume": 87328.0}, {"date": "2026-06-23", "close": 35.77, "volume": 95630.0}, {"date": "2026-06-24", "close": 36.22, "volume": 171708.0}, {"date": "2026-06-25", "close": 36.12, "volume": 47342.0}, {"date": "2026-06-26", "close": 37.27, "volume": 288584.0}, {"date": "2026-06-29", "close": 37.56, "volume": 86792.0}, {"date": "2026-06-30", "close": 37.52, "volume": 75739.0}, {"date": "2026-07-01", "close": 38.1, "volume": 95241.0}, {"date": "2026-07-02", "close": 37.97, "volume": 70582.0}, {"date": "2026-07-06", "close": 37.33, "volume": 67490.0}, {"date": "2026-07-07", "close": 37.56, "volume": 79299.0}, {"date": "2026-07-08", "close": 36.59, "volume": 88716.0}, {"date": "2026-07-09", "close": 36.4, "volume": 68429.0}, {"date": "2026-07-10", "close": 36.32, "volume": 44930.0}, {"date": "2026-07-13", "close": 36.74, "volume": 73814.0}, {"date": "2026-07-14", "close": 36.81, "volume": 44161.0}, {"date": "2026-07-15", "close": 36.69, "volume": 69782.0}, {"date": "2026-07-16", "close": 38.07, "volume": 79325.0}, {"date": "2026-07-17", "close": 37.9, "volume": 75944.0}, {"date": "2026-07-20", "close": 37.04, "volume": 73533.0}, {"date": "2026-07-21", "close": 37.92, "volume": 83887.0}, {"date": "2026-07-22", "close": 37.12, "volume": 88676.0}, {"date": "2026-07-23", "close": 37.37, "volume": 95962.0}, {"date": "2026-07-24", "close": 37.57, "volume": 56299.0}, {"date": "2026-07-27", "close": 37.31, "volume": 60843.0}, {"date": "2026-07-28", "close": 37.35, "volume": 46804.0}, {"date": "2026-07-29", "close": 36.94, "volume": 63541.0}, {"date": "2026-07-30", "close": 35.67, "volume": 69551.0}, {"date": "2026-07-31", "close": 35.5, "volume": 78711.0}, {"date": "2026-08-03", "close": 35.27, "volume": 70063.0}, {"date": "2026-08-04", "close": 35.12, "volume": 98762.0}, {"date": "2026-08-05", "close": 35.06, "volume": 96243.0}, {"date": "2026-08-06", "close": 35.46, "volume": 103657.0}, {"date": "2026-08-07", "close": 36.07, "volume": 80822.0}, {"date": "2026-08-10", "close": 35.86, "volume": 121629.0}, {"date": "2026-08-11", "close": 35.1, "volume": 154047.0}, {"date": "2026-08-12", "close": 36.27, "volume": 187171.0}, {"date": "2026-08-13", "close": 36.58, "volume": 100243.0}, {"date": "2026-08-14", "close": 37.11, "volume": 133062.0}], "refreshing": true}