{"ticker": "ANIP", "overview": {"cik": "1023024", "ticker": "ANIP", "name": "ANI PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001674236-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010479", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001822629-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010256", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001938861-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001674236-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001822629-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009487", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001819879-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001938861-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009361", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001674236-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001659625-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001659625-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001822629-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001023024-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001938861-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001846478-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001023024-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001023024-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001674236-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002156", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001938861-26-000021", "price_sensitive": false}]}, "description": "ANI PHARMACEUTICALS INC trades as ANIP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 310 insider filings for the company, from March 2022 to October 2026. Across those, 17 insiders disclosed 3 open-market purchases totalling $613.88K against 145 sales totalling $147.38M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 613877.6624, "sell_n": 145, "sell_sum": 147379074.739, "net": -146765197.0766, "insiders": 17, "first_date": "2022-03-21", "last_date": "2026-10-29"}, "metrics": {"ticker": "ANIP", "has_prices": true, "as_of": "2026-08-07", "last": 78.25, "prev_close": 82.63, "change": -4.3799999999999955, "change_pct": -0.05300738230666823, "session_volume": 1020056.0, "vwap_5": 79.95153646640613, "vwap_20": 79.78522634054738, "vwap_60": 80.98992418934485, "vwap_250": 83.47989886200325, "high_52w": 94.48, "low_52w": 70.49, "avg_volume_20": 331334.8, "sessions": 400, "market_cap": {"value": 1911040280.0, "shares": 24422240.0, "as_of": "2013-02-28", "form": "10-K", "stale": true}}, "trades": [{"id": "0001674236-26-000026", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Stephen P. Carey", "who_key": "CAREY STEPHEN P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 207679.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $208K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674236/000167423626000026/0001674236-26-000026-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "0001822629-26-000018", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Nikhil Lalwani", "who_key": "Lalwani Nikhil", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 388206.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ANIP's CEO lightens up \u2014 $388K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1822629/000182262926000018/0001822629-26-000018-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001938861-26-000028", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 36795.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $37K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1938861/000193886126000028/0001938861-26-000028-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001674236-26-000022", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Stephen P. Carey", "who_key": "CAREY STEPHEN P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 207480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $207K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674236/000167423626000022/0001674236-26-000022-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0001822629-26-000014", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Nikhil Lalwani", "who_key": "Lalwani Nikhil", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 401220.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $401K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1822629/000182262926000014/0001822629-26-000014-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001659625-26-000011", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Henry O. Gosebruch", "who_key": "Gosebruch Henry O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659625/000165962526000011/0001659625-26-000011-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "0001938861-26-000023", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 37740.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $38K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1938861/000193886126000023/0001938861-26-000023-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001846478-26-000015", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Ori Gutwerg", "who_key": "Gutwerg Ori", "role": "SVP, GENERICS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 243474.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside ANIP is selling \u2014 $243K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1846478/000184647826000015/0001846478-26-000015-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "13DG-0002012383-26-002156", "src": "13DG", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "ANI Pharmaceuticals Inc", "who_key": "ANI PHARMACEUTICALS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ANI PHARMACEUTICALS INC moves to a 12.8% passive stake in ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/0002012383-26-002156-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "0001938861-26-000021", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 195307.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ANIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000193886126000021/0001938861-26-000021-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155022}, {"id": "0001938861-26-000019", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $41K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000193886126000019/0001938861-26-000019-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162222}, {"id": "0001674236-26-000017", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Stephen P. Carey", "who_key": "CAREY STEPHEN P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 284918.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $285K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423626000017/0001674236-26-000017-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178062}, {"id": "0001674236-26-000015", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Stephen P. Carey", "who_key": "CAREY STEPHEN P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239742.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $240K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423626000015/0001674236-26-000015-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182382}, {"id": "0001938861-26-000017", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 41015.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $41K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000193886126000017/0001938861-26-000017-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206862}, {"id": "0001272247-26-000004", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Thomas Haughey", "who_key": "HAUGHEY THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 161760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $162K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000127224726000004/0001272247-26-000004-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212622}, {"id": "0001674236-26-000013", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Stephen P. Carey", "who_key": "CAREY STEPHEN P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 264960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $265K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423626000013/0001674236-26-000013-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216942}, {"id": "0001773152-26-000003", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Matthew J. Leonard", "who_key": "Leonard Matthew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000177315226000003/0001773152-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238542}, {"id": "0001689325-26-000003", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Antonio R. Pera", "who_key": "Pera Antonio R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000168932526000003/0001689325-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238542}, {"id": "0001543174-26-000003", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Renee P. Tannenbaum", "who_key": "TANNENBAUM RENEE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000154317426000003/0001543174-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238542}, {"id": "0001819879-26-000003", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Jeanne Thoma", "who_key": "Thoma Jeanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000181987926000003/0001819879-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238542}, {"id": "0001938861-26-000015", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 39080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $39K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000193886126000015/0001938861-26-000015-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "0001720568-26-000005", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Patrick D. Walsh", "who_key": "Walsh Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1127119.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $1.1M of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000172056826000005/0001720568-26-000005-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "0001846478-26-000013", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Ori Gutwerg", "who_key": "Gutwerg Ori", "role": "SVP, GENERICS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 220374.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $220K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647826000013/0001846478-26-000013-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "0001507496-26-000012", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Thomas Andrew Rowland", "who_key": "Rowland Thomas Andrew", "role": "SVP, HEAD - ESTABLISHED BRANDS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 36357.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $36K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000150749626000012/0001507496-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "0001822629-26-000011", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Nikhil Lalwani", "who_key": "Lalwani Nikhil", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4266350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $4.3M of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000182262926000011/0001822629-26-000011-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001938861-26-000013", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 38975.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $39K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000193886126000013/0001938861-26-000013-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293262}, {"id": "0001938861-26-000010", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Meredith Cook", "who_key": "Cook Meredith", "role": "SR. VP, GENERAL COUNSEL & SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 36310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $36K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000193886126000010/0001938861-26-000010-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001846487-26-000014", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Christopher Mutz", "who_key": "Mutz Christopher", "role": "HEAD OF RARE DISEASE", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 226525.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $227K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648726000014/0001846487-26-000014-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001507496-26-000009", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Thomas Andrew Rowland", "who_key": "Rowland Thomas Andrew", "role": "SVP, HEAD - ESTABLISHED BRANDS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 357470.51999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $357K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000150749626000009/0001507496-26-000009-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340782}, {"id": "0001946439-26-000010", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Krista Davis", "who_key": "Davis Krista", "role": "SVP, CHIEF HR OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 488474.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $488K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000194643926000010/0001946439-26-000010-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343662}], "recent_buys": [{"id": "0001415889-22-003308", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Nikhil Lalwani", "who_key": "Lalwani Nikhil", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199997.1624, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $200K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000141588922003308/0001415889-22-003308-index.htm", "trade_date": "2022-03-21", "timestamp": "2022-03-21", "mins": 2430222}, {"id": "0001415889-22-003268", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Patrick D. Walsh", "who_key": "Walsh Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138794.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $139K of ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000141588922003268/0001415889-22-003268-index.htm", "trade_date": "2022-03-21", "timestamp": "2022-03-21", "mins": 2430222}, {"id": "0001415889-22-003267", "src": "INSIDERS", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "Chad Gassert", "who_key": "Gassert Chad", "role": "SVP - CORP. DEV. & STRATEGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 275086.5, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000141588922003267/0001415889-22-003267-index.htm", "trade_date": "2022-03-21", "timestamp": "2022-03-21", "mins": 2430222}], "institutional": [{"id": "13DG-0002012383-26-002156", "src": "13DG", "ticker": "ANIP", "cik": "1023024", "company": "ANI PHARMACEUTICALS INC", "company_raw": "ANI PHARMACEUTICALS INC", "who": "ANI Pharmaceuticals Inc", "who_key": "ANI PHARMACEUTICALS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "ANI PHARMACEUTICALS INC moves to a 12.8% passive stake in ANIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/0002012383-26-002156-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ANI Pharmaceuticals, Inc. - Common Stock", "new_value": "ANI PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001023024", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001023024", "applied": 1, "detected_at": "2026-09-10T10:04:40.049185"}]}, "key_people": [{"who": "Muthusamy Shanmugam", "who_key": "Shanmugam Muthusamy", "role": "HEAD OF R&D, COO-NOVITIUM OPS, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 63250549.56, "net": -63250549.56, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9036007.96, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091325000008/0001870913-25-000008-index.htm"}, {"action": "SELL", "amount": 8824533.3, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091325000006/0001870913-25-000006-index.htm"}, {"action": "SELL", "amount": 53781.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091325000004/0001870913-25-000004-index.htm"}, {"action": "SELL", "amount": 170066.0, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000028/0001870913-24-000028-index.htm"}, {"action": "SELL", "amount": 3011592.12, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000026/0001870913-24-000026-index.htm"}, {"action": "SELL", "amount": 1178000.0, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000024/0001870913-24-000024-index.htm"}, {"action": "SELL", "amount": 1817662.6, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000022/0001870913-24-000022-index.htm"}, {"action": "SELL", "amount": 794567.55, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000020/0001870913-24-000020-index.htm"}, {"action": "SELL", "amount": 2391120.8000000003, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000018/0001870913-24-000018-index.htm"}, {"action": "SELL", "amount": 1772729.07, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000016/0001870913-24-000016-index.htm"}, {"action": "SELL", "amount": 1500589.42, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000014/0001870913-24-000014-index.htm"}, {"action": "SELL", "amount": 671700.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000012/0001870913-24-000012-index.htm"}, {"action": "SELL", "amount": 2630863.6399999997, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000010/0001870913-24-000010-index.htm"}, {"action": "SELL", "amount": 1416466.08, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000004/0001870913-24-000004-index.htm"}, {"action": "SELL", "amount": 1370305.2, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091324000002/0001870913-24-000002-index.htm"}, {"action": "SELL", "amount": 2627250.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000020/0001870913-23-000020-index.htm"}, {"action": "SELL", "amount": 663000.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000018/0001870913-23-000018-index.htm"}, {"action": "SELL", "amount": 1918079.9100000001, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000013/0001870913-23-000013-index.htm"}, {"action": "SELL", "amount": 1961147.61, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000016/0001870913-23-000016-index.htm"}, {"action": "SELL", "amount": 1443868.5, "date": "2023-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000011/0001870913-23-000011-index.htm"}, {"action": "SELL", "amount": 1449035.99, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000009/0001870913-23-000009-index.htm"}, {"action": "SELL", "amount": 3090616.61, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000007/0001870913-23-000007-index.htm"}, {"action": "SELL", "amount": 3160750.0, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000005/0001870913-23-000005-index.htm"}, {"action": "SELL", "amount": 3067449.5, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091323000003/0001870913-23-000003-index.htm"}, {"action": "SELL", "amount": 1220844.12, "date": "2023-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000110465923083131/0001104659-23-083131-index.htm"}], "latest": {"action": "SELL", "amount": 9036007.96, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187091325000008/0001870913-25-000008-index.htm"}}, {"who": "Nikhil Lalwani", "who_key": "Lalwani Nikhil", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 199997.1624, "sold": 19967628.34, "net": -19767631.1776, "trades": 9, "top_score": 53.3, "lean": "selling", "history": [{"action": "SELL", "amount": 388206.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822629/000182262926000018/0001822629-26-000018-index.htm"}, {"action": "SELL", "amount": 401220.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822629/000182262926000014/0001822629-26-000014-index.htm"}, {"action": "SELL", "amount": 4266350.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000182262926000011/0001822629-26-000011-index.htm"}, {"action": "SELL", "amount": 4894572.800000001, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000182262925000010/0001822629-25-000010-index.htm"}, {"action": "SELL", "amount": 1941442.3, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000182262924000014/0001822629-24-000014-index.htm"}, {"action": "SELL", "amount": 1101820.9, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000182262924000010/0001822629-24-000010-index.htm"}, {"action": "SELL", "amount": 2991468.76, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000182262924000006/0001822629-24-000006-index.htm"}, {"action": "SELL", "amount": 3982547.58, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000182262923000002/0001822629-23-000002-index.htm"}, {"action": "BUY", "amount": 199997.1624, "date": "2022-03-21", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000141588922003308/0001415889-22-003308-index.htm"}], "latest": {"action": "SELL", "amount": 388206.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822629/000182262926000018/0001822629-26-000018-index.htm"}}, {"who": "Meridian Venture Partners II LP", "who_key": "MERIDIAN VENTURE PARTNERS II LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19400000.0, "net": -19400000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11700000.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000110465923092750/0001104659-23-092750-index.htm"}, {"action": "SELL", "amount": 7700000.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000110465922124079/0001104659-22-124079-index.htm"}], "latest": {"action": "SELL", "amount": 11700000.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000110465923092750/0001104659-23-092750-index.htm"}}, {"who": "Chad Gassert", "who_key": "Gassert Chad", "role": "SVP - CORP. DEV. & STRATEGY", "person_type": "EXEC", "person_label": "Execs", "bought": 275086.5, "sold": 15142234.94, "net": -14867148.44, "trades": 13, "top_score": 39.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1312434.94, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100225000007/0001871002-25-000007-index.htm"}, {"action": "SELL", "amount": 1739400.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100225000004/0001871002-25-000004-index.htm"}, {"action": "SELL", "amount": 1268800.0, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100224000014/0001871002-24-000014-index.htm"}, {"action": "SELL", "amount": 1288200.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100224000012/0001871002-24-000012-index.htm"}, {"action": "SELL", "amount": 1332400.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100224000010/0001871002-24-000010-index.htm"}, {"action": "SELL", "amount": 1345000.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100224000008/0001871002-24-000008-index.htm"}, {"action": "SELL", "amount": 1316200.0, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100224000006/0001871002-24-000006-index.htm"}, {"action": "SELL", "amount": 1129600.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100223000009/0001871002-23-000009-index.htm"}, {"action": "SELL", "amount": 1294000.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100223000006/0001871002-23-000006-index.htm"}, {"action": "SELL", "amount": 1021200.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100223000004/0001871002-23-000004-index.htm"}, {"action": "SELL", "amount": 1068600.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000110465923078742/0001104659-23-078742-index.htm"}, {"action": "SELL", "amount": 1026400.0, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000110465923074398/0001104659-23-074398-index.htm"}, {"action": "BUY", "amount": 275086.5, "date": "2022-03-21", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000141588922003267/0001415889-22-003267-index.htm"}], "latest": {"action": "SELL", "amount": 1312434.94, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000187100225000007/0001871002-25-000007-index.htm"}}, {"who": "Stephen P. Carey", "who_key": "CAREY STEPHEN P.", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8389578.82, "net": -8389578.82, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207679.5, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674236/000167423626000026/0001674236-26-000026-index.htm"}, {"action": "SELL", "amount": 207480.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674236/000167423626000022/0001674236-26-000022-index.htm"}, {"action": "SELL", "amount": 284918.0, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423626000017/0001674236-26-000017-index.htm"}, {"action": "SELL", "amount": 239742.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423626000015/0001674236-26-000015-index.htm"}, {"action": "SELL", "amount": 264960.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423626000013/0001674236-26-000013-index.htm"}, {"action": "SELL", "amount": 552031.04, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423626000008/0001674236-26-000008-index.htm"}, {"action": "SELL", "amount": 4303500.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423625000010/0001674236-25-000010-index.htm"}, {"action": "SELL", "amount": 418425.0, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423624000015/0001674236-24-000015-index.htm"}, {"action": "SELL", "amount": 317900.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423624000013/0001674236-24-000013-index.htm"}, {"action": "SELL", "amount": 510437.85, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423624000007/0001674236-24-000007-index.htm"}, {"action": "SELL", "amount": 1082505.43, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000167423623000004/0001674236-23-000004-index.htm"}], "latest": {"action": "SELL", "amount": 207679.5, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674236/000167423626000026/0001674236-26-000026-index.htm"}}, {"who": "Patrick D. Walsh", "who_key": "Walsh Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 138794.0, "sold": 3124853.59, "net": -2986059.59, "trades": 5, "top_score": 42.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1127119.75, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000172056826000005/0001720568-26-000005-index.htm"}, {"action": "SELL", "amount": 445380.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000172056826000002/0001720568-26-000002-index.htm"}, {"action": "SELL", "amount": 750903.84, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000172056825000007/0001720568-25-000007-index.htm"}, {"action": "SELL", "amount": 801450.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000172056825000004/0001720568-25-000004-index.htm"}, {"action": "BUY", "amount": 138794.0, "date": "2022-03-21", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000141588922003268/0001415889-22-003268-index.htm"}], "latest": {"action": "SELL", "amount": 1127119.75, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000172056826000005/0001720568-26-000005-index.htm"}}, {"who": "Christopher Mutz", "who_key": "Mutz Christopher", "role": "HEAD OF RARE DISEASE", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2863080.7199999997, "net": -2863080.7199999997, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 226525.68, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648726000014/0001846487-26-000014-index.htm"}, {"action": "SELL", "amount": 424616.98000000004, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648726000012/0001846487-26-000012-index.htm"}, {"action": "SELL", "amount": 30858.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648726000010/0001846487-26-000010-index.htm"}, {"action": "SELL", "amount": 415300.45999999996, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648726000006/0001846487-26-000006-index.htm"}, {"action": "SELL", "amount": 538299.6, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648726000004/0001846487-26-000004-index.htm"}, {"action": "SELL", "amount": 241800.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648725000008/0001846487-25-000008-index.htm"}, {"action": "SELL", "amount": 375050.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648724000014/0001846487-24-000014-index.htm"}, {"action": "SELL", "amount": 123220.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648724000012/0001846487-24-000012-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648724000008/0001846487-24-000008-index.htm"}, {"action": "SELL", "amount": 157410.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648723000003/0001846487-23-000003-index.htm"}], "latest": {"action": "SELL", "amount": 226525.68, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184648726000014/0001846487-26-000014-index.htm"}}, {"who": "Ori Gutwerg", "who_key": "Gutwerg Ori", "role": "SVP, GENERICS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2676445.15, "net": -2676445.15, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243474.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846478/000184647826000015/0001846478-26-000015-index.htm"}, {"action": "SELL", "amount": 220374.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647826000013/0001846478-26-000013-index.htm"}, {"action": "SELL", "amount": 157590.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647826000008/0001846478-26-000008-index.htm"}, {"action": "SELL", "amount": 508190.69, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647825000013/0001846478-25-000013-index.htm"}, {"action": "SELL", "amount": 52921.67, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647825000011/0001846478-25-000011-index.htm"}, {"action": "SELL", "amount": 323049.0, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647825000007/0001846478-25-000007-index.htm"}, {"action": "SELL", "amount": 199995.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647824000011/0001846478-24-000011-index.htm"}, {"action": "SELL", "amount": 970850.79, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023024/000184647823000002/0001846478-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 243474.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846478/000184647826000015/0001846478-26-000015-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -243474.0}, {"date": "2026-08-13", "net": -37740.0}, {"date": "2026-08-25", "net": -401220.0}, {"date": "2026-08-31", "net": -207480.0}, {"date": "2026-10-13", "net": -36795.0}, {"date": "2026-10-15", "net": -388206.0}, {"date": "2026-10-29", "net": -207679.5}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001674236-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010479", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001822629-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010256", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001938861-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001674236-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001822629-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009487", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001819879-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001938861-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009361", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001674236-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001659625-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001659625-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001822629-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001023024-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001938861-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001846478-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001023024-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001023024-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001674236-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002156", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001938861-26-000021", "price_sensitive": false}], "performance": {"ticker": "ANIP", "has_prices": true, "summary": {"n": 3, "avg": 1.9067607726597327, "win_rate": 1.0, "best": 1.9067607726597324, "worst": 1.9067607726597324, "as_of": "2026-08-07"}, "buys": [{"who": "Lalwani Nikhil", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 199997.1624, "date": "2022-03-21", "score": 53.3, "ref_price": 26.92, "return": 1.9067607726597324}, {"who": "Walsh Patrick D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138794.0, "date": "2022-03-21", "score": 42.3, "ref_price": 26.92, "return": 1.9067607726597324}, {"who": "Gassert Chad", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - CORP. DEV. & STRATEGY", "amount": 275086.5, "date": "2022-03-21", "score": 39.5, "ref_price": 26.92, "return": 1.9067607726597324}]}, "price_series": [{"date": "2016-08-08", "close": 67.0, "volume": 341270.0}, {"date": "2016-08-09", "close": 69.95, "volume": 319553.0}, {"date": "2016-08-10", "close": 68.73, "volume": 240425.0}, {"date": "2016-08-11", "close": 69.1, "volume": 120825.0}, {"date": "2016-08-12", "close": 69.58, "volume": 173317.0}, {"date": "2016-08-15", "close": 69.79, "volume": 164438.0}, {"date": "2016-08-16", "close": 69.29, "volume": 132957.0}, {"date": "2016-08-17", "close": 68.68, "volume": 129374.0}, {"date": "2016-08-18", "close": 68.99, "volume": 111382.0}, {"date": "2016-08-19", "close": 67.99, "volume": 168493.0}, {"date": "2016-08-22", "close": 67.43, "volume": 214933.0}, {"date": "2016-08-23", "close": 67.21, "volume": 177167.0}, {"date": "2016-08-24", "close": 64.71, "volume": 156876.0}, {"date": "2016-08-25", "close": 62.87, "volume": 252296.0}, {"date": "2016-08-26", "close": 63.17, "volume": 147295.0}, {"date": "2016-08-29", "close": 62.1, "volume": 158571.0}, {"date": "2016-08-30", "close": 60.86, "volume": 216433.0}, {"date": "2016-08-31", "close": 59.74, "volume": 246621.0}, {"date": "2016-09-01", "close": 61.42, "volume": 570217.0}, {"date": "2016-09-02", "close": 59.86, "volume": 207496.0}, {"date": "2016-09-06", "close": 61.55, "volume": 260570.0}, {"date": "2016-09-07", "close": 60.71, "volume": 176106.0}, {"date": "2016-09-08", "close": 61.77, "volume": 156739.0}, {"date": "2016-09-09", "close": 60.13, "volume": 227775.0}, {"date": "2016-09-12", "close": 62.14, "volume": 165554.0}, {"date": "2016-09-13", "close": 61.19, "volume": 129340.0}, {"date": "2016-09-14", "close": 61.85, "volume": 182310.0}, {"date": "2016-09-15", "close": 63.8, "volume": 155447.0}, {"date": "2016-09-16", "close": 64.3, "volume": 331017.0}, {"date": "2016-09-19", "close": 63.75, "volume": 120508.0}, {"date": "2016-09-20", "close": 64.84, "volume": 219324.0}, {"date": "2016-09-21", "close": 65.12, "volume": 155369.0}, {"date": "2016-09-22", "close": 66.81, "volume": 263011.0}, {"date": "2016-09-23", "close": 66.64, "volume": 120428.0}, {"date": "2016-09-26", "close": 65.36, "volume": 111652.0}, {"date": "2016-09-27", "close": 68.26, "volume": 306262.0}, {"date": "2016-09-28", "close": 67.66, "volume": 146360.0}, {"date": "2016-09-29", "close": 66.18, "volume": 188459.0}, {"date": "2016-09-30", "close": 66.35, "volume": 132706.0}, {"date": "2016-10-03", "close": 67.09, "volume": 112879.0}, {"date": "2016-10-04", "close": 67.86, "volume": 147582.0}, {"date": "2016-10-05", "close": 68.96, "volume": 285675.0}, {"date": "2016-10-06", "close": 68.48, "volume": 157384.0}, {"date": "2016-10-07", "close": 67.78, "volume": 128554.0}, {"date": "2016-10-10", "close": 68.78, "volume": 189940.0}, {"date": "2016-10-11", "close": 67.93, "volume": 134381.0}, {"date": "2016-10-12", "close": 66.74, "volume": 151880.0}, {"date": "2016-10-13", "close": 66.42, "volume": 93518.0}, {"date": "2016-10-14", "close": 64.78, "volume": 136762.0}, {"date": "2016-10-17", "close": 64.87, "volume": 121376.0}, {"date": "2016-10-18", "close": 65.76, "volume": 106248.0}, {"date": "2016-10-19", "close": 65.91, "volume": 122927.0}, {"date": "2016-10-20", "close": 66.77, "volume": 76469.0}, {"date": "2016-10-21", "close": 66.33, "volume": 73107.0}, {"date": "2016-10-24", "close": 65.66, "volume": 139720.0}, {"date": "2016-10-25", "close": 66.36, "volume": 146897.0}, {"date": "2016-10-26", "close": 66.42, "volume": 90048.0}, {"date": "2016-10-27", "close": 65.765, "volume": 125729.0}, {"date": "2016-10-28", "close": 60.32, "volume": 295461.0}, {"date": "2016-10-31", "close": 59.7, "volume": 232384.0}, {"date": "2016-11-01", "close": 62.62, "volume": 280722.0}, {"date": "2016-11-02", "close": 61.98, "volume": 217242.0}, {"date": "2016-11-03", "close": 47.51, "volume": 846314.0}, {"date": "2016-11-04", "close": 50.3, "volume": 434276.0}, {"date": "2016-11-07", "close": 52.84, "volume": 260502.0}, {"date": "2016-11-08", "close": 50.82, "volume": 165813.0}, {"date": "2016-11-09", "close": 55.27, "volume": 279793.0}, {"date": "2016-11-10", "close": 56.51, "volume": 310811.0}, {"date": "2016-11-11", "close": 57.57, "volume": 240041.0}, {"date": "2016-11-14", "close": 59.93, "volume": 197120.0}, {"date": "2016-11-15", "close": 58.57, "volume": 190348.0}, {"date": "2016-11-16", "close": 57.68, "volume": 138066.0}, {"date": "2016-11-17", "close": 58.49, "volume": 118047.0}, {"date": "2016-11-18", "close": 57.99, "volume": 116615.0}, {"date": "2016-11-21", "close": 57.67, "volume": 84900.0}, {"date": "2016-11-22", "close": 56.82, "volume": 105496.0}, {"date": "2016-11-23", "close": 57.96, "volume": 86081.0}, {"date": "2016-11-25", "close": 59.94, "volume": 73986.0}, {"date": "2016-11-28", "close": 58.5, "volume": 86206.0}, {"date": "2016-11-29", "close": 58.36, "volume": 121639.0}, {"date": "2016-11-30", "close": 58.93, "volume": 157622.0}, {"date": "2016-12-01", "close": 58.54, "volume": 239506.0}, {"date": "2016-12-02", "close": 60.65, "volume": 212989.0}, {"date": "2016-12-05", "close": 59.88, "volume": 124224.0}, {"date": "2016-12-06", "close": 60.11, "volume": 93415.0}, {"date": "2016-12-07", "close": 58.98, "volume": 130063.0}, {"date": "2016-12-08", "close": 57.57, "volume": 159620.0}, {"date": "2016-12-09", "close": 59.26, "volume": 162547.0}, {"date": "2016-12-12", "close": 59.22, "volume": 111770.0}, {"date": "2016-12-13", "close": 59.84, "volume": 91960.0}, {"date": "2016-12-14", "close": 58.56, "volume": 146729.0}, {"date": "2016-12-15", "close": 58.79, "volume": 91174.0}, {"date": "2016-12-16", "close": 59.68, "volume": 323734.0}, {"date": "2016-12-19", "close": 60.72, "volume": 232007.0}, {"date": "2016-12-20", "close": 62.41, "volume": 168466.0}, {"date": "2016-12-21", "close": 62.66, "volume": 103699.0}, {"date": "2016-12-22", "close": 62.5, "volume": 75519.0}, {"date": "2016-12-23", "close": 63.26, "volume": 100200.0}, {"date": "2016-12-27", "close": 63.05, "volume": 51014.0}, {"date": "2016-12-28", "close": 60.63, "volume": 61084.0}, {"date": "2016-12-29", "close": 60.27, "volume": 68670.0}, {"date": "2016-12-30", "close": 60.62, "volume": 55612.0}, {"date": "2017-01-03", "close": 61.27, "volume": 149460.0}, {"date": "2017-01-04", "close": 62.82, "volume": 150376.0}, {"date": "2017-01-05", "close": 62.63, "volume": 89289.0}, {"date": "2017-01-06", "close": 60.84, "volume": 79751.0}, {"date": "2017-01-09", "close": 62.12, "volume": 118942.0}, {"date": "2017-01-10", "close": 61.18, "volume": 75032.0}, {"date": "2017-01-11", "close": 59.29, "volume": 196260.0}, {"date": "2017-01-12", "close": 59.51, "volume": 92610.0}, {"date": "2017-01-13", "close": 59.49, "volume": 236493.0}, {"date": "2017-01-17", "close": 58.13, "volume": 117967.0}, {"date": "2017-01-18", "close": 58.2, "volume": 83989.0}, {"date": "2017-01-19", "close": 56.81, "volume": 124780.0}, {"date": "2017-01-20", "close": 56.24, "volume": 110988.0}, {"date": "2017-01-23", "close": 56.1, "volume": 109708.0}, {"date": "2017-01-24", "close": 55.64, "volume": 86389.0}, {"date": "2017-01-25", "close": 58.45, "volume": 110670.0}, {"date": "2017-01-26", "close": 57.69, "volume": 87879.0}, {"date": "2017-01-27", "close": 58.76, "volume": 99721.0}, {"date": "2017-01-30", "close": 58.22, "volume": 104808.0}, {"date": "2017-01-31", "close": 60.45, "volume": 213718.0}, {"date": "2017-02-01", "close": 61.48, "volume": 211116.0}, {"date": "2017-02-02", "close": 61.4, "volume": 103739.0}, {"date": "2017-02-03", "close": 61.75, "volume": 81675.0}, {"date": "2017-02-06", "close": 62.18, "volume": 74805.0}, {"date": "2017-02-07", "close": 62.16, "volume": 55570.0}, {"date": "2017-02-08", "close": 62.07, "volume": 48487.0}, {"date": "2017-02-09", "close": 63.53, "volume": 86862.0}, {"date": "2017-02-10", "close": 63.3, "volume": 53641.0}, {"date": "2017-02-13", "close": 62.61, "volume": 164172.0}, {"date": "2017-02-14", "close": 64.11, "volume": 118338.0}, {"date": "2017-02-15", "close": 64.82, "volume": 140813.0}, {"date": "2017-02-16", "close": 65.55, "volume": 132262.0}, {"date": "2017-02-17", "close": 65.26, "volume": 91632.0}, {"date": "2017-02-21", "close": 63.05, "volume": 146457.0}, {"date": "2017-02-22", "close": 59.62, "volume": 266117.0}, {"date": "2017-02-23", "close": 59.53, "volume": 148150.0}, {"date": "2017-02-24", "close": 59.07, "volume": 149320.0}, {"date": "2017-02-27", "close": 60.05, "volume": 209709.0}, {"date": "2017-02-28", "close": 59.07, "volume": 208133.0}, {"date": "2017-03-01", "close": 59.8, "volume": 302475.0}, {"date": "2017-03-02", "close": 52.55, "volume": 972236.0}, {"date": "2017-03-03", "close": 50.07, "volume": 695303.0}, {"date": "2017-03-06", "close": 50.73, "volume": 201274.0}, {"date": "2017-03-07", "close": 49.02, "volume": 235310.0}, {"date": "2017-03-08", "close": 49.45, "volume": 141379.0}, {"date": "2017-03-09", "close": 48.68, "volume": 150567.0}, {"date": "2017-03-10", "close": 48.94, "volume": 98900.0}, {"date": "2017-03-13", "close": 48.19, "volume": 179965.0}, {"date": "2017-03-14", "close": 46.95, "volume": 212273.0}, {"date": "2017-03-15", "close": 47.05, "volume": 196448.0}, {"date": "2017-03-16", "close": 46.25, "volume": 184138.0}, {"date": "2017-03-17", "close": 45.82, "volume": 151191.0}, {"date": "2017-03-20", "close": 45.25, "volume": 193324.0}, {"date": "2017-03-21", "close": 45.01, "volume": 178119.0}, {"date": "2017-03-22", "close": 45.39, "volume": 153872.0}, {"date": "2017-03-23", "close": 45.54, "volume": 109651.0}, {"date": "2017-03-24", "close": 45.99, "volume": 92460.0}, {"date": "2017-03-27", "close": 48.5, "volume": 204258.0}, {"date": "2017-03-28", "close": 48.9, "volume": 142745.0}, {"date": "2017-03-29", "close": 49.35, "volume": 264813.0}, {"date": "2017-03-30", "close": 49.65, "volume": 137839.0}, {"date": "2017-03-31", "close": 49.51, "volume": 142256.0}, {"date": "2017-04-03", "close": 48.33, "volume": 210480.0}, {"date": "2017-04-04", "close": 48.34, "volume": 111055.0}, {"date": "2017-04-05", "close": 48.49, "volume": 133837.0}, {"date": "2017-04-06", "close": 49.88, "volume": 134888.0}, {"date": "2017-04-07", "close": 51.24, "volume": 109180.0}, {"date": "2017-04-10", "close": 51.16, "volume": 132452.0}, {"date": "2017-04-11", "close": 50.89, "volume": 139588.0}, {"date": "2017-04-12", "close": 50.55, "volume": 89002.0}, {"date": "2017-04-13", "close": 51.22, "volume": 116051.0}, {"date": "2017-04-17", "close": 50.61, "volume": 103169.0}, {"date": "2017-04-18", "close": 50.32, "volume": 131864.0}, {"date": "2017-04-19", "close": 50.58, "volume": 70546.0}, {"date": "2017-04-20", "close": 50.7, "volume": 54906.0}, {"date": "2017-04-21", "close": 50.42, "volume": 81096.0}, {"date": "2017-04-24", "close": 50.81, "volume": 106532.0}, {"date": "2017-04-25", "close": 51.91, "volume": 74728.0}, {"date": "2017-04-26", "close": 53.11, "volume": 242091.0}, {"date": "2017-04-27", "close": 54.84, "volume": 155428.0}, {"date": "2017-04-28", "close": 54.12, "volume": 67144.0}, {"date": "2017-05-01", "close": 54.38, "volume": 117947.0}, {"date": "2017-05-02", "close": 54.17, "volume": 83298.0}, {"date": "2017-05-03", "close": 48.99, "volume": 300643.0}, {"date": "2017-05-04", "close": 50.09, "volume": 262693.0}, {"date": "2017-05-05", "close": 48.02, "volume": 300462.0}, {"date": "2017-05-08", "close": 48.03, "volume": 184659.0}, {"date": "2017-05-09", "close": 49.32, "volume": 140623.0}, {"date": "2017-05-10", "close": 50.09, "volume": 97971.0}, {"date": "2017-05-11", "close": 49.67, "volume": 109780.0}, {"date": "2017-05-12", "close": 49.16, "volume": 118038.0}, {"date": "2017-05-15", "close": 48.99, "volume": 86758.0}, {"date": "2017-05-16", "close": 49.21, "volume": 135850.0}, {"date": "2017-05-17", "close": 48.02, "volume": 119023.0}, {"date": "2017-05-18", "close": 47.89, "volume": 126184.0}, {"date": "2017-05-19", "close": 47.68, "volume": 107065.0}, {"date": "2017-05-22", "close": 47.01, "volume": 124334.0}, {"date": "2017-05-23", "close": 46.99, "volume": 128801.0}, {"date": "2017-05-24", "close": 46.81, "volume": 87396.0}, {"date": "2017-05-25", "close": 47.4, "volume": 110354.0}, {"date": "2017-05-26", "close": 45.97, "volume": 163085.0}, {"date": "2017-05-30", "close": 44.07, "volume": 157081.0}, {"date": "2017-05-31", "close": 43.69, "volume": 325883.0}, {"date": "2017-06-01", "close": 44.22, "volume": 135100.0}, {"date": "2017-06-02", "close": 43.93, "volume": 103635.0}, {"date": "2017-06-05", "close": 44.09, "volume": 135531.0}, {"date": "2017-06-06", "close": 43.89, "volume": 70484.0}, {"date": "2017-06-07", "close": 43.45, "volume": 135753.0}, {"date": "2017-06-08", "close": 45.16, "volume": 160309.0}, {"date": "2017-06-09", "close": 45.66, "volume": 94756.0}, {"date": "2017-06-12", "close": 45.43, "volume": 130293.0}, {"date": "2017-06-13", "close": 45.47, "volume": 146533.0}, {"date": "2017-06-14", "close": 45.07, "volume": 51372.0}, {"date": "2017-06-15", "close": 45.12, "volume": 80393.0}, {"date": "2017-06-16", "close": 45.28, "volume": 97230.0}, {"date": "2017-06-19", "close": 45.99, "volume": 118358.0}, {"date": "2017-06-20", "close": 45.79, "volume": 88002.0}, {"date": "2017-06-21", "close": 46.44, "volume": 135221.0}, {"date": "2017-06-22", "close": 47.01, "volume": 127515.0}, {"date": "2017-06-23", "close": 47.49, "volume": 115031.0}, {"date": "2017-06-26", "close": 48.18, "volume": 152236.0}, {"date": "2017-06-27", "close": 47.14, "volume": 87976.0}, {"date": "2017-06-28", "close": 47.15, "volume": 158641.0}, {"date": "2017-06-29", "close": 47.22, "volume": 136258.0}, {"date": "2017-06-30", "close": 46.8, "volume": 117172.0}, {"date": "2017-07-03", "close": 47.06, "volume": 39878.0}, {"date": "2017-07-05", "close": 47.0, "volume": 173604.0}, {"date": "2017-07-06", "close": 46.98, "volume": 99284.0}, {"date": "2017-07-07", "close": 47.68, "volume": 161937.0}, {"date": "2017-07-10", "close": 46.7, "volume": 102666.0}, {"date": "2017-07-11", "close": 47.37, "volume": 75374.0}, {"date": "2017-07-12", "close": 48.12, "volume": 99302.0}, {"date": "2017-07-13", "close": 47.93, "volume": 94219.0}, {"date": "2017-07-14", "close": 47.52, "volume": 64364.0}, {"date": "2017-07-17", "close": 47.62, "volume": 128750.0}, {"date": "2017-07-18", "close": 47.53, "volume": 55209.0}, {"date": "2017-07-19", "close": 48.34, "volume": 96492.0}, {"date": "2017-07-20", "close": 48.39, "volume": 39286.0}, {"date": "2017-07-21", "close": 48.54, "volume": 64120.0}, {"date": "2017-07-24", "close": 48.75, "volume": 66920.0}, {"date": "2017-07-25", "close": 49.56, "volume": 122481.0}, {"date": "2017-07-26", "close": 48.55, "volume": 90506.0}, {"date": "2017-07-27", "close": 48.21, "volume": 84068.0}, {"date": "2017-07-28", "close": 48.64, "volume": 80353.0}, {"date": "2017-07-31", "close": 48.73, "volume": 130113.0}, {"date": "2017-08-01", "close": 46.94, "volume": 165268.0}, {"date": "2017-08-02", "close": 45.17, "volume": 135418.0}, {"date": "2017-08-03", "close": 43.64, "volume": 497055.0}, {"date": "2017-08-04", "close": 43.86, "volume": 146886.0}, {"date": "2017-08-07", "close": 44.02, "volume": 92418.0}, {"date": "2017-08-08", "close": 43.46, "volume": 105061.0}, {"date": "2017-08-09", "close": 43.48, "volume": 195312.0}, {"date": "2017-08-10", "close": 44.06, "volume": 91431.0}, {"date": "2017-08-11", "close": 44.01, "volume": 69106.0}, {"date": "2017-08-14", "close": 43.83, "volume": 111426.0}, {"date": "2017-08-15", "close": 44.03, "volume": 62202.0}, {"date": "2017-08-16", "close": 44.66, "volume": 50147.0}, {"date": "2017-08-17", "close": 45.76, "volume": 153087.0}, {"date": "2017-08-18", "close": 46.16, "volume": 68716.0}, {"date": "2017-08-21", "close": 46.02, "volume": 50802.0}, {"date": "2017-08-22", "close": 45.91, "volume": 64826.0}, {"date": "2017-08-23", "close": 45.32, "volume": 74280.0}, {"date": "2017-08-24", "close": 46.47, "volume": 76780.0}, {"date": "2017-08-25", "close": 46.17, "volume": 86668.0}, {"date": "2017-08-28", "close": 45.94, "volume": 132431.0}, {"date": "2017-08-29", "close": 46.26, "volume": 70419.0}, {"date": "2017-08-30", "close": 45.72, "volume": 53293.0}, {"date": "2017-08-31", "close": 48.0, "volume": 148995.0}, {"date": "2017-09-01", "close": 48.03, "volume": 58346.0}, {"date": "2017-09-05", "close": 48.94, "volume": 106556.0}, {"date": "2017-09-06", "close": 49.1, "volume": 64954.0}, {"date": "2017-09-07", "close": 49.26, "volume": 140923.0}, {"date": "2017-09-08", "close": 49.95, "volume": 91690.0}, {"date": "2017-09-11", "close": 51.15, "volume": 79909.0}, {"date": "2017-09-12", "close": 51.16, "volume": 106783.0}, {"date": "2017-09-13", "close": 50.83, "volume": 140709.0}, {"date": "2017-09-14", "close": 50.06, "volume": 127911.0}, {"date": "2017-09-15", "close": 50.09, "volume": 214259.0}, {"date": "2017-09-18", "close": 49.83, "volume": 75818.0}, {"date": "2017-09-19", "close": 50.35, "volume": 84664.0}, {"date": "2017-09-20", "close": 50.8, "volume": 64461.0}, {"date": "2017-09-21", "close": 50.92, "volume": 52084.0}, {"date": "2017-09-22", "close": 50.04, "volume": 57902.0}, {"date": "2017-09-25", "close": 50.18, "volume": 146332.0}, {"date": "2017-09-26", "close": 49.77, "volume": 118750.0}, {"date": "2017-09-27", "close": 51.43, "volume": 75765.0}, {"date": "2017-09-28", "close": 51.55, "volume": 75750.0}, {"date": "2017-09-29", "close": 52.49, "volume": 90187.0}, {"date": "2017-10-02", "close": 54.34, "volume": 100211.0}, {"date": "2017-10-03", "close": 53.34, "volume": 96396.0}, {"date": "2017-10-04", "close": 53.3, "volume": 56160.0}, {"date": "2017-10-05", "close": 53.37, "volume": 54013.0}, {"date": "2017-10-06", "close": 53.64, "volume": 41880.0}, {"date": "2017-10-09", "close": 53.5, "volume": 73977.0}, {"date": "2017-10-10", "close": 53.9, "volume": 68663.0}, {"date": "2017-10-11", "close": 54.32, "volume": 51878.0}, {"date": "2017-10-12", "close": 54.23, "volume": 85171.0}, {"date": "2017-10-13", "close": 60.11, "volume": 450218.0}, {"date": "2017-10-16", "close": 57.55, "volume": 359744.0}, {"date": "2017-10-17", "close": 57.59, "volume": 95012.0}, {"date": "2017-10-18", "close": 58.68, "volume": 75251.0}, {"date": "2017-10-19", "close": 59.02, "volume": 122565.0}, {"date": "2017-10-20", "close": 59.09, "volume": 56727.0}, {"date": "2017-10-23", "close": 58.84, "volume": 116607.0}, {"date": "2017-10-24", "close": 60.04, "volume": 115203.0}, {"date": "2017-10-25", "close": 59.65, "volume": 168888.0}, {"date": "2017-10-26", "close": 57.93, "volume": 79304.0}, {"date": "2017-10-27", "close": 57.84, "volume": 54424.0}, {"date": "2017-10-30", "close": 58.56, "volume": 94931.0}, {"date": "2017-10-31", "close": 58.08, "volume": 82798.0}, {"date": "2017-11-01", "close": 57.54, "volume": 92126.0}, {"date": "2017-11-02", "close": 59.58, "volume": 275591.0}, {"date": "2017-11-03", "close": 61.97, "volume": 355628.0}, {"date": "2017-11-06", "close": 63.51, "volume": 173676.0}, {"date": "2017-11-07", "close": 59.94, "volume": 294866.0}, {"date": "2017-11-08", "close": 60.4, "volume": 186170.0}, {"date": "2017-11-09", "close": 60.86, "volume": 115696.0}, {"date": "2017-11-10", "close": 61.9, "volume": 111083.0}, {"date": "2017-11-13", "close": 61.83, "volume": 75560.0}, {"date": "2017-11-14", "close": 64.06, "volume": 158662.0}, {"date": "2017-11-15", "close": 62.81, "volume": 81506.0}, {"date": "2017-11-16", "close": 62.94, "volume": 189172.0}, {"date": "2017-11-17", "close": 63.75, "volume": 60486.0}, {"date": "2017-11-20", "close": 64.11, "volume": 94578.0}, {"date": "2017-11-21", "close": 63.73, "volume": 92517.0}, {"date": "2017-11-22", "close": 63.35, "volume": 83839.0}, {"date": "2017-11-24", "close": 74.56, "volume": 380658.0}, {"date": "2017-11-27", "close": 66.68, "volume": 486913.0}, {"date": "2017-11-28", "close": 70.31, "volume": 658299.0}, {"date": "2017-11-29", "close": 71.02, "volume": 169376.0}, {"date": "2017-11-30", "close": 71.11, "volume": 94160.0}, {"date": "2017-12-01", "close": 70.67, "volume": 126418.0}, {"date": "2017-12-04", "close": 69.25, "volume": 141487.0}, {"date": "2017-12-05", "close": 68.9, "volume": 85837.0}, {"date": "2017-12-06", "close": 67.62, "volume": 92036.0}, {"date": "2017-12-07", "close": 67.29, "volume": 131623.0}, {"date": "2017-12-08", "close": 69.43, "volume": 121491.0}, {"date": "2017-12-11", "close": 67.94, "volume": 106487.0}, {"date": "2017-12-12", "close": 67.96, "volume": 70061.0}, {"date": "2017-12-13", "close": 67.84, "volume": 124511.0}, {"date": "2017-12-14", "close": 66.25, "volume": 87516.0}, {"date": "2017-12-15", "close": 66.27, "volume": 246977.0}, {"date": "2017-12-18", "close": 66.26, "volume": 203539.0}, {"date": "2017-12-19", "close": 65.47, "volume": 77961.0}, {"date": "2017-12-20", "close": 63.49, "volume": 123532.0}, {"date": "2017-12-21", "close": 63.58, "volume": 125941.0}, {"date": "2017-12-22", "close": 63.38, "volume": 163108.0}, {"date": "2017-12-26", "close": 63.72, "volume": 109251.0}, {"date": "2017-12-27", "close": 63.23, "volume": 65959.0}, {"date": "2017-12-28", "close": 63.61, "volume": 89506.0}, {"date": "2017-12-29", "close": 64.45, "volume": 84043.0}, {"date": "2018-01-02", "close": 68.73, "volume": 180993.0}, {"date": "2018-01-03", "close": 70.63, "volume": 142361.0}, {"date": "2018-01-04", "close": 72.41, "volume": 172766.0}, {"date": "2018-01-05", "close": 69.41, "volume": 193399.0}, {"date": "2018-01-08", "close": 68.83, "volume": 101005.0}, {"date": "2018-01-09", "close": 68.46, "volume": 55828.0}, {"date": "2018-01-10", "close": 68.64, "volume": 66868.0}, {"date": "2018-01-11", "close": 71.06, "volume": 70658.0}, {"date": "2018-01-12", "close": 72.3, "volume": 95130.0}, {"date": "2018-01-16", "close": 70.32, "volume": 74599.0}, {"date": "2018-01-17", "close": 70.99, "volume": 89693.0}, {"date": "2018-01-18", "close": 69.74, "volume": 91395.0}, {"date": "2018-01-19", "close": 69.94, "volume": 91212.0}, {"date": "2018-01-22", "close": 70.48, "volume": 149799.0}, {"date": "2018-01-23", "close": 70.9, "volume": 149798.0}, {"date": "2018-01-24", "close": 69.43, "volume": 114998.0}, {"date": "2018-01-25", "close": 67.96, "volume": 121584.0}, {"date": "2018-01-26", "close": 68.32, "volume": 55294.0}, {"date": "2018-01-29", "close": 69.8, "volume": 120099.0}, {"date": "2018-01-30", "close": 67.47, "volume": 99280.0}, {"date": "2018-01-31", "close": 67.16, "volume": 134673.0}, {"date": "2018-02-01", "close": 66.94, "volume": 78307.0}, {"date": "2018-02-02", "close": 60.87, "volume": 191157.0}, {"date": "2018-02-05", "close": 58.51, "volume": 249733.0}, {"date": "2018-02-06", "close": 58.69, "volume": 194980.0}, {"date": "2018-02-07", "close": 59.31, "volume": 93301.0}, {"date": "2018-02-08", "close": 58.03, "volume": 143714.0}, {"date": "2018-02-09", "close": 58.01, "volume": 133947.0}, {"date": "2018-02-12", "close": 58.41, "volume": 92320.0}, {"date": "2018-02-13", "close": 58.51, "volume": 51890.0}, {"date": "2018-02-14", "close": 58.92, "volume": 111602.0}, {"date": "2018-02-15", "close": 59.72, "volume": 72186.0}, {"date": "2018-02-16", "close": 59.22, "volume": 56797.0}, {"date": "2018-02-20", "close": 57.74, "volume": 65056.0}, {"date": "2018-02-21", "close": 57.94, "volume": 77314.0}, {"date": "2018-02-22", "close": 57.64, "volume": 188571.0}, {"date": "2018-02-23", "close": 56.98, "volume": 172499.0}, {"date": "2018-02-26", "close": 57.55, "volume": 228216.0}, {"date": "2018-02-27", "close": 60.4, "volume": 783790.0}, {"date": "2018-02-28", "close": 64.07, "volume": 229569.0}, {"date": "2018-03-01", "close": 61.02, "volume": 252899.0}, {"date": "2018-03-02", "close": 62.69, "volume": 174463.0}, {"date": "2018-03-05", "close": 63.87, "volume": 176668.0}, {"date": "2018-03-06", "close": 63.5, "volume": 230313.0}, {"date": "2018-03-07", "close": 64.16, "volume": 147014.0}, {"date": "2018-03-08", "close": 62.95, "volume": 141449.0}, {"date": "2018-03-09", "close": 62.88, "volume": 154966.0}, {"date": "2018-03-12", "close": 62.75, "volume": 103252.0}, {"date": "2018-03-13", "close": 62.46, "volume": 177684.0}, {"date": "2018-03-14", "close": 62.04, "volume": 109158.0}, {"date": "2018-03-15", "close": 59.75, "volume": 165868.0}, {"date": "2018-03-16", "close": 61.84, "volume": 230826.0}, {"date": "2018-03-19", "close": 60.3, "volume": 88408.0}, {"date": "2018-03-20", "close": 59.37, "volume": 51426.0}, {"date": "2018-03-21", "close": 60.51, "volume": 70134.0}, {"date": "2018-03-22", "close": 59.59, "volume": 99483.0}, {"date": "2018-03-23", "close": 58.64, "volume": 90641.0}, {"date": "2018-03-26", "close": 59.07, "volume": 77929.0}, {"date": "2018-03-27", "close": 57.68, "volume": 113863.0}, {"date": "2018-03-28", "close": 58.09, "volume": 102799.0}, {"date": "2018-03-29", "close": 58.22, "volume": 60331.0}, {"date": "2018-04-02", "close": 56.38, "volume": 77930.0}, {"date": "2018-04-03", "close": 57.31, "volume": 61766.0}, {"date": "2018-04-04", "close": 59.31, "volume": 87933.0}, {"date": "2018-04-05", "close": 59.57, "volume": 56472.0}, {"date": "2018-04-06", "close": 57.06, "volume": 54238.0}, {"date": "2018-04-09", "close": 57.65, "volume": 72696.0}, {"date": "2018-04-10", "close": 59.31, "volume": 51831.0}, {"date": "2018-04-11", "close": 60.41, "volume": 91858.0}, {"date": "2018-04-12", "close": 60.5, "volume": 47932.0}, {"date": "2018-04-13", "close": 59.52, "volume": 36148.0}, {"date": "2018-04-16", "close": 60.21, "volume": 35033.0}, {"date": "2018-04-17", "close": 61.14, "volume": 41121.0}, {"date": "2018-04-18", "close": 61.63, "volume": 99285.0}, {"date": "2018-04-19", "close": 60.64, "volume": 105059.0}, {"date": "2018-04-20", "close": 59.97, "volume": 44606.0}, {"date": "2018-04-23", "close": 58.72, "volume": 80149.0}, {"date": "2018-04-24", "close": 58.04, "volume": 57012.0}, {"date": "2018-04-25", "close": 58.41, "volume": 57650.0}, {"date": "2018-04-26", "close": 58.68, "volume": 72731.0}, {"date": "2018-04-27", "close": 57.97, "volume": 47646.0}, {"date": "2018-04-30", "close": 59.35, "volume": 77856.0}, {"date": "2018-05-01", "close": 59.1, "volume": 45676.0}, {"date": "2018-05-02", "close": 59.34, "volume": 95479.0}, {"date": "2018-05-03", "close": 58.35, "volume": 46319.0}, {"date": "2018-05-04", "close": 59.39, "volume": 37246.0}, {"date": "2018-05-07", "close": 59.66, "volume": 106642.0}, {"date": "2018-05-08", "close": 61.11, "volume": 69440.0}, {"date": "2018-05-09", "close": 62.0, "volume": 138055.0}, {"date": "2018-05-10", "close": 61.29, "volume": 89672.0}, {"date": "2018-05-11", "close": 61.96, "volume": 112531.0}, {"date": "2018-05-14", "close": 61.32, "volume": 102972.0}, {"date": "2018-05-15", "close": 61.97, "volume": 76200.0}, {"date": "2018-05-16", "close": 62.99, "volume": 99094.0}, {"date": "2018-05-17", "close": 64.61, "volume": 84179.0}, {"date": "2018-05-18", "close": 64.43, "volume": 65357.0}, {"date": "2018-05-21", "close": 63.83, "volume": 40421.0}, {"date": "2018-05-22", "close": 61.68, "volume": 94387.0}, {"date": "2018-05-23", "close": 62.45, "volume": 65590.0}, {"date": "2018-05-24", "close": 62.94, "volume": 54662.0}, {"date": "2018-05-25", "close": 62.27, "volume": 82411.0}, {"date": "2018-05-29", "close": 62.08, "volume": 116782.0}, {"date": "2018-05-30", "close": 62.95, "volume": 140914.0}, {"date": "2018-05-31", "close": 63.29, "volume": 52838.0}, {"date": "2018-06-01", "close": 62.96, "volume": 88766.0}, {"date": "2018-06-04", "close": 63.46, "volume": 93904.0}, {"date": "2018-06-05", "close": 63.56, "volume": 101120.0}, {"date": "2018-06-06", "close": 65.86, "volume": 155260.0}, {"date": "2018-06-07", "close": 65.39, "volume": 59462.0}, {"date": "2018-06-08", "close": 66.1, "volume": 66169.0}, {"date": "2018-06-11", "close": 66.39, "volume": 64346.0}, {"date": "2018-06-12", "close": 67.22, "volume": 80033.0}, {"date": "2018-06-13", "close": 66.24, "volume": 114100.0}, {"date": "2018-06-14", "close": 66.34, "volume": 72414.0}, {"date": "2018-06-15", "close": 67.39, "volume": 110948.0}, {"date": "2018-06-18", "close": 66.98, "volume": 50483.0}, {"date": "2018-06-19", "close": 67.2, "volume": 59490.0}, {"date": "2018-06-20", "close": 67.96, "volume": 79089.0}, {"date": "2018-06-21", "close": 67.58, "volume": 68226.0}, {"date": "2018-06-22", "close": 68.08, "volume": 99305.0}, {"date": "2018-06-25", "close": 67.91, "volume": 95588.0}, {"date": "2018-06-26", "close": 67.72, "volume": 55758.0}, {"date": "2018-06-27", "close": 66.07, "volume": 108590.0}, {"date": "2018-06-28", "close": 67.47, "volume": 84155.0}, {"date": "2018-06-29", "close": 66.8, "volume": 39513.0}, {"date": "2018-07-02", "close": 67.9, "volume": 97413.0}, {"date": "2018-07-03", "close": 67.9, "volume": 44918.0}, {"date": "2018-07-05", "close": 68.14, "volume": 103243.0}, {"date": "2018-07-06", "close": 71.0, "volume": 288671.0}, {"date": "2018-07-09", "close": 71.34, "volume": 78859.0}, {"date": "2018-07-10", "close": 71.16, "volume": 151131.0}, {"date": "2018-07-11", "close": 71.15, "volume": 92616.0}, {"date": "2018-07-12", "close": 71.28, "volume": 62430.0}, {"date": "2018-07-13", "close": 70.88, "volume": 48124.0}, {"date": "2018-07-16", "close": 70.31, "volume": 71636.0}, {"date": "2018-07-17", "close": 70.07, "volume": 61038.0}, {"date": "2018-07-18", "close": 70.86, "volume": 56355.0}, {"date": "2018-07-19", "close": 70.56, "volume": 37695.0}, {"date": "2018-07-20", "close": 70.49, "volume": 63416.0}, {"date": "2018-07-23", "close": 70.28, "volume": 55171.0}, {"date": "2018-07-24", "close": 70.99, "volume": 75787.0}, {"date": "2018-07-25", "close": 71.24, "volume": 152175.0}, {"date": "2018-07-26", "close": 70.73, "volume": 34769.0}, {"date": "2018-07-27", "close": 68.08, "volume": 98664.0}, {"date": "2018-07-30", "close": 67.41, "volume": 109745.0}, {"date": "2018-07-31", "close": 66.95, "volume": 139053.0}, {"date": "2018-08-01", "close": 66.1, "volume": 97430.0}, {"date": "2018-08-02", "close": 65.96, "volume": 81846.0}, {"date": "2018-08-03", "close": 65.03, "volume": 58873.0}, {"date": "2018-08-06", "close": 65.62, "volume": 55648.0}, {"date": "2018-08-07", "close": 56.44, "volume": 927532.0}, {"date": "2018-08-08", "close": 57.06, "volume": 294913.0}, {"date": "2018-08-09", "close": 56.71, "volume": 86903.0}, {"date": "2018-08-10", "close": 57.04, "volume": 70223.0}, {"date": "2018-08-13", "close": 57.23, "volume": 66533.0}, {"date": "2018-08-14", "close": 57.15, "volume": 68965.0}, {"date": "2018-08-15", "close": 56.0, "volume": 138239.0}, {"date": "2018-08-16", "close": 55.82, "volume": 96050.0}, {"date": "2018-08-17", "close": 56.41, "volume": 76237.0}, {"date": "2018-08-20", "close": 56.13, "volume": 68810.0}, {"date": "2018-08-21", "close": 56.71, "volume": 80439.0}, {"date": "2018-08-22", "close": 57.33, "volume": 67497.0}, {"date": "2018-08-23", "close": 57.3, "volume": 81617.0}, {"date": "2018-08-24", "close": 57.31, "volume": 37546.0}, {"date": "2018-08-27", "close": 57.3, "volume": 89498.0}, {"date": "2018-08-28", "close": 57.22, "volume": 32909.0}, {"date": "2018-08-29", "close": 57.76, "volume": 44215.0}, {"date": "2018-08-30", "close": 57.29, "volume": 58591.0}, {"date": "2018-08-31", "close": 58.2, "volume": 90743.0}, {"date": "2018-09-04", "close": 57.48, "volume": 71569.0}, {"date": "2018-09-05", "close": 57.92, "volume": 99806.0}, {"date": "2018-09-06", "close": 56.6, "volume": 150587.0}, {"date": "2018-09-07", "close": 56.15, "volume": 114558.0}, {"date": "2018-09-10", "close": 55.26, "volume": 73384.0}, {"date": "2018-09-11", "close": 55.39, "volume": 71007.0}, {"date": "2018-09-12", "close": 54.4, "volume": 70924.0}, {"date": "2018-09-13", "close": 54.07, "volume": 64206.0}, {"date": "2018-09-14", "close": 53.62, "volume": 86346.0}, {"date": "2018-09-17", "close": 53.0, "volume": 73364.0}, {"date": "2018-09-18", "close": 53.53, "volume": 46238.0}, {"date": "2018-09-19", "close": 53.32, "volume": 64391.0}, {"date": "2018-09-20", "close": 54.32, "volume": 71983.0}, {"date": "2018-09-21", "close": 52.95, "volume": 251688.0}, {"date": "2018-09-24", "close": 53.56, "volume": 37434.0}, {"date": "2018-09-25", "close": 53.32, "volume": 57320.0}, {"date": "2018-09-26", "close": 54.05, "volume": 60154.0}, {"date": "2018-09-27", "close": 55.97, "volume": 139110.0}, {"date": "2018-09-28", "close": 56.54, "volume": 76634.0}, {"date": "2018-10-01", "close": 56.14, "volume": 92590.0}, {"date": "2018-10-02", "close": 55.51, "volume": 48716.0}, {"date": "2018-10-03", "close": 56.32, "volume": 39348.0}, {"date": "2018-10-04", "close": 55.96, "volume": 105997.0}, {"date": "2018-10-05", "close": 54.99, "volume": 53446.0}, {"date": "2018-10-08", "close": 54.76, "volume": 37262.0}, {"date": "2018-10-09", "close": 55.5, "volume": 69025.0}, {"date": "2018-10-10", "close": 54.38, "volume": 67476.0}, {"date": "2018-10-11", "close": 53.98, "volume": 56852.0}, {"date": "2018-10-12", "close": 54.38, "volume": 45492.0}, {"date": "2018-10-15", "close": 54.57, "volume": 61065.0}, {"date": "2018-10-16", "close": 56.27, "volume": 61591.0}, {"date": "2018-10-17", "close": 56.44, "volume": 62000.0}, {"date": "2018-10-18", "close": 55.94, "volume": 50387.0}, {"date": "2018-10-19", "close": 55.0, "volume": 38116.0}, {"date": "2018-10-22", "close": 54.94, "volume": 74710.0}, {"date": "2018-10-23", "close": 55.63, "volume": 56450.0}, {"date": "2018-10-24", "close": 53.1, "volume": 76821.0}, {"date": "2018-10-25", "close": 51.68, "volume": 176093.0}, {"date": "2018-10-26", "close": 51.54, "volume": 96803.0}, {"date": "2018-10-29", "close": 50.14, "volume": 79840.0}, {"date": "2018-10-30", "close": 50.6, "volume": 63924.0}, {"date": "2018-10-31", "close": 48.53, "volume": 95633.0}, {"date": "2018-11-01", "close": 52.1, "volume": 59373.0}, {"date": "2018-11-02", "close": 51.91, "volume": 37392.0}, {"date": "2018-11-05", "close": 51.58, "volume": 59686.0}, {"date": "2018-11-06", "close": 53.52, "volume": 118790.0}, {"date": "2018-11-07", "close": 55.27, "volume": 103796.0}, {"date": "2018-11-08", "close": 54.04, "volume": 37274.0}, {"date": "2018-11-09", "close": 52.66, "volume": 78559.0}, {"date": "2018-11-12", "close": 52.47, "volume": 54010.0}, {"date": "2018-11-13", "close": 51.75, "volume": 59175.0}, {"date": "2018-11-14", "close": 52.1, "volume": 57427.0}, {"date": "2018-11-15", "close": 51.99, "volume": 54750.0}, {"date": "2018-11-16", "close": 52.93, "volume": 98052.0}, {"date": "2018-11-19", "close": 53.56, "volume": 40920.0}, {"date": "2018-11-20", "close": 53.46, "volume": 89623.0}, {"date": "2018-11-21", "close": 55.12, "volume": 56080.0}, {"date": "2018-11-23", "close": 55.28, "volume": 25675.0}, {"date": "2018-11-26", "close": 54.21, "volume": 68216.0}, {"date": "2018-11-27", "close": 54.99, "volume": 43672.0}, {"date": "2018-11-28", "close": 55.69, "volume": 65530.0}, {"date": "2018-11-29", "close": 54.22, "volume": 54224.0}, {"date": "2018-11-30", "close": 55.59, "volume": 58595.0}, {"date": "2018-12-03", "close": 55.35, "volume": 37585.0}, {"date": "2018-12-04", "close": 52.84, "volume": 79930.0}, {"date": "2018-12-06", "close": 51.48, "volume": 119275.0}, {"date": "2018-12-07", "close": 53.5, "volume": 107886.0}, {"date": "2018-12-10", "close": 54.92, "volume": 81151.0}, {"date": "2018-12-11", "close": 54.51, "volume": 58715.0}, {"date": "2018-12-12", "close": 54.46, "volume": 43082.0}, {"date": "2018-12-13", "close": 55.13, "volume": 79987.0}, {"date": "2018-12-14", "close": 53.04, "volume": 129368.0}, {"date": "2018-12-17", "close": 50.96, "volume": 110164.0}, {"date": "2018-12-18", "close": 47.9, "volume": 79248.0}, {"date": "2018-12-19", "close": 45.47, "volume": 125840.0}, {"date": "2018-12-20", "close": 43.74, "volume": 108933.0}, {"date": "2018-12-21", "close": 41.17, "volume": 218333.0}, {"date": "2018-12-24", "close": 41.76, "volume": 48612.0}, {"date": "2018-12-26", "close": 43.05, "volume": 86925.0}, {"date": "2018-12-27", "close": 42.96, "volume": 92861.0}, {"date": "2018-12-28", "close": 43.87, "volume": 67503.0}, {"date": "2018-12-31", "close": 45.02, "volume": 111533.0}, {"date": "2019-01-02", "close": 45.83, "volume": 73432.0}, {"date": "2019-01-03", "close": 46.71, "volume": 112637.0}, {"date": "2019-01-04", "close": 48.82, "volume": 41689.0}, {"date": "2019-01-07", "close": 50.56, "volume": 113272.0}, {"date": "2019-01-08", "close": 51.58, "volume": 102574.0}, {"date": "2019-01-09", "close": 52.65, "volume": 62117.0}, {"date": "2019-01-10", "close": 52.52, "volume": 42361.0}, {"date": "2019-01-11", "close": 53.0, "volume": 49871.0}, {"date": "2019-01-14", "close": 53.0, "volume": 59287.0}, {"date": "2019-01-15", "close": 53.17, "volume": 34387.0}, {"date": "2019-01-16", "close": 54.1, "volume": 88990.0}, {"date": "2019-01-17", "close": 54.03, "volume": 80923.0}, {"date": "2019-01-18", "close": 54.67, "volume": 48991.0}, {"date": "2019-01-22", "close": 52.9, "volume": 68232.0}, {"date": "2019-01-23", "close": 53.63, "volume": 69820.0}, {"date": "2019-01-24", "close": 53.19, "volume": 31490.0}, {"date": "2019-01-25", "close": 53.51, "volume": 35525.0}, {"date": "2019-01-28", "close": 52.94, "volume": 29676.0}, {"date": "2019-01-29", "close": 52.69, "volume": 21252.0}, {"date": "2019-01-30", "close": 54.23, "volume": 63023.0}, {"date": "2019-01-31", "close": 53.74, "volume": 64041.0}, {"date": "2019-02-01", "close": 54.22, "volume": 63055.0}, {"date": "2019-02-04", "close": 56.42, "volume": 72940.0}, {"date": "2019-02-05", "close": 57.24, "volume": 83275.0}, {"date": "2019-02-06", "close": 57.27, "volume": 35335.0}, {"date": "2019-02-07", "close": 55.54, "volume": 61965.0}, {"date": "2019-02-08", "close": 55.86, "volume": 44018.0}, {"date": "2019-02-11", "close": 56.29, "volume": 34099.0}, {"date": "2019-02-12", "close": 57.99, "volume": 87900.0}, {"date": "2019-02-13", "close": 58.62, "volume": 45908.0}, {"date": "2019-02-14", "close": 58.84, "volume": 76569.0}, {"date": "2019-02-15", "close": 60.9, "volume": 83101.0}, {"date": "2019-02-19", "close": 60.73, "volume": 80325.0}, {"date": "2019-02-20", "close": 60.85, "volume": 86806.0}, {"date": "2019-02-21", "close": 60.58, "volume": 78180.0}, {"date": "2019-02-22", "close": 60.36, "volume": 67737.0}, {"date": "2019-02-25", "close": 60.78, "volume": 47068.0}, {"date": "2019-02-26", "close": 61.1, "volume": 95784.0}, {"date": "2019-02-27", "close": 64.71, "volume": 179542.0}, {"date": "2019-02-28", "close": 65.79, "volume": 207338.0}, {"date": "2019-03-01", "close": 64.31, "volume": 89405.0}, {"date": "2019-03-04", "close": 64.52, "volume": 80025.0}, {"date": "2019-03-05", "close": 65.13, "volume": 67670.0}, {"date": "2019-03-06", "close": 64.04, "volume": 111861.0}, {"date": "2019-03-07", "close": 63.5, "volume": 45211.0}, {"date": "2019-03-08", "close": 63.83, "volume": 32412.0}, {"date": "2019-03-11", "close": 65.23, "volume": 104947.0}, {"date": "2019-03-12", "close": 64.21, "volume": 70432.0}, {"date": "2019-03-13", "close": 64.31, "volume": 40889.0}, {"date": "2019-03-14", "close": 63.74, "volume": 23616.0}, {"date": "2019-03-15", "close": 63.49, "volume": 92265.0}, {"date": "2019-03-18", "close": 63.39, "volume": 62522.0}, {"date": "2019-03-19", "close": 63.31, "volume": 45357.0}, {"date": "2019-03-20", "close": 64.45, "volume": 79545.0}, {"date": "2019-03-21", "close": 64.42, "volume": 48712.0}, {"date": "2019-03-22", "close": 65.97, "volume": 159385.0}, {"date": "2019-03-25", "close": 66.64, "volume": 63725.0}, {"date": "2019-03-26", "close": 68.01, "volume": 133787.0}, {"date": "2019-03-27", "close": 66.39, "volume": 135117.0}, {"date": "2019-03-28", "close": 67.76, "volume": 109208.0}, {"date": "2019-03-29", "close": 70.54, "volume": 230232.0}, {"date": "2019-04-01", "close": 70.18, "volume": 87895.0}, {"date": "2019-04-02", "close": 69.54, "volume": 102558.0}, {"date": "2019-04-03", "close": 69.86, "volume": 64747.0}, {"date": "2019-04-04", "close": 70.48, "volume": 82802.0}, {"date": "2019-04-05", "close": 70.5, "volume": 65084.0}, {"date": "2019-04-08", "close": 69.84, "volume": 87340.0}, {"date": "2019-04-09", "close": 69.09, "volume": 111613.0}, {"date": "2019-04-10", "close": 69.15, "volume": 47970.0}, {"date": "2019-04-11", "close": 68.27, "volume": 63101.0}, {"date": "2019-04-12", "close": 69.29, "volume": 71732.0}, {"date": "2019-04-15", "close": 68.45, "volume": 75781.0}, {"date": "2019-04-16", "close": 68.6, "volume": 67584.0}, {"date": "2019-04-17", "close": 69.0, "volume": 176279.0}, {"date": "2019-04-18", "close": 68.88, "volume": 108058.0}, {"date": "2019-04-22", "close": 68.81, "volume": 65761.0}, {"date": "2019-04-23", "close": 69.64, "volume": 86666.0}, {"date": "2019-04-24", "close": 70.0, "volume": 88338.0}, {"date": "2019-04-25", "close": 69.66, "volume": 80241.0}, {"date": "2019-04-26", "close": 70.77, "volume": 118487.0}, {"date": "2019-04-29", "close": 70.9, "volume": 80602.0}, {"date": "2019-04-30", "close": 70.98, "volume": 148803.0}, {"date": "2019-05-01", "close": 70.24, "volume": 108534.0}, {"date": "2019-05-02", "close": 70.61, "volume": 54894.0}, {"date": "2019-05-03", "close": 71.43, "volume": 82589.0}, {"date": "2019-05-06", "close": 72.69, "volume": 96958.0}, {"date": "2019-05-07", "close": 70.76, "volume": 116054.0}, {"date": "2019-05-08", "close": 71.0, "volume": 148737.0}, {"date": "2019-05-09", "close": 73.17, "volume": 253597.0}, {"date": "2019-05-10", "close": 73.19, "volume": 176879.0}, {"date": "2019-05-13", "close": 70.55, "volume": 253694.0}, {"date": "2019-05-14", "close": 69.77, "volume": 118703.0}, {"date": "2019-05-15", "close": 69.14, "volume": 145438.0}, {"date": "2019-05-16", "close": 70.38, "volume": 160234.0}, {"date": "2019-05-17", "close": 69.92, "volume": 125291.0}, {"date": "2019-05-20", "close": 69.26, "volume": 79844.0}, {"date": "2019-05-21", "close": 69.22, "volume": 131260.0}, {"date": "2019-05-22", "close": 69.57, "volume": 74003.0}, {"date": "2019-05-23", "close": 68.43, "volume": 137525.0}, {"date": "2019-05-24", "close": 68.47, "volume": 97384.0}, {"date": "2019-05-28", "close": 68.35, "volume": 79262.0}, {"date": "2019-05-29", "close": 67.98, "volume": 101383.0}, {"date": "2019-05-30", "close": 67.77, "volume": 125933.0}, {"date": "2019-05-31", "close": 69.66, "volume": 234496.0}, {"date": "2019-06-03", "close": 70.53, "volume": 183355.0}, {"date": "2019-06-04", "close": 71.55, "volume": 419821.0}, {"date": "2019-06-05", "close": 71.12, "volume": 135945.0}, {"date": "2019-06-06", "close": 69.97, "volume": 120217.0}, {"date": "2019-06-07", "close": 70.77, "volume": 193869.0}, {"date": "2019-06-10", "close": 70.51, "volume": 118613.0}, {"date": "2019-06-11", "close": 69.68, "volume": 167153.0}, {"date": "2019-06-12", "close": 70.83, "volume": 97466.0}, {"date": "2019-06-13", "close": 71.25, "volume": 99816.0}, {"date": "2019-06-14", "close": 70.54, "volume": 116735.0}, {"date": "2019-06-17", "close": 72.5, "volume": 139278.0}, {"date": "2019-06-18", "close": 73.96, "volume": 204555.0}, {"date": "2019-06-19", "close": 74.39, "volume": 175112.0}, {"date": "2019-06-20", "close": 77.64, "volume": 316120.0}, {"date": "2019-06-21", "close": 77.05, "volume": 178622.0}, {"date": "2019-06-24", "close": 76.89, "volume": 145910.0}, {"date": "2019-06-25", "close": 77.94, "volume": 180841.0}, {"date": "2019-06-26", "close": 78.42, "volume": 200179.0}, {"date": "2019-06-27", "close": 79.47, "volume": 136187.0}, {"date": "2019-06-28", "close": 82.2, "volume": 364021.0}, {"date": "2019-07-01", "close": 82.71, "volume": 251087.0}, {"date": "2019-07-02", "close": 83.94, "volume": 181064.0}, {"date": "2019-07-03", "close": 83.56, "volume": 62696.0}, {"date": "2019-07-05", "close": 83.43, "volume": 95481.0}, {"date": "2019-07-08", "close": 82.74, "volume": 217844.0}, {"date": "2019-07-09", "close": 82.21, "volume": 189117.0}, {"date": "2019-07-10", "close": 80.99, "volume": 104733.0}, {"date": "2019-07-11", "close": 79.88, "volume": 159854.0}, {"date": "2019-07-12", "close": 81.36, "volume": 281398.0}, {"date": "2019-07-15", "close": 80.8, "volume": 102622.0}, {"date": "2019-07-16", "close": 81.0, "volume": 69936.0}, {"date": "2019-07-17", "close": 80.8, "volume": 72230.0}, {"date": "2019-07-18", "close": 81.0, "volume": 71364.0}, {"date": "2019-07-19", "close": 80.75, "volume": 80862.0}, {"date": "2019-07-22", "close": 81.25, "volume": 127513.0}, {"date": "2019-07-23", "close": 81.41, "volume": 97877.0}, {"date": "2019-07-24", "close": 83.16, "volume": 100032.0}, {"date": "2019-07-25", "close": 82.56, "volume": 123781.0}, {"date": "2019-07-26", "close": 84.26, "volume": 101379.0}, {"date": "2019-07-29", "close": 84.74, "volume": 106639.0}, {"date": "2019-07-30", "close": 85.39, "volume": 131492.0}, {"date": "2019-07-31", "close": 84.59, "volume": 179580.0}, {"date": "2019-08-01", "close": 84.48, "volume": 101793.0}, {"date": "2019-08-02", "close": 84.33, "volume": 81272.0}, {"date": "2019-08-05", "close": 82.54, "volume": 117801.0}, {"date": "2019-08-06", "close": 82.56, "volume": 149033.0}, {"date": "2019-08-07", "close": 72.62, "volume": 506945.0}, {"date": "2019-08-08", "close": 73.67, "volume": 171401.0}, {"date": "2019-08-09", "close": 71.53, "volume": 170123.0}, {"date": "2019-08-12", "close": 71.28, "volume": 152213.0}, {"date": "2019-08-13", "close": 72.05, "volume": 228529.0}, {"date": "2019-08-14", "close": 70.31, "volume": 187077.0}, {"date": "2019-08-15", "close": 67.09, "volume": 292181.0}, {"date": "2019-08-16", "close": 68.54, "volume": 161143.0}, {"date": "2019-08-19", "close": 67.54, "volume": 209995.0}, {"date": "2019-08-20", "close": 67.36, "volume": 126663.0}, {"date": "2019-08-21", "close": 67.07, "volume": 133119.0}, {"date": "2019-08-22", "close": 66.35, "volume": 151510.0}, {"date": "2019-08-23", "close": 64.7, "volume": 171190.0}, {"date": "2019-08-26", "close": 65.56, "volume": 180058.0}, {"date": "2019-08-27", "close": 65.0, "volume": 189567.0}, {"date": "2019-08-28", "close": 65.84, "volume": 114396.0}, {"date": "2019-08-29", "close": 66.04, "volume": 74325.0}, {"date": "2019-08-30", "close": 65.5, "volume": 91012.0}, {"date": "2019-09-03", "close": 64.87, "volume": 132306.0}, {"date": "2019-09-04", "close": 64.8, "volume": 99221.0}, {"date": "2019-09-05", "close": 65.09, "volume": 116040.0}, {"date": "2019-09-06", "close": 65.23, "volume": 105842.0}, {"date": "2019-09-09", "close": 66.63, "volume": 277160.0}, {"date": "2019-09-10", "close": 69.04, "volume": 229172.0}, {"date": "2019-09-11", "close": 69.64, "volume": 288699.0}, {"date": "2019-09-12", "close": 72.48, "volume": 272942.0}, {"date": "2019-09-13", "close": 76.53, "volume": 319179.0}, {"date": "2019-09-16", "close": 72.86, "volume": 372782.0}, {"date": "2019-09-17", "close": 73.93, "volume": 131624.0}, {"date": "2019-09-18", "close": 73.09, "volume": 191768.0}, {"date": "2019-09-19", "close": 72.69, "volume": 108268.0}, {"date": "2019-09-20", "close": 72.42, "volume": 272202.0}, {"date": "2019-09-23", "close": 72.25, "volume": 131400.0}, {"date": "2019-09-24", "close": 72.13, "volume": 87805.0}, {"date": "2019-09-25", "close": 72.4, "volume": 72016.0}, {"date": "2019-09-26", "close": 72.71, "volume": 114783.0}, {"date": "2019-09-27", "close": 72.37, "volume": 92508.0}, {"date": "2019-09-30", "close": 72.88, "volume": 115918.0}, {"date": "2019-10-01", "close": 72.38, "volume": 100323.0}, {"date": "2019-10-02", "close": 72.73, "volume": 107772.0}, {"date": "2019-10-03", "close": 73.12, "volume": 140062.0}, {"date": "2019-10-04", "close": 73.4, "volume": 61170.0}, {"date": "2019-10-07", "close": 73.44, "volume": 114919.0}, {"date": "2019-10-08", "close": 72.81, "volume": 185821.0}, {"date": "2019-10-09", "close": 71.51, "volume": 150721.0}, {"date": "2019-10-10", "close": 71.31, "volume": 109154.0}, {"date": "2019-10-11", "close": 71.56, "volume": 118841.0}, {"date": "2019-10-14", "close": 71.06, "volume": 102640.0}, {"date": "2019-10-15", "close": 71.89, "volume": 189364.0}, {"date": "2019-10-16", "close": 72.39, "volume": 202017.0}, {"date": "2019-10-17", "close": 73.39, "volume": 178340.0}, {"date": "2019-10-18", "close": 74.59, "volume": 141244.0}, {"date": "2019-10-21", "close": 75.88, "volume": 171366.0}, {"date": "2019-10-22", "close": 78.13, "volume": 107047.0}, {"date": "2019-10-23", "close": 78.2, "volume": 134275.0}, {"date": "2019-10-24", "close": 77.63, "volume": 176220.0}, {"date": "2019-10-25", "close": 78.07, "volume": 142515.0}, {"date": "2019-10-28", "close": 78.73, "volume": 194250.0}, {"date": "2019-10-29", "close": 78.43, "volume": 168293.0}, {"date": "2019-10-30", "close": 78.11, "volume": 209985.0}, {"date": "2019-10-31", "close": 78.11, "volume": 292050.0}, {"date": "2019-11-01", "close": 78.48, "volume": 192988.0}, {"date": "2019-11-04", "close": 79.83, "volume": 188137.0}, {"date": "2019-11-05", "close": 78.91, "volume": 226178.0}, {"date": "2019-11-06", "close": 60.17, "volume": 1531948.0}, {"date": "2019-11-07", "close": 61.43, "volume": 529940.0}, {"date": "2019-11-08", "close": 57.38, "volume": 388959.0}, {"date": "2019-11-11", "close": 57.36, "volume": 379591.0}, {"date": "2019-11-12", "close": 57.95, "volume": 232673.0}, {"date": "2019-11-13", "close": 56.72, "volume": 121814.0}, {"date": "2019-11-14", "close": 55.65, "volume": 67664.0}, {"date": "2019-11-15", "close": 55.74, "volume": 173599.0}, {"date": "2019-11-18", "close": 56.08, "volume": 90175.0}, {"date": "2019-11-19", "close": 56.56, "volume": 75239.0}, {"date": "2019-11-20", "close": 57.06, "volume": 121491.0}, {"date": "2019-11-21", "close": 57.39, "volume": 161656.0}, {"date": "2019-11-22", "close": 57.62, "volume": 70027.0}, {"date": "2019-11-25", "close": 59.27, "volume": 147715.0}, {"date": "2019-11-26", "close": 58.68, "volume": 96137.0}, {"date": "2019-11-27", "close": 59.94, "volume": 94322.0}, {"date": "2019-11-29", "close": 61.62, "volume": 110780.0}, {"date": "2019-12-02", "close": 60.05, "volume": 161232.0}, {"date": "2019-12-03", "close": 59.53, "volume": 412855.0}, {"date": "2019-12-04", "close": 60.08, "volume": 130463.0}, {"date": "2019-12-05", "close": 58.69, "volume": 113538.0}, {"date": "2019-12-06", "close": 59.41, "volume": 116476.0}, {"date": "2019-12-09", "close": 61.08, "volume": 161713.0}, {"date": "2019-12-10", "close": 61.29, "volume": 88615.0}, {"date": "2019-12-11", "close": 60.49, "volume": 63499.0}, {"date": "2019-12-12", "close": 61.96, "volume": 146062.0}, {"date": "2019-12-13", "close": 61.09, "volume": 61006.0}, {"date": "2019-12-16", "close": 62.98, "volume": 108815.0}, {"date": "2019-12-17", "close": 63.28, "volume": 119657.0}, {"date": "2019-12-18", "close": 64.01, "volume": 86084.0}, {"date": "2019-12-19", "close": 64.99, "volume": 75351.0}, {"date": "2019-12-20", "close": 63.81, "volume": 181958.0}, {"date": "2019-12-23", "close": 63.84, "volume": 67642.0}, {"date": "2019-12-24", "close": 64.6, "volume": 28795.0}, {"date": "2019-12-26", "close": 63.5, "volume": 71054.0}, {"date": "2019-12-27", "close": 61.33, "volume": 74892.0}, {"date": "2019-12-30", "close": 61.19, "volume": 59691.0}, {"date": "2019-12-31", "close": 61.67, "volume": 55675.0}, {"date": "2020-01-02", "close": 60.07, "volume": 100990.0}, {"date": "2020-01-03", "close": 60.15, "volume": 64842.0}, {"date": "2020-01-06", "close": 57.76, "volume": 90058.0}, {"date": "2020-01-07", "close": 54.82, "volume": 127596.0}, {"date": "2020-01-08", "close": 53.7, "volume": 138459.0}, {"date": "2020-01-09", "close": 55.6, "volume": 143361.0}, {"date": "2020-01-10", "close": 57.07, "volume": 111830.0}, {"date": "2020-01-13", "close": 56.69, "volume": 62605.0}, {"date": "2020-01-14", "close": 57.96, "volume": 90814.0}, {"date": "2020-01-15", "close": 59.55, "volume": 69529.0}, {"date": "2020-01-16", "close": 61.15, "volume": 72642.0}, {"date": "2020-01-17", "close": 61.27, "volume": 83210.0}, {"date": "2020-01-21", "close": 60.8, "volume": 54574.0}, {"date": "2020-01-22", "close": 61.94, "volume": 57293.0}, {"date": "2020-01-23", "close": 61.66, "volume": 95252.0}, {"date": "2020-01-24", "close": 61.5, "volume": 85753.0}, {"date": "2020-01-27", "close": 60.89, "volume": 80018.0}, {"date": "2020-01-28", "close": 61.36, "volume": 40285.0}, {"date": "2020-01-29", "close": 61.41, "volume": 64887.0}, {"date": "2020-01-30", "close": 61.24, "volume": 39217.0}, {"date": "2020-01-31", "close": 62.0, "volume": 59554.0}, {"date": "2020-02-03", "close": 62.54, "volume": 67155.0}, {"date": "2020-02-04", "close": 62.37, "volume": 55835.0}, {"date": "2020-02-05", "close": 63.04, "volume": 93019.0}, {"date": "2020-02-06", "close": 67.14, "volume": 128537.0}, {"date": "2020-02-07", "close": 64.89, "volume": 64744.0}, {"date": "2020-02-10", "close": 66.01, "volume": 51884.0}, {"date": "2020-02-11", "close": 65.64, "volume": 47844.0}, {"date": "2020-02-12", "close": 65.65, "volume": 77162.0}, {"date": "2020-02-13", "close": 65.47, "volume": 30596.0}, {"date": "2020-02-14", "close": 65.66, "volume": 31515.0}, {"date": "2020-02-18", "close": 64.785, "volume": 53724.0}, {"date": "2020-02-19", "close": 62.8, "volume": 72499.0}, {"date": "2020-02-20", "close": 60.91, "volume": 44115.0}, {"date": "2020-02-21", "close": 61.44, "volume": 41911.0}, {"date": "2020-02-24", "close": 58.73, "volume": 76678.0}, {"date": "2020-02-25", "close": 57.71, "volume": 67230.0}, {"date": "2020-02-26", "close": 59.33, "volume": 60934.0}, {"date": "2020-02-27", "close": 48.245, "volume": 194198.0}, {"date": "2020-02-28", "close": 48.01, "volume": 215816.0}, {"date": "2020-03-02", "close": 44.26, "volume": 203846.0}, {"date": "2020-03-03", "close": 44.96, "volume": 237654.0}, {"date": "2020-03-04", "close": 46.73, "volume": 150100.0}, {"date": "2020-03-05", "close": 43.3, "volume": 112662.0}, {"date": "2020-03-06", "close": 42.92, "volume": 185714.0}, {"date": "2020-03-09", "close": 40.17, "volume": 117826.0}, {"date": "2020-03-10", "close": 40.12, "volume": 93376.0}, {"date": "2020-03-11", "close": 38.3, "volume": 91226.0}, {"date": "2020-03-12", "close": 35.01, "volume": 148277.0}, {"date": "2020-03-13", "close": 35.94, "volume": 187672.0}, {"date": "2020-03-16", "close": 30.35, "volume": 133272.0}, {"date": "2020-03-17", "close": 40.94, "volume": 155759.0}, {"date": "2020-03-18", "close": 38.4, "volume": 146036.0}, {"date": "2020-03-19", "close": 41.98, "volume": 126035.0}, {"date": "2020-03-20", "close": 36.95, "volume": 178810.0}, {"date": "2020-03-23", "close": 35.06, "volume": 179188.0}, {"date": "2020-03-24", "close": 43.55, "volume": 103826.0}, {"date": "2020-03-25", "close": 39.93, "volume": 116561.0}, {"date": "2020-03-26", "close": 40.67, "volume": 109453.0}, {"date": "2020-03-27", "close": 37.76, "volume": 93132.0}, {"date": "2020-03-30", "close": 40.55, "volume": 96271.0}, {"date": "2020-03-31", "close": 40.74, "volume": 113570.0}, {"date": "2020-04-01", "close": 37.77, "volume": 71949.0}, {"date": "2020-04-02", "close": 38.74, "volume": 48624.0}, {"date": "2020-04-03", "close": 38.22, "volume": 42468.0}, {"date": "2020-04-06", "close": 43.22, "volume": 92289.0}, {"date": "2020-04-07", "close": 43.93, "volume": 61959.0}, {"date": "2020-04-08", "close": 44.17, "volume": 81860.0}, {"date": "2020-04-09", "close": 47.21, "volume": 54232.0}, {"date": "2020-04-13", "close": 50.1, "volume": 74399.0}, {"date": "2020-04-14", "close": 45.6, "volume": 172608.0}, {"date": "2020-04-15", "close": 42.87, "volume": 137952.0}, {"date": "2020-04-16", "close": 42.78, "volume": 77852.0}, {"date": "2020-04-17", "close": 43.13, "volume": 49348.0}, {"date": "2020-04-20", "close": 43.64, "volume": 55169.0}, {"date": "2020-04-21", "close": 41.83, "volume": 42389.0}, {"date": "2020-04-22", "close": 41.83, "volume": 38621.0}, {"date": "2020-04-23", "close": 41.92, "volume": 46620.0}, {"date": "2020-04-24", "close": 41.77, "volume": 97476.0}, {"date": "2020-04-27", "close": 45.51, "volume": 91152.0}, {"date": "2020-04-28", "close": 45.9, "volume": 54310.0}, {"date": "2020-04-29", "close": 42.0, "volume": 299478.0}, {"date": "2020-04-30", "close": 40.01, "volume": 90879.0}, {"date": "2020-05-01", "close": 38.79, "volume": 84630.0}, {"date": "2020-05-04", "close": 38.97, "volume": 88141.0}, {"date": "2020-05-05", "close": 38.21, "volume": 84523.0}, {"date": "2020-05-06", "close": 36.96, "volume": 98621.0}, {"date": "2020-05-07", "close": 34.06, "volume": 307012.0}, {"date": "2020-05-08", "close": 34.38, "volume": 209512.0}, {"date": "2020-05-11", "close": 34.8, "volume": 125621.0}, {"date": "2020-05-12", "close": 32.5, "volume": 160522.0}, {"date": "2020-05-13", "close": 31.17, "volume": 135972.0}, {"date": "2020-05-14", "close": 30.23, "volume": 69155.0}, {"date": "2020-05-15", "close": 31.02, "volume": 85920.0}, {"date": "2020-05-18", "close": 32.99, "volume": 162230.0}, {"date": "2020-05-19", "close": 31.15, "volume": 107523.0}, {"date": "2020-05-20", "close": 31.5, "volume": 108726.0}, {"date": "2020-05-21", "close": 31.68, "volume": 83948.0}, {"date": "2020-05-22", "close": 31.57, "volume": 71395.0}, {"date": "2020-05-26", "close": 31.39, "volume": 184423.0}, {"date": "2020-05-27", "close": 31.61, "volume": 132135.0}, {"date": "2020-05-28", "close": 31.79, "volume": 133057.0}, {"date": "2020-05-29", "close": 31.06, "volume": 177490.0}, {"date": "2020-06-01", "close": 31.33, "volume": 149665.0}, {"date": "2020-06-02", "close": 30.28, "volume": 459609.0}, {"date": "2020-06-03", "close": 30.08, "volume": 242010.0}, {"date": "2020-06-04", "close": 31.01, "volume": 165664.0}, {"date": "2020-06-05", "close": 32.17, "volume": 235304.0}, {"date": "2020-06-08", "close": 34.88, "volume": 181645.0}, {"date": "2020-06-09", "close": 33.5, "volume": 221852.0}, {"date": "2020-06-10", "close": 34.75, "volume": 184780.0}, {"date": "2020-06-11", "close": 31.31, "volume": 188173.0}, {"date": "2020-06-12", "close": 31.31, "volume": 170485.0}, {"date": "2020-06-15", "close": 31.2, "volume": 115146.0}, {"date": "2020-06-16", "close": 31.59, "volume": 158319.0}, {"date": "2020-06-17", "close": 30.48, "volume": 90215.0}, {"date": "2020-06-18", "close": 30.16, "volume": 122919.0}, {"date": "2020-06-19", "close": 29.93, "volume": 207430.0}, {"date": "2020-06-22", "close": 30.57, "volume": 135065.0}, {"date": "2020-06-23", "close": 30.81, "volume": 169501.0}, {"date": "2020-06-24", "close": 30.08, "volume": 118255.0}, {"date": "2020-06-25", "close": 31.49, "volume": 116271.0}, {"date": "2020-06-26", "close": 30.47, "volume": 271321.0}, {"date": "2020-06-29", "close": 31.2, "volume": 145006.0}, {"date": "2020-06-30", "close": 32.34, "volume": 96120.0}, {"date": "2020-07-01", "close": 31.88, "volume": 96978.0}, {"date": "2020-07-02", "close": 30.89, "volume": 106559.0}, {"date": "2020-07-06", "close": 31.34, "volume": 60964.0}, {"date": "2020-07-07", "close": 30.63, "volume": 62815.0}, {"date": "2020-07-08", "close": 29.07, "volume": 111677.0}, {"date": "2020-07-09", "close": 26.38, "volume": 213174.0}, {"date": "2020-07-10", "close": 27.23, "volume": 94203.0}, {"date": "2020-07-13", "close": 27.9, "volume": 119947.0}, {"date": "2020-07-14", "close": 28.47, "volume": 74351.0}, {"date": "2020-07-15", "close": 29.56, "volume": 80395.0}, {"date": "2020-07-16", "close": 29.76, "volume": 73130.0}, {"date": "2020-07-17", "close": 30.03, "volume": 115114.0}, {"date": "2020-07-20", "close": 29.38, "volume": 90510.0}, {"date": "2020-07-21", "close": 29.59, "volume": 164347.0}, {"date": "2020-07-22", "close": 28.84, "volume": 79558.0}, {"date": "2020-07-23", "close": 28.14, "volume": 71839.0}, {"date": "2020-07-24", "close": 26.51, "volume": 124577.0}, {"date": "2020-07-27", "close": 28.37, "volume": 88536.0}, {"date": "2020-07-28", "close": 28.65, "volume": 73228.0}, {"date": "2020-07-29", "close": 29.58, "volume": 95829.0}, {"date": "2020-07-30", "close": 30.3, "volume": 84951.0}, {"date": "2020-07-31", "close": 29.61, "volume": 97771.0}, {"date": "2020-08-03", "close": 29.86, "volume": 88887.0}, {"date": "2020-08-04", "close": 30.84, "volume": 101543.0}, {"date": "2020-08-05", "close": 31.0, "volume": 245635.0}, {"date": "2020-08-06", "close": 29.5, "volume": 119340.0}, {"date": "2020-08-07", "close": 30.37, "volume": 73424.0}, {"date": "2020-08-10", "close": 33.07, "volume": 108140.0}, {"date": "2020-08-11", "close": 31.21, "volume": 111544.0}, {"date": "2020-08-12", "close": 31.63, "volume": 89672.0}, {"date": "2020-08-13", "close": 33.1, "volume": 122252.0}, {"date": "2020-08-14", "close": 32.4, "volume": 66283.0}, {"date": "2020-08-17", "close": 31.65, "volume": 124828.0}, {"date": "2020-08-18", "close": 31.56, "volume": 72267.0}, {"date": "2020-08-19", "close": 32.03, "volume": 51338.0}, {"date": "2020-08-20", "close": 31.92, "volume": 60198.0}, {"date": "2020-08-21", "close": 31.24, "volume": 49476.0}, {"date": "2020-08-24", "close": 32.01, "volume": 71851.0}, {"date": "2020-08-25", "close": 32.0, "volume": 64995.0}, {"date": "2020-08-26", "close": 31.27, "volume": 57699.0}, {"date": "2020-08-27", "close": 31.11, "volume": 39084.0}, {"date": "2020-08-28", "close": 31.26, "volume": 76632.0}, {"date": "2020-08-31", "close": 31.36, "volume": 69643.0}, {"date": "2020-09-01", "close": 30.56, "volume": 110160.0}, {"date": "2020-09-02", "close": 31.28, "volume": 83434.0}, {"date": "2020-09-03", "close": 29.93, "volume": 78025.0}, {"date": "2020-09-04", "close": 29.15, "volume": 53901.0}, {"date": "2020-09-08", "close": 29.0, "volume": 68281.0}, {"date": "2020-09-09", "close": 28.64, "volume": 57619.0}, {"date": "2020-09-10", "close": 27.68, "volume": 71967.0}, {"date": "2020-09-11", "close": 27.62, "volume": 49987.0}, {"date": "2020-09-14", "close": 28.41, "volume": 107567.0}, {"date": "2020-09-15", "close": 28.35, "volume": 61870.0}, {"date": "2020-09-16", "close": 29.49, "volume": 58716.0}, {"date": "2020-09-17", "close": 29.84, "volume": 45428.0}, {"date": "2020-09-18", "close": 30.36, "volume": 165992.0}, {"date": "2020-09-21", "close": 28.23, "volume": 88342.0}, {"date": "2020-09-22", "close": 28.29, "volume": 67680.0}, {"date": "2020-09-23", "close": 28.13, "volume": 105109.0}, {"date": "2020-09-24", "close": 26.86, "volume": 68994.0}, {"date": "2020-09-25", "close": 27.25, "volume": 59841.0}, {"date": "2020-09-28", "close": 27.72, "volume": 55290.0}, {"date": "2020-09-29", "close": 28.24, "volume": 69540.0}, {"date": "2020-09-30", "close": 28.21, "volume": 61319.0}, {"date": "2020-10-01", "close": 28.39, "volume": 57518.0}, {"date": "2020-10-02", "close": 28.59, "volume": 68331.0}, {"date": "2020-10-05", "close": 29.13, "volume": 47388.0}, {"date": "2020-10-06", "close": 29.03, "volume": 63610.0}, {"date": "2020-10-07", "close": 29.14, "volume": 85211.0}, {"date": "2020-10-08", "close": 30.19, "volume": 67608.0}, {"date": "2020-10-09", "close": 30.78, "volume": 35350.0}, {"date": "2020-10-12", "close": 30.56, "volume": 55193.0}, {"date": "2020-10-13", "close": 28.99, "volume": 39092.0}, {"date": "2020-10-14", "close": 29.0, "volume": 35134.0}, {"date": "2020-10-15", "close": 29.21, "volume": 57019.0}, {"date": "2020-10-16", "close": 29.79, "volume": 45116.0}, {"date": "2020-10-19", "close": 29.0, "volume": 34994.0}, {"date": "2020-10-20", "close": 27.95, "volume": 79637.0}, {"date": "2020-10-21", "close": 27.29, "volume": 41876.0}, {"date": "2020-10-22", "close": 27.72, "volume": 54324.0}, {"date": "2020-10-23", "close": 28.95, "volume": 49816.0}, {"date": "2020-10-26", "close": 28.51, "volume": 35156.0}, {"date": "2020-10-27", "close": 27.79, "volume": 70612.0}, {"date": "2020-10-28", "close": 27.32, "volume": 57221.0}, {"date": "2020-10-29", "close": 26.32, "volume": 61592.0}, {"date": "2020-10-30", "close": 25.49, "volume": 52457.0}, {"date": "2020-11-02", "close": 27.5, "volume": 67428.0}, {"date": "2020-11-03", "close": 28.11, "volume": 105481.0}, {"date": "2020-11-04", "close": 28.17, "volume": 87205.0}, {"date": "2020-11-05", "close": 26.66, "volume": 158609.0}, {"date": "2020-11-06", "close": 23.69, "volume": 185735.0}, {"date": "2020-11-09", "close": 25.21, "volume": 113518.0}, {"date": "2020-11-10", "close": 27.18, "volume": 132241.0}, {"date": "2020-11-11", "close": 27.22, "volume": 60125.0}, {"date": "2020-11-12", "close": 26.21, "volume": 65624.0}, {"date": "2020-11-13", "close": 27.8, "volume": 77928.0}, {"date": "2020-11-16", "close": 28.76, "volume": 78103.0}, {"date": "2020-11-17", "close": 28.82, "volume": 58490.0}, {"date": "2020-11-18", "close": 28.15, "volume": 46206.0}, {"date": "2020-11-19", "close": 27.86, "volume": 34086.0}, {"date": "2020-11-20", "close": 28.02, "volume": 44416.0}, {"date": "2020-11-23", "close": 28.22, "volume": 42617.0}, {"date": "2020-11-24", "close": 29.19, "volume": 80149.0}, {"date": "2020-11-25", "close": 29.26, "volume": 28995.0}, {"date": "2020-11-27", "close": 29.48, "volume": 44615.0}, {"date": "2020-11-30", "close": 29.56, "volume": 69868.0}, {"date": "2020-12-01", "close": 28.2, "volume": 119430.0}, {"date": "2020-12-02", "close": 28.31, "volume": 113917.0}, {"date": "2020-12-03", "close": 28.25, "volume": 47058.0}, {"date": "2020-12-04", "close": 29.33, "volume": 38364.0}, {"date": "2020-12-07", "close": 29.65, "volume": 59299.0}, {"date": "2020-12-08", "close": 31.34, "volume": 54865.0}, {"date": "2020-12-09", "close": 30.57, "volume": 81334.0}, {"date": "2020-12-10", "close": 29.7, "volume": 32737.0}, {"date": "2020-12-11", "close": 29.93, "volume": 36292.0}, {"date": "2020-12-14", "close": 29.95, "volume": 51359.0}, {"date": "2020-12-15", "close": 30.93, "volume": 70757.0}, {"date": "2020-12-16", "close": 30.76, "volume": 62660.0}, {"date": "2020-12-17", "close": 31.47, "volume": 46129.0}, {"date": "2020-12-18", "close": 31.17, "volume": 294690.0}, {"date": "2020-12-21", "close": 29.61, "volume": 93886.0}, {"date": "2020-12-22", "close": 29.12, "volume": 79344.0}, {"date": "2020-12-23", "close": 28.35, "volume": 112576.0}, {"date": "2020-12-24", "close": 28.0, "volume": 90234.0}, {"date": "2020-12-28", "close": 28.04, "volume": 190071.0}, {"date": "2020-12-29", "close": 28.23, "volume": 72306.0}, {"date": "2020-12-30", "close": 28.64, "volume": 73921.0}, {"date": "2020-12-31", "close": 29.04, "volume": 65242.0}, {"date": "2021-01-04", "close": 30.22, "volume": 102886.0}, {"date": "2021-01-05", "close": 31.34, "volume": 81522.0}, {"date": "2021-01-06", "close": 31.51, "volume": 132826.0}, {"date": "2021-01-07", "close": 31.73, "volume": 37457.0}, {"date": "2021-01-08", "close": 31.31, "volume": 77413.0}, {"date": "2021-01-11", "close": 31.58, "volume": 35007.0}, {"date": "2021-01-12", "close": 31.96, "volume": 33152.0}, {"date": "2021-01-13", "close": 31.81, "volume": 48292.0}, {"date": "2021-01-14", "close": 32.1, "volume": 40687.0}, {"date": "2021-01-15", "close": 32.13, "volume": 47641.0}, {"date": "2021-01-19", "close": 32.34, "volume": 45572.0}, {"date": "2021-01-20", "close": 32.12, "volume": 57696.0}, {"date": "2021-01-21", "close": 31.76, "volume": 57681.0}, {"date": "2021-01-22", "close": 32.09, "volume": 52011.0}, {"date": "2021-01-25", "close": 32.14, "volume": 51776.0}, {"date": "2021-01-26", "close": 32.06, "volume": 32910.0}, {"date": "2021-01-27", "close": 30.83, "volume": 59892.0}, {"date": "2021-01-28", "close": 29.52, "volume": 77594.0}, {"date": "2021-01-29", "close": 28.54, "volume": 72426.0}, {"date": "2021-02-01", "close": 29.96, "volume": 53299.0}, {"date": "2021-02-02", "close": 30.89, "volume": 60610.0}, {"date": "2021-02-03", "close": 30.36, "volume": 41307.0}, {"date": "2021-02-04", "close": 30.46, "volume": 41304.0}, {"date": "2021-02-05", "close": 30.71, "volume": 32737.0}, {"date": "2021-02-08", "close": 31.38, "volume": 34038.0}, {"date": "2021-02-09", "close": 31.8, "volume": 41353.0}, {"date": "2021-02-10", "close": 31.81, "volume": 43510.0}, {"date": "2021-02-11", "close": 31.26, "volume": 38774.0}, {"date": "2021-02-12", "close": 31.49, "volume": 50734.0}, {"date": "2021-02-16", "close": 31.68, "volume": 46563.0}, {"date": "2021-02-17", "close": 31.0, "volume": 60812.0}, {"date": "2021-02-18", "close": 30.17, "volume": 66988.0}, {"date": "2021-02-19", "close": 30.24, "volume": 31932.0}, {"date": "2021-02-22", "close": 30.2, "volume": 34143.0}, {"date": "2021-02-23", "close": 29.13, "volume": 58478.0}, {"date": "2021-02-24", "close": 29.78, "volume": 73742.0}, {"date": "2021-02-25", "close": 29.6, "volume": 55927.0}, {"date": "2021-02-26", "close": 29.1, "volume": 79308.0}, {"date": "2021-03-01", "close": 30.05, "volume": 43961.0}, {"date": "2021-03-02", "close": 29.57, "volume": 30482.0}, {"date": "2021-03-03", "close": 29.23, "volume": 36251.0}, {"date": "2021-03-04", "close": 28.4, "volume": 52809.0}, {"date": "2021-03-05", "close": 29.5, "volume": 51131.0}, {"date": "2021-03-08", "close": 30.34, "volume": 43701.0}, {"date": "2021-03-09", "close": 29.96, "volume": 63837.0}, {"date": "2021-03-10", "close": 31.58, "volume": 63101.0}, {"date": "2021-03-11", "close": 31.86, "volume": 63198.0}, {"date": "2021-03-12", "close": 32.34, "volume": 44001.0}, {"date": "2021-03-15", "close": 33.01, "volume": 52120.0}, {"date": "2021-03-16", "close": 33.0, "volume": 41585.0}, {"date": "2021-03-17", "close": 32.97, "volume": 44256.0}, {"date": "2021-03-18", "close": 33.0, "volume": 97870.0}, {"date": "2021-03-19", "close": 34.33, "volume": 128115.0}, {"date": "2021-03-22", "close": 33.7, "volume": 40321.0}, {"date": "2021-03-23", "close": 32.01, "volume": 51884.0}, {"date": "2021-03-24", "close": 31.07, "volume": 94836.0}, {"date": "2021-03-25", "close": 31.41, "volume": 60436.0}, {"date": "2021-03-26", "close": 32.68, "volume": 45411.0}, {"date": "2021-03-29", "close": 32.66, "volume": 62795.0}, {"date": "2021-03-30", "close": 32.94, "volume": 46446.0}, {"date": "2021-03-31", "close": 36.14, "volume": 161016.0}, {"date": "2021-04-01", "close": 34.03, "volume": 74210.0}, {"date": "2021-04-05", "close": 33.74, "volume": 94825.0}, {"date": "2021-04-06", "close": 33.69, "volume": 44169.0}, {"date": "2021-04-07", "close": 32.13, "volume": 86880.0}, {"date": "2021-04-08", "close": 31.96, "volume": 66879.0}, {"date": "2021-04-09", "close": 31.86, "volume": 27487.0}, {"date": "2021-04-12", "close": 32.39, "volume": 52791.0}, {"date": "2021-04-13", "close": 33.03, "volume": 49817.0}, {"date": "2021-04-14", "close": 33.7, "volume": 45317.0}, {"date": "2021-04-15", "close": 34.76, "volume": 39357.0}, {"date": "2021-04-16", "close": 34.18, "volume": 29925.0}, {"date": "2021-04-19", "close": 34.03, "volume": 60015.0}, {"date": "2021-04-20", "close": 33.01, "volume": 65672.0}, {"date": "2021-04-21", "close": 34.18, "volume": 33757.0}, {"date": "2021-04-22", "close": 33.99, "volume": 38885.0}, {"date": "2021-04-23", "close": 32.95, "volume": 43328.0}, {"date": "2021-04-26", "close": 32.81, "volume": 80826.0}, {"date": "2021-04-27", "close": 32.48, "volume": 68621.0}, {"date": "2021-04-28", "close": 33.07, "volume": 32327.0}, {"date": "2021-04-29", "close": 33.35, "volume": 31199.0}, {"date": "2021-04-30", "close": 33.28, "volume": 58505.0}, {"date": "2021-05-03", "close": 34.46, "volume": 68015.0}, {"date": "2021-05-04", "close": 34.2, "volume": 23333.0}, {"date": "2021-05-05", "close": 35.06, "volume": 34547.0}, {"date": "2021-05-06", "close": 35.0, "volume": 61901.0}, {"date": "2021-05-07", "close": 38.6, "volume": 123322.0}, {"date": "2021-05-10", "close": 32.9, "volume": 203580.0}, {"date": "2021-05-11", "close": 33.22, "volume": 111556.0}, {"date": "2021-05-12", "close": 33.56, "volume": 55322.0}, {"date": "2021-05-13", "close": 33.53, "volume": 65622.0}, {"date": "2021-05-14", "close": 35.06, "volume": 37946.0}, {"date": "2021-05-17", "close": 36.78, "volume": 91098.0}, {"date": "2021-05-18", "close": 35.755, "volume": 26157.0}, {"date": "2021-05-19", "close": 34.37, "volume": 43995.0}, {"date": "2021-05-20", "close": 34.83, "volume": 30195.0}, {"date": "2021-05-21", "close": 35.38, "volume": 45183.0}, {"date": "2021-05-24", "close": 34.9, "volume": 28011.0}, {"date": "2021-05-25", "close": 33.65, "volume": 81965.0}, {"date": "2021-05-26", "close": 33.69, "volume": 19212.0}, {"date": "2021-05-27", "close": 33.88, "volume": 104496.0}, {"date": "2021-05-28", "close": 34.35, "volume": 27638.0}, {"date": "2021-06-01", "close": 35.31, "volume": 57201.0}, {"date": "2021-06-02", "close": 34.93, "volume": 33286.0}, {"date": "2021-06-03", "close": 34.29, "volume": 52128.0}, {"date": "2021-06-04", "close": 34.38, "volume": 54957.0}, {"date": "2021-06-07", "close": 34.95, "volume": 34525.0}, {"date": "2021-06-08", "close": 35.09, "volume": 32422.0}, {"date": "2021-06-09", "close": 35.01, "volume": 29929.0}, {"date": "2021-06-10", "close": 35.21, "volume": 26334.0}, {"date": "2021-06-11", "close": 34.85, "volume": 35805.0}, {"date": "2021-06-14", "close": 34.64, "volume": 48396.0}, {"date": "2021-06-15", "close": 34.24, "volume": 57886.0}, {"date": "2021-06-16", "close": 34.19, "volume": 43429.0}, {"date": "2021-06-17", "close": 33.72, "volume": 47902.0}, {"date": "2021-06-18", "close": 32.97, "volume": 209767.0}, {"date": "2021-06-21", "close": 33.62, "volume": 46824.0}, {"date": "2021-06-22", "close": 33.16, "volume": 55401.0}, {"date": "2021-06-23", "close": 32.88, "volume": 43242.0}, {"date": "2021-06-24", "close": 33.62, "volume": 62339.0}, {"date": "2021-06-25", "close": 33.04, "volume": 245350.0}, {"date": "2021-06-28", "close": 33.03, "volume": 39076.0}, {"date": "2021-06-29", "close": 33.13, "volume": 73474.0}, {"date": "2021-06-30", "close": 35.05, "volume": 124297.0}, {"date": "2021-07-01", "close": 35.99, "volume": 49316.0}, {"date": "2021-07-02", "close": 35.04, "volume": 36090.0}, {"date": "2021-07-06", "close": 33.61, "volume": 83335.0}, {"date": "2021-07-07", "close": 33.3, "volume": 53263.0}, {"date": "2021-07-08", "close": 33.14, "volume": 42280.0}, {"date": "2021-07-09", "close": 33.34, "volume": 22058.0}, {"date": "2021-07-12", "close": 34.12, "volume": 64809.0}, {"date": "2021-07-13", "close": 33.58, "volume": 56046.0}, {"date": "2021-07-14", "close": 33.11, "volume": 38602.0}, {"date": "2021-07-15", "close": 32.98, "volume": 51255.0}, {"date": "2021-07-16", "close": 32.75, "volume": 66588.0}, {"date": "2021-07-19", "close": 32.69, "volume": 58561.0}, {"date": "2021-07-20", "close": 33.19, "volume": 55315.0}, {"date": "2021-07-21", "close": 33.63, "volume": 26113.0}, {"date": "2021-07-22", "close": 33.27, "volume": 48869.0}, {"date": "2021-07-23", "close": 33.13, "volume": 31677.0}, {"date": "2021-07-26", "close": 33.28, "volume": 35707.0}, {"date": "2021-07-27", "close": 32.7, "volume": 27861.0}, {"date": "2021-07-28", "close": 33.36, "volume": 33943.0}, {"date": "2021-07-29", "close": 33.04, "volume": 112415.0}, {"date": "2021-07-30", "close": 33.93, "volume": 137366.0}, {"date": "2021-08-02", "close": 33.37, "volume": 45954.0}, {"date": "2021-08-03", "close": 34.01, "volume": 51482.0}, {"date": "2021-08-04", "close": 32.67, "volume": 50776.0}, {"date": "2021-08-05", "close": 33.34, "volume": 30959.0}, {"date": "2021-08-06", "close": 33.06, "volume": 44511.0}, {"date": "2021-08-09", "close": 30.7, "volume": 99985.0}, {"date": "2021-08-10", "close": 30.54, "volume": 76556.0}, {"date": "2021-08-11", "close": 30.51, "volume": 42296.0}, {"date": "2021-08-12", "close": 30.26, "volume": 33168.0}, {"date": "2021-08-13", "close": 30.05, "volume": 40647.0}, {"date": "2021-08-16", "close": 29.25, "volume": 61589.0}, {"date": "2021-08-17", "close": 28.5, "volume": 39274.0}, {"date": "2021-08-18", "close": 27.86, "volume": 51434.0}, {"date": "2021-08-19", "close": 26.48, "volume": 120706.0}, {"date": "2021-08-20", "close": 27.96, "volume": 56539.0}, {"date": "2021-08-23", "close": 29.39, "volume": 49973.0}, {"date": "2021-08-24", "close": 29.0, "volume": 66173.0}, {"date": "2021-08-25", "close": 28.07, "volume": 44336.0}, {"date": "2021-08-26", "close": 27.48, "volume": 37963.0}, {"date": "2021-08-27", "close": 27.96, "volume": 45499.0}, {"date": "2021-08-30", "close": 27.4, "volume": 30093.0}, {"date": "2021-08-31", "close": 30.33, "volume": 127852.0}, {"date": "2021-09-01", "close": 30.68, "volume": 115848.0}, {"date": "2021-09-02", "close": 30.65, "volume": 46302.0}, {"date": "2021-09-03", "close": 29.5, "volume": 35936.0}, {"date": "2021-09-07", "close": 28.59, "volume": 38931.0}, {"date": "2021-09-08", "close": 28.2, "volume": 31255.0}, {"date": "2021-09-09", "close": 28.48, "volume": 40326.0}, {"date": "2021-09-10", "close": 27.44, "volume": 27703.0}, {"date": "2021-09-13", "close": 28.22, "volume": 35042.0}, {"date": "2021-09-14", "close": 27.47, "volume": 51508.0}, {"date": "2021-09-15", "close": 27.39, "volume": 49464.0}, {"date": "2021-09-16", "close": 27.98, "volume": 47808.0}, {"date": "2021-09-17", "close": 28.89, "volume": 298798.0}, {"date": "2021-09-20", "close": 29.3, "volume": 65340.0}, {"date": "2021-09-21", "close": 30.1, "volume": 50722.0}, {"date": "2021-09-22", "close": 30.09, "volume": 32853.0}, {"date": "2021-09-23", "close": 31.8, "volume": 54387.0}, {"date": "2021-09-24", "close": 31.95, "volume": 87978.0}, {"date": "2021-09-27", "close": 31.86, "volume": 53722.0}, {"date": "2021-09-28", "close": 32.8, "volume": 77178.0}, {"date": "2021-09-29", "close": 33.98, "volume": 58375.0}, {"date": "2021-09-30", "close": 32.82, "volume": 40774.0}, {"date": "2021-10-01", "close": 33.58, "volume": 78367.0}, {"date": "2021-10-04", "close": 32.97, "volume": 39249.0}, {"date": "2021-10-05", "close": 33.31, "volume": 40572.0}, {"date": "2021-10-06", "close": 34.27, "volume": 57934.0}, {"date": "2021-10-07", "close": 35.6, "volume": 66730.0}, {"date": "2021-10-08", "close": 37.16, "volume": 70399.0}, {"date": "2021-10-11", "close": 37.32, "volume": 55746.0}, {"date": "2021-10-12", "close": 36.76, "volume": 33015.0}, {"date": "2021-10-13", "close": 38.16, "volume": 46975.0}, {"date": "2021-10-14", "close": 37.72, "volume": 68995.0}, {"date": "2021-10-15", "close": 38.54, "volume": 57593.0}, {"date": "2021-10-18", "close": 37.77, "volume": 54034.0}, {"date": "2021-10-19", "close": 38.03, "volume": 41953.0}, {"date": "2021-10-20", "close": 37.86, "volume": 25545.0}, {"date": "2021-10-21", "close": 37.82, "volume": 45099.0}, {"date": "2021-10-22", "close": 36.86, "volume": 63803.0}, {"date": "2021-10-25", "close": 38.08, "volume": 49900.0}, {"date": "2021-10-26", "close": 38.54, "volume": 94255.0}, {"date": "2021-10-27", "close": 37.06, "volume": 58790.0}, {"date": "2021-10-28", "close": 38.68, "volume": 62919.0}, {"date": "2021-10-29", "close": 37.38, "volume": 83748.0}, {"date": "2021-11-01", "close": 55.89, "volume": 4244233.0}, {"date": "2021-11-02", "close": 56.85, "volume": 508603.0}, {"date": "2021-11-03", "close": 56.66, "volume": 284207.0}, {"date": "2021-11-04", "close": 50.0, "volume": 1477357.0}, {"date": "2021-11-05", "close": 50.02, "volume": 222110.0}, {"date": "2021-11-08", "close": 50.08, "volume": 261469.0}, {"date": "2021-11-09", "close": 48.56, "volume": 263525.0}, {"date": "2021-11-10", "close": 45.89, "volume": 330066.0}, {"date": "2021-11-11", "close": 45.32, "volume": 401490.0}, {"date": "2021-11-12", "close": 45.56, "volume": 192635.0}, {"date": "2021-11-15", "close": 45.01, "volume": 187134.0}, {"date": "2021-11-16", "close": 44.63, "volume": 93827.0}, {"date": "2021-11-17", "close": 43.71, "volume": 186017.0}, {"date": "2021-11-18", "close": 43.35, "volume": 86648.0}, {"date": "2021-11-19", "close": 43.54, "volume": 73364.0}, {"date": "2021-11-22", "close": 44.54, "volume": 108406.0}, {"date": "2021-11-23", "close": 45.01, "volume": 82143.0}, {"date": "2021-11-24", "close": 42.03, "volume": 142856.0}, {"date": "2021-11-26", "close": 40.77, "volume": 147754.0}, {"date": "2021-11-29", "close": 41.93, "volume": 204280.0}, {"date": "2021-11-30", "close": 41.14, "volume": 134422.0}, {"date": "2021-12-01", "close": 40.43, "volume": 123090.0}, {"date": "2021-12-02", "close": 41.0, "volume": 155972.0}, {"date": "2021-12-03", "close": 39.55, "volume": 112767.0}, {"date": "2021-12-06", "close": 40.15, "volume": 120695.0}, {"date": "2021-12-07", "close": 41.87, "volume": 125680.0}, {"date": "2021-12-08", "close": 43.58, "volume": 106115.0}, {"date": "2021-12-09", "close": 43.08, "volume": 150469.0}, {"date": "2021-12-10", "close": 43.72, "volume": 130468.0}, {"date": "2021-12-13", "close": 43.44, "volume": 120496.0}, {"date": "2021-12-14", "close": 45.15, "volume": 160176.0}, {"date": "2021-12-15", "close": 46.86, "volume": 116673.0}, {"date": "2021-12-16", "close": 46.77, "volume": 343776.0}, {"date": "2021-12-17", "close": 46.84, "volume": 632290.0}, {"date": "2021-12-20", "close": 46.98, "volume": 175590.0}, {"date": "2021-12-21", "close": 47.98, "volume": 160926.0}, {"date": "2021-12-22", "close": 49.22, "volume": 232912.0}, {"date": "2021-12-23", "close": 50.9, "volume": 92443.0}, {"date": "2021-12-27", "close": 49.79, "volume": 113289.0}, {"date": "2021-12-28", "close": 48.54, "volume": 189801.0}, {"date": "2021-12-29", "close": 47.27, "volume": 99557.0}, {"date": "2021-12-30", "close": 46.88, "volume": 94354.0}, {"date": "2021-12-31", "close": 46.08, "volume": 138338.0}, {"date": "2022-01-03", "close": 47.15, "volume": 82115.0}, {"date": "2022-01-04", "close": 46.18, "volume": 91230.0}, {"date": "2022-01-05", "close": 44.63, "volume": 104088.0}, {"date": "2022-01-06", "close": 44.71, "volume": 53143.0}, {"date": "2022-01-07", "close": 43.87, "volume": 55039.0}, {"date": "2022-01-10", "close": 43.47, "volume": 72638.0}, {"date": "2022-01-11", "close": 44.89, "volume": 83681.0}, {"date": "2022-01-12", "close": 43.08, "volume": 68780.0}, {"date": "2022-01-13", "close": 42.41, "volume": 53056.0}, {"date": "2022-01-14", "close": 43.03, "volume": 58306.0}, {"date": "2022-01-18", "close": 41.93, "volume": 47329.0}, {"date": "2022-01-19", "close": 41.39, "volume": 45939.0}, {"date": "2022-01-20", "close": 40.55, "volume": 50627.0}, {"date": "2022-01-21", "close": 41.0, "volume": 162752.0}, {"date": "2022-01-24", "close": 41.61, "volume": 183250.0}, {"date": "2022-01-25", "close": 41.34, "volume": 91118.0}, {"date": "2022-01-26", "close": 41.0, "volume": 115709.0}, {"date": "2022-01-27", "close": 40.45, "volume": 102940.0}, {"date": "2022-01-28", "close": 39.36, "volume": 106809.0}, {"date": "2022-01-31", "close": 40.42, "volume": 68930.0}, {"date": "2022-02-01", "close": 39.35, "volume": 118495.0}, {"date": "2022-02-02", "close": 38.81, "volume": 78090.0}, {"date": "2022-02-03", "close": 38.14, "volume": 90649.0}, {"date": "2022-02-04", "close": 38.37, "volume": 118508.0}, {"date": "2022-02-07", "close": 39.49, "volume": 117195.0}, {"date": "2022-02-08", "close": 39.45, "volume": 96154.0}, {"date": "2022-02-09", "close": 39.0, "volume": 111945.0}, {"date": "2022-02-10", "close": 39.19, "volume": 161610.0}, {"date": "2022-02-11", "close": 39.32, "volume": 73745.0}, {"date": "2022-02-14", "close": 38.99, "volume": 64810.0}, {"date": "2022-02-15", "close": 40.25, "volume": 41351.0}, {"date": "2022-02-16", "close": 39.7, "volume": 44601.0}, {"date": "2022-02-17", "close": 38.28, "volume": 75433.0}, {"date": "2022-02-18", "close": 37.41, "volume": 62295.0}, {"date": "2022-02-22", "close": 36.39, "volume": 106540.0}, {"date": "2022-02-23", "close": 35.9, "volume": 69380.0}, {"date": "2022-02-24", "close": 36.45, "volume": 119194.0}, {"date": "2022-02-25", "close": 37.47, "volume": 76133.0}, {"date": "2022-02-28", "close": 37.45, "volume": 92264.0}, {"date": "2022-03-01", "close": 36.9, "volume": 96245.0}, {"date": "2022-03-02", "close": 37.7, "volume": 120242.0}, {"date": "2022-03-03", "close": 36.66, "volume": 107142.0}, {"date": "2022-03-04", "close": 36.27, "volume": 90741.0}, {"date": "2022-03-07", "close": 35.93, "volume": 135953.0}, {"date": "2022-03-08", "close": 36.92, "volume": 89779.0}, {"date": "2022-03-09", "close": 37.47, "volume": 63372.0}, {"date": "2022-03-10", "close": 37.21, "volume": 68109.0}, {"date": "2022-03-11", "close": 36.31, "volume": 61556.0}, {"date": "2022-03-14", "close": 35.66, "volume": 86855.0}, {"date": "2022-03-15", "close": 29.01, "volume": 1093202.0}, {"date": "2022-03-16", "close": 26.905, "volume": 497209.0}, {"date": "2022-03-17", "close": 28.32, "volume": 314681.0}, {"date": "2022-03-18", "close": 27.24, "volume": 708548.0}, {"date": "2022-03-21", "close": 26.92, "volume": 168667.0}, {"date": "2022-03-22", "close": 27.48, "volume": 106272.0}, {"date": "2022-03-23", "close": 27.03, "volume": 184910.0}, {"date": "2022-03-24", "close": 27.95, "volume": 146670.0}, {"date": "2022-03-25", "close": 27.97, "volume": 81890.0}, {"date": "2022-03-28", "close": 28.17, "volume": 239651.0}, {"date": "2022-03-29", "close": 28.87, "volume": 249660.0}, {"date": "2022-03-30", "close": 28.82, "volume": 175953.0}, {"date": "2022-03-31", "close": 28.11, "volume": 106220.0}, {"date": "2022-04-01", "close": 28.68, "volume": 100705.0}, {"date": "2022-04-04", "close": 29.17, "volume": 58467.0}, {"date": "2022-04-05", "close": 29.17, "volume": 120608.0}, {"date": "2022-04-06", "close": 29.69, "volume": 89976.0}, {"date": "2022-04-07", "close": 30.04, "volume": 85276.0}, {"date": "2022-04-08", "close": 29.91, "volume": 45202.0}, {"date": "2022-04-11", "close": 29.6, "volume": 145026.0}, {"date": "2022-04-12", "close": 29.66, "volume": 96683.0}, {"date": "2022-04-13", "close": 31.21, "volume": 84900.0}, {"date": "2022-04-14", "close": 32.16, "volume": 83071.0}, {"date": "2022-04-18", "close": 31.2, "volume": 127707.0}, {"date": "2022-04-19", "close": 32.99, "volume": 94972.0}, {"date": "2022-04-20", "close": 32.79, "volume": 102474.0}, {"date": "2022-04-21", "close": 33.46, "volume": 141645.0}, {"date": "2022-04-22", "close": 32.29, "volume": 80683.0}, {"date": "2022-04-25", "close": 31.88, "volume": 74192.0}, {"date": "2022-04-26", "close": 30.91, "volume": 99547.0}, {"date": "2022-04-27", "close": 30.27, "volume": 147500.0}, {"date": "2022-04-28", "close": 30.01, "volume": 104840.0}, {"date": "2022-04-29", "close": 29.51, "volume": 87664.0}, {"date": "2022-05-02", "close": 30.16, "volume": 102754.0}, {"date": "2022-05-03", "close": 29.5, "volume": 96285.0}, {"date": "2022-05-04", "close": 28.8, "volume": 93999.0}, {"date": "2022-05-05", "close": 28.28, "volume": 76221.0}, {"date": "2022-05-06", "close": 27.42, "volume": 120177.0}, {"date": "2022-05-09", "close": 26.12, "volume": 138138.0}, {"date": "2022-05-10", "close": 25.275, "volume": 227534.0}, {"date": "2022-05-11", "close": 24.59, "volume": 176425.0}, {"date": "2022-05-12", "close": 25.01, "volume": 90240.0}, {"date": "2022-05-13", "close": 26.47, "volume": 105251.0}, {"date": "2022-05-16", "close": 28.77, "volume": 161110.0}, {"date": "2022-05-17", "close": 29.73, "volume": 93310.0}, {"date": "2022-05-18", "close": 29.18, "volume": 137916.0}, {"date": "2022-05-19", "close": 29.92, "volume": 96807.0}, {"date": "2022-05-20", "close": 30.86, "volume": 106451.0}, {"date": "2022-05-23", "close": 31.0, "volume": 83608.0}, {"date": "2022-05-24", "close": 28.71, "volume": 177461.0}, {"date": "2022-05-25", "close": 29.82, "volume": 139979.0}, {"date": "2022-05-26", "close": 30.52, "volume": 99336.0}, {"date": "2022-05-27", "close": 31.0, "volume": 67138.0}, {"date": "2022-05-31", "close": 30.25, "volume": 81441.0}, {"date": "2022-06-01", "close": 30.52, "volume": 80005.0}, {"date": "2022-06-02", "close": 29.51, "volume": 93153.0}, {"date": "2022-06-03", "close": 29.24, "volume": 56704.0}, {"date": "2022-06-06", "close": 28.7, "volume": 71133.0}, {"date": "2022-06-07", "close": 28.63, "volume": 65090.0}, {"date": "2022-06-08", "close": 28.41, "volume": 43361.0}, {"date": "2022-06-09", "close": 27.93, "volume": 61417.0}, {"date": "2022-06-10", "close": 27.48, "volume": 60309.0}, {"date": "2022-06-13", "close": 23.94, "volume": 262400.0}, {"date": "2022-06-14", "close": 23.29, "volume": 136653.0}, {"date": "2022-06-15", "close": 23.77, "volume": 159522.0}, {"date": "2022-06-16", "close": 23.09, "volume": 168159.0}, {"date": "2022-06-17", "close": 24.38, "volume": 146971.0}, {"date": "2022-06-21", "close": 25.03, "volume": 96549.0}, {"date": "2022-06-22", "close": 25.78, "volume": 95072.0}, {"date": "2022-06-23", "close": 27.22, "volume": 58215.0}, {"date": "2022-06-24", "close": 28.91, "volume": 347796.0}, {"date": "2022-06-27", "close": 30.18, "volume": 109694.0}, {"date": "2022-06-28", "close": 28.96, "volume": 144623.0}, {"date": "2022-06-29", "close": 27.86, "volume": 76777.0}, {"date": "2022-06-30", "close": 29.67, "volume": 143677.0}, {"date": "2022-07-01", "close": 31.535, "volume": 106324.0}, {"date": "2022-07-05", "close": 31.95, "volume": 217602.0}, {"date": "2022-07-06", "close": 31.82, "volume": 71552.0}, {"date": "2022-07-07", "close": 31.36, "volume": 107326.0}, {"date": "2022-07-08", "close": 31.45, "volume": 40600.0}, {"date": "2022-07-11", "close": 30.6, "volume": 107129.0}, {"date": "2022-07-12", "close": 29.83, "volume": 139373.0}, {"date": "2022-07-13", "close": 30.95, "volume": 73202.0}, {"date": "2022-07-14", "close": 30.63, "volume": 52573.0}, {"date": "2022-07-15", "close": 31.35, "volume": 71309.0}, {"date": "2022-07-18", "close": 30.99, "volume": 78268.0}, {"date": "2022-07-19", "close": 31.67, "volume": 87435.0}, {"date": "2022-07-20", "close": 32.63, "volume": 59796.0}, {"date": "2022-07-21", "close": 31.67, "volume": 54255.0}, {"date": "2022-07-22", "close": 31.75, "volume": 68893.0}, {"date": "2022-07-25", "close": 33.63, "volume": 127260.0}, {"date": "2022-07-26", "close": 33.45, "volume": 44208.0}, {"date": "2022-07-27", "close": 34.18, "volume": 38464.0}, {"date": "2022-07-28", "close": 34.39, "volume": 50708.0}, {"date": "2022-07-29", "close": 34.25, "volume": 41700.0}, {"date": "2022-08-01", "close": 33.77, "volume": 72581.0}, {"date": "2022-08-02", "close": 33.36, "volume": 51814.0}, {"date": "2022-08-03", "close": 32.91, "volume": 88188.0}, {"date": "2022-08-04", "close": 34.32, "volume": 62794.0}, {"date": "2022-08-05", "close": 34.62, "volume": 53691.0}, {"date": "2022-08-08", "close": 34.87, "volume": 106945.0}, {"date": "2022-08-09", "close": 34.0, "volume": 103080.0}, {"date": "2022-08-10", "close": 34.97, "volume": 122419.0}, {"date": "2022-08-11", "close": 35.39, "volume": 96813.0}, {"date": "2022-08-12", "close": 37.47, "volume": 91718.0}, {"date": "2022-08-15", "close": 37.84, "volume": 107205.0}, {"date": "2022-08-16", "close": 38.01, "volume": 102342.0}, {"date": "2022-08-17", "close": 35.87, "volume": 81062.0}, {"date": "2022-08-18", "close": 35.84, "volume": 39747.0}, {"date": "2022-08-19", "close": 35.8, "volume": 52205.0}, {"date": "2022-08-22", "close": 35.33, "volume": 57522.0}, {"date": "2022-08-23", "close": 35.78, "volume": 32480.0}, {"date": "2022-08-24", "close": 36.48, "volume": 59097.0}, {"date": "2022-08-25", "close": 37.78, "volume": 78117.0}, {"date": "2022-08-26", "close": 38.0, "volume": 73105.0}, {"date": "2022-08-29", "close": 37.18, "volume": 70393.0}, {"date": "2022-08-30", "close": 36.03, "volume": 88982.0}, {"date": "2022-08-31", "close": 36.89, "volume": 55016.0}, {"date": "2022-09-01", "close": 37.0, "volume": 63232.0}, {"date": "2022-09-02", "close": 36.57, "volume": 41862.0}, {"date": "2022-09-06", "close": 34.94, "volume": 124964.0}, {"date": "2022-09-07", "close": 37.13, "volume": 79616.0}, {"date": "2022-09-08", "close": 37.61, "volume": 57833.0}, {"date": "2022-09-09", "close": 37.09, "volume": 54290.0}, {"date": "2022-09-12", "close": 36.42, "volume": 75666.0}, {"date": "2022-09-13", "close": 36.06, "volume": 78343.0}, {"date": "2022-09-14", "close": 36.46, "volume": 59135.0}, {"date": "2022-09-15", "close": 36.42, "volume": 77164.0}, {"date": "2022-09-16", "close": 35.8, "volume": 334341.0}, {"date": "2022-09-19", "close": 34.65, "volume": 47051.0}, {"date": "2022-09-20", "close": 35.32, "volume": 70259.0}, {"date": "2022-09-21", "close": 33.46, "volume": 47885.0}, {"date": "2022-09-22", "close": 33.28, "volume": 46608.0}, {"date": "2022-09-23", "close": 31.71, "volume": 61339.0}, {"date": "2022-09-26", "close": 31.22, "volume": 54974.0}, {"date": "2022-09-27", "close": 31.1, "volume": 55401.0}, {"date": "2022-09-28", "close": 32.19, "volume": 65035.0}, {"date": "2022-09-29", "close": 31.63, "volume": 105801.0}, {"date": "2022-09-30", "close": 32.14, "volume": 103841.0}, {"date": "2022-10-03", "close": 31.9, "volume": 42091.0}, {"date": "2022-10-04", "close": 32.96, "volume": 63402.0}, {"date": "2022-10-05", "close": 32.84, "volume": 33582.0}, {"date": "2022-10-06", "close": 33.49, "volume": 44589.0}, {"date": "2022-10-07", "close": 32.26, "volume": 47381.0}, {"date": "2022-10-10", "close": 32.11, "volume": 25385.0}, {"date": "2022-10-11", "close": 32.96, "volume": 56160.0}, {"date": "2022-10-12", "close": 32.46, "volume": 36034.0}, {"date": "2022-10-13", "close": 33.75, "volume": 60455.0}, {"date": "2022-10-14", "close": 33.22, "volume": 33772.0}, {"date": "2022-10-17", "close": 34.71, "volume": 38997.0}, {"date": "2022-10-18", "close": 35.34, "volume": 47746.0}, {"date": "2022-10-19", "close": 35.2, "volume": 63839.0}, {"date": "2022-10-20", "close": 34.89, "volume": 38007.0}, {"date": "2022-10-21", "close": 36.12, "volume": 44868.0}, {"date": "2022-10-24", "close": 36.92, "volume": 25413.0}, {"date": "2022-10-25", "close": 36.61, "volume": 48661.0}, {"date": "2022-10-26", "close": 37.77, "volume": 44145.0}, {"date": "2022-10-27", "close": 38.04, "volume": 36740.0}, {"date": "2022-10-28", "close": 38.93, "volume": 55091.0}, {"date": "2022-10-31", "close": 38.59, "volume": 63373.0}, {"date": "2022-11-01", "close": 38.99, "volume": 35922.0}, {"date": "2022-11-02", "close": 38.15, "volume": 39789.0}, {"date": "2022-11-03", "close": 38.08, "volume": 42299.0}, {"date": "2022-11-04", "close": 38.34, "volume": 30633.0}, {"date": "2022-11-07", "close": 38.24, "volume": 50461.0}, {"date": "2022-11-08", "close": 38.26, "volume": 91499.0}, {"date": "2022-11-09", "close": 34.74, "volume": 211576.0}, {"date": "2022-11-10", "close": 36.29, "volume": 146431.0}, {"date": "2022-11-11", "close": 37.6, "volume": 82491.0}, {"date": "2022-11-14", "close": 36.48, "volume": 83324.0}, {"date": "2022-11-15", "close": 36.6, "volume": 59314.0}, {"date": "2022-11-16", "close": 37.86, "volume": 77301.0}, {"date": "2022-11-17", "close": 39.69, "volume": 69882.0}, {"date": "2022-11-18", "close": 39.56, "volume": 53533.0}, {"date": "2022-11-21", "close": 38.58, "volume": 93380.0}, {"date": "2022-11-22", "close": 40.17, "volume": 57812.0}, {"date": "2022-11-23", "close": 40.19, "volume": 43017.0}, {"date": "2022-11-25", "close": 41.66, "volume": 48911.0}, {"date": "2022-11-28", "close": 40.01, "volume": 46523.0}, {"date": "2022-11-29", "close": 40.66, "volume": 54392.0}, {"date": "2022-11-30", "close": 41.95, "volume": 71276.0}, {"date": "2022-12-01", "close": 38.85, "volume": 146491.0}, {"date": "2022-12-02", "close": 38.83, "volume": 63998.0}, {"date": "2022-12-05", "close": 38.0, "volume": 68697.0}, {"date": "2022-12-06", "close": 37.31, "volume": 38167.0}, {"date": "2022-12-07", "close": 37.65, "volume": 79166.0}, {"date": "2022-12-08", "close": 39.59, "volume": 88414.0}, {"date": "2022-12-09", "close": 39.5, "volume": 55539.0}, {"date": "2022-12-12", "close": 40.0, "volume": 88830.0}, {"date": "2022-12-13", "close": 40.1, "volume": 116021.0}, {"date": "2022-12-14", "close": 40.66, "volume": 79630.0}, {"date": "2022-12-15", "close": 39.24, "volume": 84610.0}, {"date": "2022-12-16", "close": 38.07, "volume": 200792.0}, {"date": "2022-12-19", "close": 38.11, "volume": 80153.0}, {"date": "2022-12-20", "close": 39.27, "volume": 72937.0}, {"date": "2022-12-21", "close": 39.68, "volume": 44966.0}, {"date": "2022-12-22", "close": 39.57, "volume": 44083.0}, {"date": "2022-12-23", "close": 39.45, "volume": 43228.0}, {"date": "2022-12-27", "close": 38.86, "volume": 49022.0}, {"date": "2022-12-28", "close": 39.18, "volume": 24016.0}, {"date": "2022-12-29", "close": 40.93, "volume": 85782.0}, {"date": "2022-12-30", "close": 40.23, "volume": 69193.0}, {"date": "2023-01-03", "close": 40.04, "volume": 44609.0}, {"date": "2023-01-04", "close": 39.35, "volume": 63299.0}, {"date": "2023-01-05", "close": 39.83, "volume": 101016.0}, {"date": "2023-01-06", "close": 43.92, "volume": 226244.0}, {"date": "2023-01-09", "close": 42.25, "volume": 80748.0}, {"date": "2023-01-10", "close": 42.26, "volume": 78924.0}, {"date": "2023-01-11", "close": 41.21, "volume": 70774.0}, {"date": "2023-01-12", "close": 43.0, "volume": 83775.0}, {"date": "2023-01-13", "close": 43.95, "volume": 77732.0}, {"date": "2023-01-17", "close": 41.85, "volume": 48426.0}, {"date": "2023-01-18", "close": 41.64, "volume": 62700.0}, {"date": "2023-01-19", "close": 41.63, "volume": 67358.0}, {"date": "2023-01-20", "close": 42.02, "volume": 72499.0}, {"date": "2023-01-23", "close": 42.98, "volume": 67767.0}, {"date": "2023-01-24", "close": 43.53, "volume": 30107.0}, {"date": "2023-01-25", "close": 43.6, "volume": 19580.0}, {"date": "2023-01-26", "close": 43.53, "volume": 39544.0}, {"date": "2023-01-27", "close": 43.61, "volume": 32801.0}, {"date": "2023-01-30", "close": 42.75, "volume": 44332.0}, {"date": "2023-01-31", "close": 44.73, "volume": 72951.0}, {"date": "2023-02-01", "close": 44.31, "volume": 68209.0}, {"date": "2023-02-02", "close": 45.21, "volume": 54690.0}, {"date": "2023-02-03", "close": 44.67, "volume": 70522.0}, {"date": "2023-02-06", "close": 45.08, "volume": 57266.0}, {"date": "2023-02-07", "close": 45.72, "volume": 52012.0}, {"date": "2023-02-08", "close": 44.85, "volume": 53845.0}, {"date": "2023-02-09", "close": 44.53, "volume": 43198.0}, {"date": "2023-02-10", "close": 45.0, "volume": 30151.0}, {"date": "2023-02-13", "close": 45.08, "volume": 45617.0}, {"date": "2023-02-14", "close": 45.0, "volume": 48784.0}, {"date": "2023-02-15", "close": 45.04, "volume": 44908.0}, {"date": "2023-02-16", "close": 42.82, "volume": 65109.0}, {"date": "2023-02-17", "close": 43.08, "volume": 37517.0}, {"date": "2023-02-21", "close": 40.22, "volume": 67740.0}, {"date": "2023-02-22", "close": 41.01, "volume": 68588.0}, {"date": "2023-02-23", "close": 41.22, "volume": 64825.0}, {"date": "2023-02-24", "close": 41.13, "volume": 54883.0}, {"date": "2023-02-27", "close": 41.83, "volume": 44287.0}, {"date": "2023-02-28", "close": 41.84, "volume": 63975.0}, {"date": "2023-03-01", "close": 43.82, "volume": 47276.0}, {"date": "2023-03-02", "close": 44.4, "volume": 47797.0}, {"date": "2023-03-03", "close": 45.46, "volume": 61264.0}, {"date": "2023-03-06", "close": 44.43, "volume": 66273.0}, {"date": "2023-03-07", "close": 44.23, "volume": 109755.0}, {"date": "2023-03-08", "close": 43.13, "volume": 125696.0}, {"date": "2023-03-09", "close": 43.17, "volume": 182660.0}, {"date": "2023-03-10", "close": 40.86, "volume": 125470.0}, {"date": "2023-03-13", "close": 41.01, "volume": 89423.0}, {"date": "2023-03-14", "close": 40.54, "volume": 178831.0}, {"date": "2023-03-15", "close": 40.01, "volume": 77237.0}, {"date": "2023-03-16", "close": 39.75, "volume": 49879.0}, {"date": "2023-03-17", "close": 39.35, "volume": 140828.0}, {"date": "2023-03-20", "close": 39.35, "volume": 47388.0}, {"date": "2023-03-21", "close": 39.85, "volume": 78319.0}, {"date": "2023-03-22", "close": 38.76, "volume": 50014.0}, {"date": "2023-03-23", "close": 37.82, "volume": 64326.0}, {"date": "2023-03-24", "close": 37.61, "volume": 60333.0}, {"date": "2023-03-27", "close": 38.38, "volume": 69173.0}, {"date": "2023-03-28", "close": 38.62, "volume": 73982.0}, {"date": "2023-03-29", "close": 39.33, "volume": 58653.0}, {"date": "2023-03-30", "close": 39.53, "volume": 63512.0}, {"date": "2023-03-31", "close": 39.72, "volume": 78538.0}, {"date": "2023-04-03", "close": 38.82, "volume": 89532.0}, {"date": "2023-04-04", "close": 37.72, "volume": 61189.0}, {"date": "2023-04-05", "close": 38.38, "volume": 35679.0}, {"date": "2023-04-06", "close": 38.16, "volume": 24712.0}, {"date": "2023-04-10", "close": 38.5, "volume": 38871.0}, {"date": "2023-04-11", "close": 38.63, "volume": 30653.0}, {"date": "2023-04-12", "close": 37.98, "volume": 39239.0}, {"date": "2023-04-13", "close": 38.94, "volume": 42485.0}, {"date": "2023-04-14", "close": 38.42, "volume": 57596.0}, {"date": "2023-04-17", "close": 38.7, "volume": 76464.0}, {"date": "2023-04-18", "close": 37.99, "volume": 63373.0}, {"date": "2023-04-19", "close": 39.26, "volume": 48940.0}, {"date": "2023-04-20", "close": 39.6, "volume": 39431.0}, {"date": "2023-04-21", "close": 39.52, "volume": 78755.0}, {"date": "2023-04-24", "close": 38.71, "volume": 29075.0}, {"date": "2023-04-25", "close": 37.58, "volume": 36137.0}, {"date": "2023-04-26", "close": 37.61, "volume": 44764.0}, {"date": "2023-04-27", "close": 37.29, "volume": 30260.0}, {"date": "2023-04-28", "close": 37.72, "volume": 43881.0}, {"date": "2023-05-01", "close": 38.12, "volume": 33326.0}, {"date": "2023-05-02", "close": 37.99, "volume": 58772.0}, {"date": "2023-05-03", "close": 38.32, "volume": 41431.0}, {"date": "2023-05-04", "close": 38.04, "volume": 35791.0}, {"date": "2023-05-05", "close": 39.14, "volume": 50963.0}, {"date": "2023-05-08", "close": 42.58, "volume": 405717.0}, {"date": "2023-05-09", "close": 44.41, "volume": 159190.0}, {"date": "2023-05-10", "close": 43.78, "volume": 128897.0}, {"date": "2023-05-11", "close": 43.95, "volume": 53289.0}, {"date": "2023-05-12", "close": 41.67, "volume": 1191967.0}, {"date": "2023-05-15", "close": 40.88, "volume": 235703.0}, {"date": "2023-05-16", "close": 44.28, "volume": 240493.0}, {"date": "2023-05-17", "close": 44.5, "volume": 206540.0}, {"date": "2023-05-18", "close": 46.41, "volume": 153529.0}, {"date": "2023-05-19", "close": 45.97, "volume": 117500.0}, {"date": "2023-05-22", "close": 46.29, "volume": 114614.0}, {"date": "2023-05-23", "close": 46.68, "volume": 216285.0}, {"date": "2023-05-24", "close": 46.66, "volume": 164552.0}, {"date": "2023-05-25", "close": 46.15, "volume": 102542.0}, {"date": "2023-05-26", "close": 46.15, "volume": 74635.0}, {"date": "2023-05-30", "close": 44.95, "volume": 63779.0}, {"date": "2023-05-31", "close": 45.14, "volume": 90046.0}, {"date": "2023-06-01", "close": 46.42, "volume": 148552.0}, {"date": "2023-06-02", "close": 48.0, "volume": 165726.0}, {"date": "2023-06-05", "close": 48.4, "volume": 121357.0}, {"date": "2023-06-06", "close": 48.95, "volume": 146953.0}, {"date": "2023-06-07", "close": 49.4, "volume": 121329.0}, {"date": "2023-06-08", "close": 49.86, "volume": 67991.0}, {"date": "2023-06-09", "close": 49.49, "volume": 52354.0}, {"date": "2023-06-12", "close": 49.65, "volume": 94704.0}, {"date": "2023-06-13", "close": 49.67, "volume": 92451.0}, {"date": "2023-06-14", "close": 49.67, "volume": 101669.0}, {"date": "2023-06-15", "close": 50.71, "volume": 133509.0}, {"date": "2023-06-16", "close": 51.35, "volume": 535447.0}, {"date": "2023-06-20", "close": 52.67, "volume": 163285.0}, {"date": "2023-06-21", "close": 52.12, "volume": 103319.0}, {"date": "2023-06-22", "close": 51.54, "volume": 148557.0}, {"date": "2023-06-23", "close": 51.73, "volume": 509957.0}, {"date": "2023-06-26", "close": 53.17, "volume": 163445.0}, {"date": "2023-06-27", "close": 53.35, "volume": 104878.0}, {"date": "2023-06-28", "close": 53.15, "volume": 105477.0}, {"date": "2023-06-29", "close": 53.51, "volume": 64527.0}, {"date": "2023-06-30", "close": 53.83, "volume": 127464.0}, {"date": "2023-07-03", "close": 54.02, "volume": 103634.0}, {"date": "2023-07-05", "close": 53.46, "volume": 69623.0}, {"date": "2023-07-06", "close": 53.5, "volume": 83218.0}, {"date": "2023-07-07", "close": 52.03, "volume": 106790.0}, {"date": "2023-07-10", "close": 51.13, "volume": 124809.0}, {"date": "2023-07-11", "close": 51.3, "volume": 114039.0}, {"date": "2023-07-12", "close": 51.12, "volume": 61780.0}, {"date": "2023-07-13", "close": 50.55, "volume": 55463.0}, {"date": "2023-07-14", "close": 50.28, "volume": 92610.0}, {"date": "2023-07-17", "close": 51.34, "volume": 102391.0}, {"date": "2023-07-18", "close": 51.89, "volume": 80186.0}, {"date": "2023-07-19", "close": 51.5, "volume": 69262.0}, {"date": "2023-07-20", "close": 51.68, "volume": 68491.0}, {"date": "2023-07-21", "close": 52.19, "volume": 82369.0}, {"date": "2023-07-24", "close": 52.79, "volume": 77445.0}, {"date": "2023-07-25", "close": 52.76, "volume": 78841.0}, {"date": "2023-07-26", "close": 52.19, "volume": 59736.0}, {"date": "2023-07-27", "close": 51.54, "volume": 55539.0}, {"date": "2023-07-28", "close": 52.36, "volume": 49503.0}, {"date": "2023-07-31", "close": 52.55, "volume": 65524.0}, {"date": "2023-08-01", "close": 50.78, "volume": 104112.0}, {"date": "2023-08-02", "close": 51.13, "volume": 67916.0}, {"date": "2023-08-03", "close": 52.18, "volume": 90497.0}, {"date": "2023-08-04", "close": 53.77, "volume": 80309.0}, {"date": "2023-08-07", "close": 53.77, "volume": 73797.0}, {"date": "2023-08-08", "close": 55.93, "volume": 148463.0}, {"date": "2023-08-09", "close": 61.08, "volume": 346354.0}, {"date": "2023-08-10", "close": 60.62, "volume": 132097.0}, {"date": "2023-08-11", "close": 62.65, "volume": 295412.0}, {"date": "2023-08-14", "close": 61.1, "volume": 175698.0}, {"date": "2023-08-15", "close": 61.89, "volume": 165439.0}, {"date": "2023-08-16", "close": 59.4, "volume": 464426.0}, {"date": "2023-08-17", "close": 59.94, "volume": 359228.0}, {"date": "2023-08-18", "close": 59.69, "volume": 281315.0}, {"date": "2023-08-21", "close": 61.21, "volume": 480393.0}, {"date": "2023-08-22", "close": 62.5, "volume": 188654.0}, {"date": "2023-08-23", "close": 63.8, "volume": 254204.0}, {"date": "2023-08-24", "close": 63.35, "volume": 143964.0}, {"date": "2023-08-25", "close": 63.81, "volume": 119982.0}, {"date": "2023-08-28", "close": 62.75, "volume": 168008.0}, {"date": "2023-08-29", "close": 63.55, "volume": 397599.0}, {"date": "2023-08-30", "close": 64.61, "volume": 244248.0}, {"date": "2023-08-31", "close": 64.39, "volume": 246571.0}, {"date": "2023-09-01", "close": 64.58, "volume": 190063.0}, {"date": "2023-09-05", "close": 62.82, "volume": 173922.0}, {"date": "2023-09-06", "close": 61.89, "volume": 107642.0}, {"date": "2023-09-07", "close": 62.69, "volume": 203838.0}, {"date": "2023-09-08", "close": 61.94, "volume": 122247.0}, {"date": "2023-09-11", "close": 62.14, "volume": 126454.0}, {"date": "2023-09-12", "close": 61.91, "volume": 137561.0}, {"date": "2023-09-13", "close": 62.82, "volume": 138479.0}, {"date": "2023-09-14", "close": 63.61, "volume": 188300.0}, {"date": "2023-09-15", "close": 62.39, "volume": 778146.0}, {"date": "2023-09-18", "close": 61.43, "volume": 118649.0}, {"date": "2023-09-19", "close": 61.08, "volume": 129767.0}, {"date": "2023-09-20", "close": 60.53, "volume": 82912.0}, {"date": "2023-09-21", "close": 59.33, "volume": 151342.0}, {"date": "2023-09-22", "close": 58.52, "volume": 106568.0}, {"date": "2023-09-25", "close": 58.19, "volume": 98513.0}, {"date": "2023-09-26", "close": 58.59, "volume": 95659.0}, {"date": "2023-09-27", "close": 60.23, "volume": 93412.0}, {"date": "2023-09-28", "close": 58.89, "volume": 103933.0}, {"date": "2023-09-29", "close": 58.06, "volume": 149379.0}, {"date": "2023-10-02", "close": 56.87, "volume": 230405.0}, {"date": "2023-10-03", "close": 56.5, "volume": 81000.0}, {"date": "2023-10-04", "close": 57.49, "volume": 92465.0}, {"date": "2023-10-05", "close": 58.63, "volume": 103083.0}, {"date": "2023-10-06", "close": 58.39, "volume": 104356.0}, {"date": "2023-10-09", "close": 58.07, "volume": 94401.0}, {"date": "2023-10-10", "close": 59.14, "volume": 205391.0}, {"date": "2023-10-11", "close": 60.23, "volume": 115747.0}, {"date": "2023-10-12", "close": 57.94, "volume": 154091.0}, {"date": "2023-10-13", "close": 57.66, "volume": 193350.0}, {"date": "2023-10-16", "close": 58.58, "volume": 145895.0}, {"date": "2023-10-17", "close": 58.36, "volume": 144060.0}, {"date": "2023-10-18", "close": 57.39, "volume": 115357.0}, {"date": "2023-10-19", "close": 57.31, "volume": 170599.0}, {"date": "2023-10-20", "close": 57.44, "volume": 100881.0}, {"date": "2023-10-23", "close": 56.86, "volume": 127855.0}, {"date": "2023-10-24", "close": 58.08, "volume": 75878.0}, {"date": "2023-10-25", "close": 58.99, "volume": 95506.0}, {"date": "2023-10-26", "close": 60.48, "volume": 278681.0}, {"date": "2023-10-27", "close": 58.88, "volume": 177513.0}, {"date": "2023-10-30", "close": 60.5, "volume": 83637.0}, {"date": "2023-10-31", "close": 61.74, "volume": 108559.0}, {"date": "2023-11-01", "close": 61.66, "volume": 109761.0}, {"date": "2023-11-02", "close": 62.56, "volume": 126844.0}, {"date": "2023-11-03", "close": 65.43, "volume": 201613.0}, {"date": "2023-11-06", "close": 62.95, "volume": 129814.0}, {"date": "2023-11-07", "close": 63.64, "volume": 133547.0}, {"date": "2023-11-08", "close": 54.32, "volume": 962159.0}, {"date": "2023-11-09", "close": 52.25, "volume": 269838.0}, {"date": "2023-11-10", "close": 52.16, "volume": 237270.0}, {"date": "2023-11-13", "close": 51.65, "volume": 182092.0}, {"date": "2023-11-14", "close": 53.22, "volume": 277570.0}, {"date": "2023-11-15", "close": 52.3, "volume": 154400.0}, {"date": "2023-11-16", "close": 51.25, "volume": 97653.0}, {"date": "2023-11-17", "close": 51.39, "volume": 167173.0}, {"date": "2023-11-20", "close": 51.3, "volume": 212002.0}, {"date": "2023-11-21", "close": 51.81, "volume": 131007.0}, {"date": "2023-11-22", "close": 51.71, "volume": 140884.0}, {"date": "2023-11-24", "close": 51.85, "volume": 79469.0}, {"date": "2023-11-27", "close": 51.09, "volume": 232631.0}, {"date": "2023-11-28", "close": 50.32, "volume": 142418.0}, {"date": "2023-11-29", "close": 49.265, "volume": 79957.0}, {"date": "2023-11-30", "close": 49.81, "volume": 208773.0}, {"date": "2023-12-01", "close": 50.57, "volume": 160791.0}, {"date": "2023-12-04", "close": 50.07, "volume": 188455.0}, {"date": "2023-12-05", "close": 49.96, "volume": 153786.0}, {"date": "2023-12-06", "close": 48.72, "volume": 133033.0}, {"date": "2023-12-07", "close": 48.73, "volume": 129623.0}, {"date": "2023-12-08", "close": 48.94, "volume": 205168.0}, {"date": "2023-12-11", "close": 50.3, "volume": 134708.0}, {"date": "2023-12-12", "close": 51.6, "volume": 126393.0}, {"date": "2023-12-13", "close": 52.59, "volume": 233431.0}, {"date": "2023-12-14", "close": 52.9, "volume": 209167.0}, {"date": "2023-12-15", "close": 52.91, "volume": 577023.0}, {"date": "2023-12-18", "close": 52.45, "volume": 150380.0}, {"date": "2023-12-19", "close": 52.74, "volume": 238403.0}, {"date": "2023-12-20", "close": 52.33, "volume": 198829.0}, {"date": "2023-12-21", "close": 53.13, "volume": 104454.0}, {"date": "2023-12-22", "close": 53.43, "volume": 201788.0}, {"date": "2023-12-26", "close": 55.31, "volume": 111079.0}, {"date": "2023-12-27", "close": 55.12, "volume": 106443.0}, {"date": "2023-12-28", "close": 54.82, "volume": 54019.0}, {"date": "2023-12-29", "close": 55.14, "volume": 238217.0}, {"date": "2024-01-02", "close": 57.19, "volume": 163083.0}, {"date": "2024-01-03", "close": 56.18, "volume": 221228.0}, {"date": "2024-01-04", "close": 56.13, "volume": 159595.0}, {"date": "2024-01-05", "close": 56.77, "volume": 134830.0}, {"date": "2024-01-08", "close": 56.82, "volume": 81907.0}, {"date": "2024-01-09", "close": 55.77, "volume": 142669.0}, {"date": "2024-01-10", "close": 56.6, "volume": 100023.0}, {"date": "2024-01-11", "close": 55.79, "volume": 101396.0}, {"date": "2024-01-12", "close": 56.74, "volume": 68883.0}, {"date": "2024-01-16", "close": 55.41, "volume": 86001.0}, {"date": "2024-01-17", "close": 55.6, "volume": 111667.0}, {"date": "2024-01-18", "close": 55.59, "volume": 81651.0}, {"date": "2024-01-19", "close": 55.41, "volume": 67380.0}, {"date": "2024-01-22", "close": 56.17, "volume": 79075.0}, {"date": "2024-01-23", "close": 56.62, "volume": 104792.0}, {"date": "2024-01-24", "close": 55.2, "volume": 81921.0}, {"date": "2024-01-25", "close": 54.3, "volume": 90281.0}, {"date": "2024-01-26", "close": 54.64, "volume": 74690.0}, {"date": "2024-01-29", "close": 55.02, "volume": 96062.0}, {"date": "2024-01-30", "close": 54.2, "volume": 114123.0}, {"date": "2024-01-31", "close": 55.82, "volume": 90217.0}, {"date": "2024-02-01", "close": 56.51, "volume": 123768.0}, {"date": "2024-02-02", "close": 55.42, "volume": 83659.0}, {"date": "2024-02-05", "close": 56.04, "volume": 105515.0}, {"date": "2024-02-06", "close": 56.87, "volume": 60272.0}, {"date": "2024-02-07", "close": 56.03, "volume": 47902.0}, {"date": "2024-02-08", "close": 55.91, "volume": 54090.0}, {"date": "2024-02-09", "close": 56.51, "volume": 59465.0}, {"date": "2024-02-12", "close": 57.03, "volume": 63037.0}, {"date": "2024-02-13", "close": 55.02, "volume": 80196.0}, {"date": "2024-02-14", "close": 56.1, "volume": 59742.0}, {"date": "2024-02-15", "close": 57.55, "volume": 84970.0}, {"date": "2024-02-16", "close": 59.72, "volume": 79762.0}, {"date": "2024-02-20", "close": 58.37, "volume": 92186.0}, {"date": "2024-02-21", "close": 57.63, "volume": 76114.0}, {"date": "2024-02-22", "close": 58.15, "volume": 78038.0}, {"date": "2024-02-23", "close": 59.13, "volume": 73664.0}, {"date": "2024-02-26", "close": 60.25, "volume": 143998.0}, {"date": "2024-02-27", "close": 59.94, "volume": 102163.0}, {"date": "2024-02-28", "close": 60.28, "volume": 114859.0}, {"date": "2024-02-29", "close": 67.67, "volume": 804667.0}, {"date": "2024-03-01", "close": 67.17, "volume": 226828.0}, {"date": "2024-03-04", "close": 66.42, "volume": 215407.0}, {"date": "2024-03-05", "close": 65.34, "volume": 132286.0}, {"date": "2024-03-06", "close": 65.81, "volume": 160798.0}, {"date": "2024-03-07", "close": 66.71, "volume": 195287.0}, {"date": "2024-03-08", "close": 67.42, "volume": 176929.0}, {"date": "2024-03-11", "close": 66.13, "volume": 268282.0}, {"date": "2024-03-12", "close": 66.54, "volume": 228187.0}, {"date": "2024-03-13", "close": 66.23, "volume": 178674.0}, {"date": "2024-03-14", "close": 66.05, "volume": 107392.0}, {"date": "2024-03-15", "close": 66.0, "volume": 332076.0}, {"date": "2024-03-18", "close": 67.62, "volume": 208964.0}, {"date": "2024-03-19", "close": 67.87, "volume": 212224.0}, {"date": "2024-03-20", "close": 68.16, "volume": 112689.0}, {"date": "2024-03-21", "close": 69.32, "volume": 188258.0}, {"date": "2024-03-22", "close": 69.58, "volume": 145907.0}, {"date": "2024-03-25", "close": 69.6, "volume": 117924.0}, {"date": "2024-03-26", "close": 69.55, "volume": 90403.0}, {"date": "2024-03-27", "close": 69.69, "volume": 110842.0}, {"date": "2024-03-28", "close": 69.13, "volume": 252152.0}, {"date": "2024-04-01", "close": 67.87, "volume": 203944.0}, {"date": "2024-04-02", "close": 66.72, "volume": 173569.0}, {"date": "2024-04-03", "close": 67.24, "volume": 177336.0}, {"date": "2024-04-04", "close": 67.94, "volume": 160079.0}, {"date": "2024-04-05", "close": 67.65, "volume": 203207.0}, {"date": "2024-04-08", "close": 67.59, "volume": 117667.0}, {"date": "2024-04-09", "close": 67.05, "volume": 152771.0}, {"date": "2024-04-10", "close": 66.96, "volume": 171036.0}, {"date": "2024-04-11", "close": 68.11, "volume": 136646.0}, {"date": "2024-04-12", "close": 66.88, "volume": 94984.0}, {"date": "2024-04-15", "close": 66.3, "volume": 111916.0}, {"date": "2024-04-16", "close": 65.56, "volume": 99004.0}, {"date": "2024-04-17", "close": 65.48, "volume": 123206.0}, {"date": "2024-04-18", "close": 64.58, "volume": 184179.0}, {"date": "2024-04-19", "close": 65.48, "volume": 207268.0}, {"date": "2024-04-22", "close": 65.62, "volume": 95322.0}, {"date": "2024-04-23", "close": 66.14, "volume": 85940.0}, {"date": "2024-04-24", "close": 65.43, "volume": 83439.0}, {"date": "2024-04-25", "close": 64.95, "volume": 82931.0}, {"date": "2024-04-26", "close": 65.36, "volume": 67172.0}, {"date": "2024-04-29", "close": 65.5, "volume": 75520.0}, {"date": "2024-04-30", "close": 66.0, "volume": 114040.0}, {"date": "2024-05-01", "close": 66.52, "volume": 124844.0}, {"date": "2024-05-02", "close": 67.11, "volume": 126678.0}, {"date": "2024-05-03", "close": 67.25, "volume": 108735.0}, {"date": "2024-05-06", "close": 67.36, "volume": 116785.0}, {"date": "2024-05-07", "close": 66.72, "volume": 149589.0}, {"date": "2024-05-08", "close": 65.62, "volume": 161262.0}, {"date": "2024-05-09", "close": 65.88, "volume": 187936.0}, {"date": "2024-05-10", "close": 68.05, "volume": 305694.0}, {"date": "2024-05-13", "close": 67.34, "volume": 140177.0}, {"date": "2024-05-14", "close": 66.03, "volume": 155491.0}, {"date": "2024-05-15", "close": 64.82, "volume": 150915.0}, {"date": "2024-05-16", "close": 63.77, "volume": 132119.0}, {"date": "2024-05-17", "close": 61.43, "volume": 153427.0}, {"date": "2024-05-20", "close": 61.73, "volume": 140902.0}, {"date": "2024-05-21", "close": 61.71, "volume": 89231.0}, {"date": "2024-05-22", "close": 61.66, "volume": 98614.0}, {"date": "2024-05-23", "close": 60.36, "volume": 116085.0}, {"date": "2024-05-24", "close": 61.32, "volume": 94234.0}, {"date": "2024-05-28", "close": 63.23, "volume": 158208.0}, {"date": "2024-05-29", "close": 63.08, "volume": 154145.0}, {"date": "2024-05-30", "close": 63.46, "volume": 70225.0}, {"date": "2024-05-31", "close": 64.9, "volume": 175113.0}, {"date": "2024-06-03", "close": 63.44, "volume": 202161.0}, {"date": "2024-06-04", "close": 64.76, "volume": 128398.0}, {"date": "2024-06-05", "close": 67.0, "volume": 196440.0}, {"date": "2024-06-06", "close": 68.82, "volume": 222941.0}, {"date": "2024-06-07", "close": 66.74, "volume": 303940.0}, {"date": "2024-06-10", "close": 64.98, "volume": 196637.0}, {"date": "2024-06-11", "close": 64.93, "volume": 143506.0}, {"date": "2024-06-12", "close": 64.21, "volume": 133779.0}, {"date": "2024-06-13", "close": 63.24, "volume": 135728.0}, {"date": "2024-06-14", "close": 62.62, "volume": 91792.0}, {"date": "2024-06-17", "close": 61.78, "volume": 108943.0}, {"date": "2024-06-18", "close": 60.74, "volume": 156853.0}, {"date": "2024-06-20", "close": 59.39, "volume": 169017.0}, {"date": "2024-06-21", "close": 58.53, "volume": 325423.0}, {"date": "2024-06-24", "close": 62.82, "volume": 236464.0}, {"date": "2024-06-25", "close": 64.19, "volume": 235626.0}, {"date": "2024-06-26", "close": 65.49, "volume": 224006.0}, {"date": "2024-06-27", "close": 63.09, "volume": 158882.0}, {"date": "2024-06-28", "close": 63.68, "volume": 675471.0}, {"date": "2024-07-01", "close": 63.44, "volume": 150901.0}, {"date": "2024-07-02", "close": 62.64, "volume": 104907.0}, {"date": "2024-07-03", "close": 60.82, "volume": 81887.0}, {"date": "2024-07-05", "close": 61.44, "volume": 129342.0}, {"date": "2024-07-08", "close": 62.36, "volume": 106766.0}, {"date": "2024-07-09", "close": 61.34, "volume": 111179.0}, {"date": "2024-07-10", "close": 62.38, "volume": 73287.0}, {"date": "2024-07-11", "close": 64.25, "volume": 106250.0}, {"date": "2024-07-12", "close": 63.5, "volume": 153501.0}, {"date": "2024-07-15", "close": 63.22, "volume": 151890.0}, {"date": "2024-07-16", "close": 64.23, "volume": 304074.0}, {"date": "2024-07-17", "close": 62.98, "volume": 191136.0}, {"date": "2024-07-18", "close": 61.35, "volume": 125256.0}, {"date": "2024-07-19", "close": 62.19, "volume": 131574.0}, {"date": "2024-07-22", "close": 62.07, "volume": 120165.0}, {"date": "2024-07-23", "close": 64.73, "volume": 292466.0}, {"date": "2024-07-24", "close": 63.26, "volume": 144265.0}, {"date": "2024-07-25", "close": 62.03, "volume": 138244.0}, {"date": "2024-07-26", "close": 63.25, "volume": 179333.0}, {"date": "2024-07-29", "close": 63.53, "volume": 109742.0}, {"date": "2024-07-30", "close": 64.38, "volume": 233437.0}, {"date": "2024-07-31", "close": 65.72, "volume": 194700.0}, {"date": "2024-08-01", "close": 63.85, "volume": 123731.0}, {"date": "2024-08-02", "close": 61.01, "volume": 145357.0}, {"date": "2024-08-05", "close": 59.16, "volume": 182352.0}, {"date": "2024-08-06", "close": 63.29, "volume": 286705.0}, {"date": "2024-08-07", "close": 57.01, "volume": 1630201.0}, {"date": "2024-08-08", "close": 56.43, "volume": 2134050.0}, {"date": "2024-08-09", "close": 57.9, "volume": 743289.0}, {"date": "2024-08-12", "close": 59.68, "volume": 574209.0}, {"date": "2024-08-13", "close": 58.95, "volume": 122014.0}, {"date": "2024-08-14", "close": 59.2, "volume": 312253.0}, {"date": "2024-08-15", "close": 61.1, "volume": 184141.0}, {"date": "2024-08-16", "close": 60.02, "volume": 175898.0}, {"date": "2024-08-19", "close": 61.23, "volume": 230175.0}, {"date": "2024-08-20", "close": 61.19, "volume": 213971.0}, {"date": "2024-08-21", "close": 61.35, "volume": 224770.0}, {"date": "2024-08-22", "close": 60.52, "volume": 152882.0}, {"date": "2024-08-23", "close": 61.68, "volume": 102520.0}, {"date": "2024-08-26", "close": 63.29, "volume": 391149.0}, {"date": "2024-08-27", "close": 63.25, "volume": 367137.0}, {"date": "2024-08-28", "close": 62.72, "volume": 519810.0}, {"date": "2024-08-29", "close": 62.45, "volume": 509715.0}, {"date": "2024-08-30", "close": 63.75, "volume": 365554.0}, {"date": "2024-09-03", "close": 63.03, "volume": 487010.0}, {"date": "2024-09-04", "close": 62.94, "volume": 334606.0}, {"date": "2024-09-05", "close": 60.76, "volume": 405672.0}, {"date": "2024-09-06", "close": 60.51, "volume": 409932.0}, {"date": "2024-09-09", "close": 58.48, "volume": 529404.0}, {"date": "2024-09-10", "close": 55.48, "volume": 616597.0}, {"date": "2024-09-11", "close": 54.32, "volume": 657248.0}, {"date": "2024-09-12", "close": 56.15, "volume": 532569.0}, {"date": "2024-09-13", "close": 58.51, "volume": 662735.0}, {"date": "2024-09-16", "close": 56.2, "volume": 374238.0}, {"date": "2024-09-17", "close": 60.06, "volume": 552113.0}, {"date": "2024-09-18", "close": 61.05, "volume": 364546.0}, {"date": "2024-09-19", "close": 60.38, "volume": 224984.0}, {"date": "2024-09-20", "close": 59.66, "volume": 1287178.0}, {"date": "2024-09-23", "close": 60.08, "volume": 477573.0}, {"date": "2024-09-24", "close": 58.52, "volume": 150354.0}, {"date": "2024-09-25", "close": 57.28, "volume": 297546.0}, {"date": "2024-09-26", "close": 58.3, "volume": 165215.0}, {"date": "2024-09-27", "close": 58.78, "volume": 184636.0}, {"date": "2024-09-30", "close": 59.66, "volume": 263182.0}, {"date": "2024-10-01", "close": 59.48, "volume": 217482.0}, {"date": "2024-10-02", "close": 57.5, "volume": 197686.0}, {"date": "2024-10-03", "close": 56.79, "volume": 115661.0}, {"date": "2024-10-04", "close": 57.83, "volume": 74438.0}, {"date": "2024-10-07", "close": 55.84, "volume": 220783.0}, {"date": "2024-10-08", "close": 56.79, "volume": 404973.0}, {"date": "2024-10-09", "close": 56.73, "volume": 222932.0}, {"date": "2024-10-10", "close": 55.1, "volume": 132626.0}, {"date": "2024-10-11", "close": 57.14, "volume": 114560.0}, {"date": "2024-10-14", "close": 58.5, "volume": 207150.0}, {"date": "2024-10-15", "close": 58.6, "volume": 165001.0}, {"date": "2024-10-16", "close": 59.66, "volume": 136034.0}, {"date": "2024-10-17", "close": 60.12, "volume": 138732.0}, {"date": "2024-10-18", "close": 60.31, "volume": 140475.0}, {"date": "2024-10-21", "close": 59.28, "volume": 128486.0}, {"date": "2024-10-22", "close": 60.08, "volume": 322551.0}, {"date": "2024-10-23", "close": 59.04, "volume": 295331.0}, {"date": "2024-10-24", "close": 59.28, "volume": 156556.0}, {"date": "2024-10-25", "close": 58.32, "volume": 155461.0}, {"date": "2024-10-28", "close": 57.965, "volume": 191280.0}, {"date": "2024-10-29", "close": 59.01, "volume": 156919.0}, {"date": "2024-10-30", "close": 58.51, "volume": 139998.0}, {"date": "2024-10-31", "close": 57.245, "volume": 110718.0}, {"date": "2024-11-01", "close": 58.19, "volume": 241171.0}, {"date": "2024-11-04", "close": 56.01, "volume": 783928.0}, {"date": "2024-11-05", "close": 57.31, "volume": 165258.0}, {"date": "2024-11-06", "close": 58.4, "volume": 364707.0}, {"date": "2024-11-07", "close": 58.38, "volume": 381344.0}, {"date": "2024-11-08", "close": 61.44, "volume": 348422.0}, {"date": "2024-11-11", "close": 61.74, "volume": 324745.0}, {"date": "2024-11-12", "close": 61.0, "volume": 299867.0}, {"date": "2024-11-13", "close": 59.83, "volume": 445598.0}, {"date": "2024-11-14", "close": 58.91, "volume": 255642.0}, {"date": "2024-11-15", "close": 56.58, "volume": 293055.0}, {"date": "2024-11-18", "close": 55.25, "volume": 234070.0}, {"date": "2024-11-19", "close": 55.69, "volume": 216189.0}, {"date": "2024-11-20", "close": 55.1, "volume": 365202.0}, {"date": "2024-11-21", "close": 55.86, "volume": 181916.0}, {"date": "2024-11-22", "close": 56.91, "volume": 131831.0}, {"date": "2024-11-25", "close": 58.64, "volume": 356396.0}, {"date": "2024-11-26", "close": 57.86, "volume": 196864.0}, {"date": "2024-11-27", "close": 59.39, "volume": 228701.0}, {"date": "2024-11-29", "close": 57.23, "volume": 224908.0}, {"date": "2024-12-02", "close": 57.87, "volume": 357464.0}, {"date": "2024-12-03", "close": 56.87, "volume": 247715.0}, {"date": "2024-12-04", "close": 56.86, "volume": 213668.0}, {"date": "2024-12-05", "close": 55.99, "volume": 300793.0}, {"date": "2024-12-06", "close": 56.97, "volume": 403212.0}, {"date": "2024-12-09", "close": 58.03, "volume": 276116.0}, {"date": "2024-12-10", "close": 59.16, "volume": 243217.0}, {"date": "2024-12-11", "close": 59.17, "volume": 254431.0}, {"date": "2024-12-12", "close": 56.56, "volume": 292286.0}, {"date": "2024-12-13", "close": 56.59, "volume": 229635.0}, {"date": "2024-12-16", "close": 56.36, "volume": 315315.0}, {"date": "2024-12-17", "close": 55.83, "volume": 217683.0}, {"date": "2024-12-18", "close": 53.88, "volume": 198776.0}, {"date": "2024-12-19", "close": 54.26, "volume": 393431.0}, {"date": "2024-12-20", "close": 53.35, "volume": 1066257.0}, {"date": "2024-12-23", "close": 54.21, "volume": 164227.0}, {"date": "2024-12-24", "close": 54.16, "volume": 43802.0}, {"date": "2024-12-26", "close": 55.5, "volume": 248015.0}, {"date": "2024-12-27", "close": 54.41, "volume": 248946.0}, {"date": "2024-12-30", "close": 54.21, "volume": 150580.0}, {"date": "2024-12-31", "close": 55.28, "volume": 246058.0}, {"date": "2025-01-02", "close": 55.44, "volume": 156382.0}, {"date": "2025-01-03", "close": 55.5, "volume": 101822.0}, {"date": "2025-01-06", "close": 54.6, "volume": 164429.0}, {"date": "2025-01-07", "close": 54.38, "volume": 181595.0}, {"date": "2025-01-08", "close": 54.16, "volume": 185015.0}, {"date": "2025-01-10", "close": 55.04, "volume": 141439.0}, {"date": "2025-01-13", "close": 53.93, "volume": 478176.0}, {"date": "2025-01-14", "close": 54.16, "volume": 263992.0}, {"date": "2025-01-15", "close": 56.55, "volume": 265918.0}, {"date": "2025-01-16", "close": 57.5, "volume": 172255.0}, {"date": "2025-01-17", "close": 58.46, "volume": 302521.0}, {"date": "2025-01-21", "close": 58.35, "volume": 154656.0}, {"date": "2025-01-22", "close": 58.16, "volume": 112394.0}, {"date": "2025-01-23", "close": 58.69, "volume": 76274.0}, {"date": "2025-01-24", "close": 58.64, "volume": 89075.0}, {"date": "2025-01-27", "close": 60.42, "volume": 158986.0}, {"date": "2025-01-28", "close": 59.115, "volume": 91181.0}, {"date": "2025-01-29", "close": 59.35, "volume": 97844.0}, {"date": "2025-01-30", "close": 59.56, "volume": 138668.0}, {"date": "2025-01-31", "close": 58.64, "volume": 119741.0}, {"date": "2025-02-03", "close": 57.91, "volume": 119025.0}, {"date": "2025-02-04", "close": 58.59, "volume": 199431.0}, {"date": "2025-02-05", "close": 59.81, "volume": 121788.0}, {"date": "2025-02-06", "close": 60.19, "volume": 553034.0}, {"date": "2025-02-07", "close": 60.55, "volume": 255344.0}, {"date": "2025-02-10", "close": 59.59, "volume": 226944.0}, {"date": "2025-02-11", "close": 59.85, "volume": 225487.0}, {"date": "2025-02-12", "close": 59.68, "volume": 161045.0}, {"date": "2025-02-13", "close": 59.19, "volume": 77500.0}, {"date": "2025-02-14", "close": 58.92, "volume": 132353.0}, {"date": "2025-02-18", "close": 58.73, "volume": 140306.0}, {"date": "2025-02-19", "close": 59.99, "volume": 172091.0}, {"date": "2025-02-20", "close": 59.67, "volume": 156890.0}, {"date": "2025-02-21", "close": 57.94, "volume": 218474.0}, {"date": "2025-02-24", "close": 55.57, "volume": 549655.0}, {"date": "2025-02-25", "close": 54.51, "volume": 264594.0}, {"date": "2025-02-26", "close": 55.01, "volume": 273260.0}, {"date": "2025-02-27", "close": 54.58, "volume": 185388.0}, {"date": "2025-02-28", "close": 61.89, "volume": 714998.0}, {"date": "2025-03-03", "close": 58.46, "volume": 427277.0}, {"date": "2025-03-04", "close": 59.13, "volume": 230445.0}, {"date": "2025-03-05", "close": 59.68, "volume": 316950.0}, {"date": "2025-03-06", "close": 61.05, "volume": 319805.0}, {"date": "2025-03-07", "close": 60.62, "volume": 438170.0}, {"date": "2025-03-10", "close": 58.81, "volume": 254433.0}, {"date": "2025-03-11", "close": 61.4, "volume": 430199.0}, {"date": "2025-03-12", "close": 63.26, "volume": 870783.0}, {"date": "2025-03-13", "close": 61.455, "volume": 145817.0}, {"date": "2025-03-14", "close": 62.49, "volume": 199309.0}, {"date": "2025-03-17", "close": 64.35, "volume": 334305.0}, {"date": "2025-03-18", "close": 64.22, "volume": 233027.0}, {"date": "2025-03-19", "close": 64.87, "volume": 454677.0}, {"date": "2025-03-20", "close": 64.35, "volume": 200568.0}, {"date": "2025-03-21", "close": 64.26, "volume": 519758.0}, {"date": "2025-03-24", "close": 65.98, "volume": 422894.0}, {"date": "2025-03-25", "close": 66.33, "volume": 536707.0}, {"date": "2025-03-26", "close": 67.17, "volume": 414023.0}, {"date": "2025-03-27", "close": 68.36, "volume": 392383.0}, {"date": "2025-03-28", "close": 67.61, "volume": 356164.0}, {"date": "2025-03-31", "close": 66.95, "volume": 294240.0}, {"date": "2025-04-01", "close": 68.02, "volume": 394162.0}, {"date": "2025-04-02", "close": 69.36, "volume": 279136.0}, {"date": "2025-04-03", "close": 68.29, "volume": 457360.0}, {"date": "2025-04-04", "close": 67.52, "volume": 698163.0}, {"date": "2025-04-07", "close": 66.99, "volume": 580259.0}, {"date": "2025-04-08", "close": 63.05, "volume": 440350.0}, {"date": "2025-04-09", "close": 66.01, "volume": 761574.0}, {"date": "2025-04-10", "close": 65.12, "volume": 383754.0}, {"date": "2025-04-11", "close": 68.12, "volume": 291291.0}, {"date": "2025-04-14", "close": 68.72, "volume": 431715.0}, {"date": "2025-04-15", "close": 69.55, "volume": 192001.0}, {"date": "2025-04-16", "close": 69.2, "volume": 327943.0}, {"date": "2025-04-17", "close": 69.21, "volume": 299660.0}, {"date": "2025-04-21", "close": 68.0, "volume": 191457.0}, {"date": "2025-04-22", "close": 68.95, "volume": 240301.0}, {"date": "2025-04-23", "close": 68.37, "volume": 210204.0}, {"date": "2025-04-24", "close": 69.64, "volume": 142225.0}, {"date": "2025-04-25", "close": 69.82, "volume": 205402.0}, {"date": "2025-04-28", "close": 70.75, "volume": 1089005.0}, {"date": "2025-04-29", "close": 70.76, "volume": 385836.0}, {"date": "2025-04-30", "close": 70.82, "volume": 560857.0}, {"date": "2025-05-01", "close": 70.69, "volume": 423542.0}, {"date": "2025-05-02", "close": 72.95, "volume": 322989.0}, {"date": "2025-05-05", "close": 72.56, "volume": 839819.0}, {"date": "2025-05-06", "close": 70.27, "volume": 649221.0}, {"date": "2025-05-07", "close": 70.82, "volume": 287058.0}, {"date": "2025-05-08", "close": 71.53, "volume": 470377.0}, {"date": "2025-05-09", "close": 66.3, "volume": 756753.0}, {"date": "2025-05-12", "close": 62.3, "volume": 747544.0}, {"date": "2025-05-13", "close": 62.0, "volume": 418019.0}, {"date": "2025-05-14", "close": 60.37, "volume": 543689.0}, {"date": "2025-05-15", "close": 59.53, "volume": 597425.0}, {"date": "2025-05-16", "close": 59.99, "volume": 372976.0}, {"date": "2025-05-19", "close": 60.16, "volume": 268194.0}, {"date": "2025-05-20", "close": 60.64, "volume": 362077.0}, {"date": "2025-05-21", "close": 59.08, "volume": 305838.0}, {"date": "2025-05-22", "close": 57.27, "volume": 358437.0}, {"date": "2025-05-23", "close": 57.79, "volume": 244161.0}, {"date": "2025-05-27", "close": 58.32, "volume": 364442.0}, {"date": "2025-05-28", "close": 57.81, "volume": 292176.0}, {"date": "2025-05-29", "close": 58.26, "volume": 218804.0}, {"date": "2025-05-30", "close": 58.72, "volume": 285484.0}, {"date": "2025-06-02", "close": 61.91, "volume": 676176.0}, {"date": "2025-06-03", "close": 61.66, "volume": 425543.0}, {"date": "2025-06-04", "close": 60.87, "volume": 307312.0}, {"date": "2025-06-05", "close": 59.88, "volume": 247328.0}, {"date": "2025-06-06", "close": 61.96, "volume": 310125.0}, {"date": "2025-06-09", "close": 63.18, "volume": 278634.0}, {"date": "2025-06-10", "close": 62.87, "volume": 262045.0}, {"date": "2025-06-11", "close": 62.78, "volume": 211866.0}, {"date": "2025-06-12", "close": 62.12, "volume": 199519.0}, {"date": "2025-06-13", "close": 62.56, "volume": 150686.0}, {"date": "2025-06-16", "close": 64.29, "volume": 323234.0}, {"date": "2025-06-17", "close": 63.35, "volume": 305335.0}, {"date": "2025-06-18", "close": 64.66, "volume": 344213.0}, {"date": "2025-06-20", "close": 65.56, "volume": 420663.0}, {"date": "2025-06-23", "close": 66.03, "volume": 179572.0}, {"date": "2025-06-24", "close": 66.98, "volume": 215811.0}, {"date": "2025-06-25", "close": 65.91, "volume": 219577.0}, {"date": "2025-06-26", "close": 65.81, "volume": 166906.0}, {"date": "2025-06-27", "close": 65.5, "volume": 325389.0}, {"date": "2025-06-30", "close": 65.25, "volume": 394106.0}, {"date": "2025-07-01", "close": 63.56, "volume": 321996.0}, {"date": "2025-07-02", "close": 65.22, "volume": 203913.0}, {"date": "2025-07-03", "close": 65.28, "volume": 98504.0}, {"date": "2025-07-07", "close": 64.91, "volume": 219416.0}, {"date": "2025-07-08", "close": 65.07, "volume": 224673.0}, {"date": "2025-07-09", "close": 65.31, "volume": 316112.0}, {"date": "2025-07-10", "close": 66.1, "volume": 397542.0}, {"date": "2025-07-11", "close": 64.96, "volume": 218680.0}, {"date": "2025-07-14", "close": 65.19, "volume": 198632.0}, {"date": "2025-07-15", "close": 64.0, "volume": 335236.0}, {"date": "2025-07-16", "close": 66.6, "volume": 571085.0}, {"date": "2025-07-17", "close": 68.04, "volume": 401205.0}, {"date": "2025-07-18", "close": 66.3, "volume": 326192.0}, {"date": "2025-07-21", "close": 65.41, "volume": 347030.0}, {"date": "2025-07-22", "close": 66.34, "volume": 198248.0}, {"date": "2025-07-23", "close": 66.9, "volume": 316530.0}, {"date": "2025-07-24", "close": 66.77, "volume": 265690.0}, {"date": "2025-07-25", "close": 67.48, "volume": 416041.0}, {"date": "2025-07-28", "close": 66.5, "volume": 394266.0}, {"date": "2025-07-29", "close": 64.2, "volume": 469168.0}, {"date": "2025-07-30", "close": 64.03, "volume": 253646.0}, {"date": "2025-07-31", "close": 63.35, "volume": 196549.0}, {"date": "2025-08-01", "close": 63.93, "volume": 318815.0}, {"date": "2025-08-04", "close": 65.43, "volume": 204814.0}, {"date": "2025-08-05", "close": 65.87, "volume": 249206.0}, {"date": "2025-08-06", "close": 69.09, "volume": 887203.0}, {"date": "2025-08-07", "close": 69.01, "volume": 780567.0}, {"date": "2025-08-08", "close": 81.48, "volume": 2104214.0}, {"date": "2025-08-11", "close": 84.88, "volume": 1671238.0}, {"date": "2025-08-12", "close": 88.34, "volume": 1427434.0}, {"date": "2025-08-13", "close": 88.74, "volume": 1245499.0}, {"date": "2025-08-14", "close": 90.0, "volume": 605121.0}, {"date": "2025-08-15", "close": 87.47, "volume": 1063485.0}, {"date": "2025-08-18", "close": 89.71, "volume": 720220.0}, {"date": "2025-08-19", "close": 90.12, "volume": 706954.0}, {"date": "2025-08-20", "close": 90.62, "volume": 396288.0}, {"date": "2025-08-21", "close": 91.14, "volume": 643760.0}, {"date": "2025-08-22", "close": 91.01, "volume": 432201.0}, {"date": "2025-08-25", "close": 90.32, "volume": 351735.0}, {"date": "2025-08-26", "close": 91.89, "volume": 499415.0}, {"date": "2025-08-27", "close": 91.88, "volume": 241671.0}, {"date": "2025-08-28", "close": 92.53, "volume": 477332.0}, {"date": "2025-08-29", "close": 93.5, "volume": 283240.0}, {"date": "2025-09-02", "close": 94.1, "volume": 490014.0}, {"date": "2025-09-03", "close": 94.92, "volume": 544571.0}, {"date": "2025-09-04", "close": 96.0, "volume": 398598.0}, {"date": "2025-09-05", "close": 95.35, "volume": 414021.0}, {"date": "2025-09-08", "close": 95.2, "volume": 376239.0}, {"date": "2025-09-09", "close": 98.46, "volume": 613391.0}, {"date": "2025-09-10", "close": 97.46, "volume": 353629.0}, {"date": "2025-09-11", "close": 98.73, "volume": 323453.0}, {"date": "2025-09-12", "close": 97.71, "volume": 210866.0}, {"date": "2025-09-15", "close": 98.81, "volume": 340782.0}, {"date": "2025-09-16", "close": 97.55, "volume": 460788.0}, {"date": "2025-09-17", "close": 95.355, "volume": 432101.0}, {"date": "2025-09-18", "close": 97.48, "volume": 374935.0}, {"date": "2025-09-19", "close": 96.79, "volume": 346251.0}, {"date": "2025-09-22", "close": 95.93, "volume": 290218.0}, {"date": "2025-09-23", "close": 95.33, "volume": 258917.0}, {"date": "2025-09-24", "close": 94.99, "volume": 423459.0}, {"date": "2025-09-25", "close": 93.37, "volume": 219386.0}, {"date": "2025-09-26", "close": 93.05, "volume": 230773.0}, {"date": "2025-09-29", "close": 91.93, "volume": 372726.0}, {"date": "2025-09-30", "close": 91.6, "volume": 355280.0}, {"date": "2025-10-01", "close": 90.175, "volume": 471665.0}, {"date": "2025-10-02", "close": 89.13, "volume": 347108.0}, {"date": "2025-10-03", "close": 89.64, "volume": 277480.0}, {"date": "2025-10-06", "close": 92.06, "volume": 346558.0}, {"date": "2025-10-07", "close": 91.68, "volume": 239950.0}, {"date": "2025-10-08", "close": 91.65, "volume": 200626.0}, {"date": "2025-10-09", "close": 90.78, "volume": 264288.0}, {"date": "2025-10-10", "close": 89.79, "volume": 173783.0}, {"date": "2025-10-13", "close": 88.61, "volume": 148511.0}, {"date": "2025-10-14", "close": 88.74, "volume": 180142.0}, {"date": "2025-10-15", "close": 90.1, "volume": 214497.0}, {"date": "2025-10-16", "close": 91.95, "volume": 270747.0}, {"date": "2025-10-17", "close": 94.79, "volume": 315367.0}, {"date": "2025-10-20", "close": 95.12, "volume": 187344.0}, {"date": "2025-10-21", "close": 95.38, "volume": 189707.0}, {"date": "2025-10-22", "close": 93.76, "volume": 198031.0}, {"date": "2025-10-23", "close": 94.9, "volume": 156086.0}, {"date": "2025-10-24", "close": 94.24, "volume": 260630.0}, {"date": "2025-10-27", "close": 92.86, "volume": 338470.0}, {"date": "2025-10-28", "close": 93.29, "volume": 2087980.0}, {"date": "2025-10-29", "close": 92.23, "volume": 242960.0}, {"date": "2025-10-30", "close": 91.93, "volume": 198101.0}, {"date": "2025-10-31", "close": 90.6, "volume": 324488.0}, {"date": "2025-11-03", "close": 94.06, "volume": 344918.0}, {"date": "2025-11-04", "close": 94.48, "volume": 203432.0}, {"date": "2025-11-05", "close": 92.62, "volume": 223954.0}, {"date": "2025-11-06", "close": 90.23, "volume": 456773.0}, {"date": "2025-11-07", "close": 90.43, "volume": 710592.0}, {"date": "2025-11-10", "close": 88.93, "volume": 467491.0}, {"date": "2025-11-11", "close": 88.54, "volume": 427345.0}, {"date": "2025-11-12", "close": 87.27, "volume": 382791.0}, {"date": "2025-11-13", "close": 84.55, "volume": 593734.0}, {"date": "2025-11-14", "close": 84.02, "volume": 394304.0}, {"date": "2025-11-17", "close": 81.97, "volume": 853556.0}, {"date": "2025-11-18", "close": 81.07, "volume": 633454.0}, {"date": "2025-11-19", "close": 80.33, "volume": 660150.0}, {"date": "2025-11-20", "close": 78.52, "volume": 354178.0}, {"date": "2025-11-21", "close": 79.72, "volume": 330247.0}, {"date": "2025-11-24", "close": 80.98, "volume": 370422.0}, {"date": "2025-11-25", "close": 83.22, "volume": 435418.0}, {"date": "2025-11-26", "close": 84.36, "volume": 588735.0}, {"date": "2025-11-28", "close": 84.85, "volume": 150281.0}, {"date": "2025-12-01", "close": 84.47, "volume": 501994.0}, {"date": "2025-12-02", "close": 82.12, "volume": 371325.0}, {"date": "2025-12-03", "close": 82.67, "volume": 390935.0}, {"date": "2025-12-04", "close": 82.74, "volume": 328187.0}, {"date": "2025-12-05", "close": 81.77, "volume": 519686.0}, {"date": "2025-12-08", "close": 81.34, "volume": 426595.0}, {"date": "2025-12-09", "close": 81.67, "volume": 232436.0}, {"date": "2025-12-10", "close": 82.03, "volume": 273354.0}, {"date": "2025-12-11", "close": 82.13, "volume": 193661.0}, {"date": "2025-12-12", "close": 80.39, "volume": 426405.0}, {"date": "2025-12-15", "close": 81.51, "volume": 659101.0}, {"date": "2025-12-16", "close": 81.1, "volume": 340627.0}, {"date": "2025-12-17", "close": 82.35, "volume": 486260.0}, {"date": "2025-12-18", "close": 82.83, "volume": 260861.0}, {"date": "2025-12-19", "close": 82.85, "volume": 965159.0}, {"date": "2025-12-22", "close": 80.72, "volume": 520002.0}, {"date": "2025-12-23", "close": 80.73, "volume": 516544.0}, {"date": "2025-12-24", "close": 82.18, "volume": 199937.0}, {"date": "2025-12-26", "close": 82.41, "volume": 225705.0}, {"date": "2025-12-29", "close": 81.38, "volume": 275864.0}, {"date": "2025-12-30", "close": 79.42, "volume": 584904.0}, {"date": "2025-12-31", "close": 78.94, "volume": 374544.0}, {"date": "2026-01-02", "close": 78.43, "volume": 631587.0}, {"date": "2026-01-05", "close": 78.66, "volume": 417829.0}, {"date": "2026-01-06", "close": 77.48, "volume": 418090.0}, {"date": "2026-01-07", "close": 79.47, "volume": 317410.0}, {"date": "2026-01-08", "close": 81.04, "volume": 387910.0}, {"date": "2026-01-09", "close": 76.28, "volume": 1279043.0}, {"date": "2026-01-12", "close": 84.35, "volume": 1082705.0}, {"date": "2026-01-13", "close": 82.28, "volume": 649924.0}, {"date": "2026-01-14", "close": 85.03, "volume": 522859.0}, {"date": "2026-01-15", "close": 85.29, "volume": 611713.0}, {"date": "2026-01-16", "close": 84.83, "volume": 517824.0}, {"date": "2026-01-20", "close": 85.77, "volume": 605740.0}, {"date": "2026-01-21", "close": 85.52, "volume": 406476.0}, {"date": "2026-01-22", "close": 85.39, "volume": 286341.0}, {"date": "2026-01-23", "close": 82.99, "volume": 310631.0}, {"date": "2026-01-26", "close": 81.33, "volume": 774571.0}, {"date": "2026-01-27", "close": 80.45, "volume": 729197.0}, {"date": "2026-01-28", "close": 79.51, "volume": 615464.0}, {"date": "2026-01-29", "close": 82.0, "volume": 498396.0}, {"date": "2026-01-30", "close": 81.85, "volume": 284212.0}, {"date": "2026-02-02", "close": 80.0, "volume": 404954.0}, {"date": "2026-02-03", "close": 79.88, "volume": 320574.0}, {"date": "2026-02-04", "close": 81.27, "volume": 363868.0}, {"date": "2026-02-05", "close": 81.5, "volume": 360385.0}, {"date": "2026-02-06", "close": 81.84, "volume": 301812.0}, {"date": "2026-02-09", "close": 80.34, "volume": 481625.0}, {"date": "2026-02-10", "close": 79.91, "volume": 184639.0}, {"date": "2026-02-11", "close": 76.25, "volume": 307453.0}, {"date": "2026-02-12", "close": 76.7, "volume": 400028.0}, {"date": "2026-02-13", "close": 77.36, "volume": 279298.0}, {"date": "2026-02-17", "close": 78.9, "volume": 220982.0}, {"date": "2026-02-18", "close": 77.81, "volume": 370298.0}, {"date": "2026-02-19", "close": 78.1, "volume": 363589.0}, {"date": "2026-02-20", "close": 77.77, "volume": 289365.0}, {"date": "2026-02-23", "close": 75.1, "volume": 336650.0}, {"date": "2026-02-24", "close": 76.7, "volume": 291148.0}, {"date": "2026-02-25", "close": 76.3, "volume": 191152.0}, {"date": "2026-02-26", "close": 77.15, "volume": 186571.0}, {"date": "2026-02-27", "close": 73.9, "volume": 602600.0}, {"date": "2026-03-02", "close": 75.22, "volume": 476125.0}, {"date": "2026-03-03", "close": 76.1, "volume": 665432.0}, {"date": "2026-03-04", "close": 76.53, "volume": 676664.0}, {"date": "2026-03-05", "close": 75.6, "volume": 314024.0}, {"date": "2026-03-06", "close": 74.04, "volume": 174391.0}, {"date": "2026-03-09", "close": 74.81, "volume": 241531.0}, {"date": "2026-03-10", "close": 75.96, "volume": 313111.0}, {"date": "2026-03-11", "close": 76.29, "volume": 225002.0}, {"date": "2026-03-12", "close": 72.49, "volume": 993656.0}, {"date": "2026-03-13", "close": 70.49, "volume": 517922.0}, {"date": "2026-03-16", "close": 72.17, "volume": 310625.0}, {"date": "2026-03-17", "close": 74.28, "volume": 449656.0}, {"date": "2026-03-18", "close": 74.17, "volume": 482618.0}, {"date": "2026-03-19", "close": 74.82, "volume": 291400.0}, {"date": "2026-03-20", "close": 74.67, "volume": 571445.0}, {"date": "2026-03-23", "close": 73.92, "volume": 246345.0}, {"date": "2026-03-24", "close": 73.31, "volume": 219705.0}, {"date": "2026-03-25", "close": 74.07, "volume": 152608.0}, {"date": "2026-03-26", "close": 74.14, "volume": 196116.0}, {"date": "2026-03-27", "close": 72.82, "volume": 130723.0}, {"date": "2026-03-30", "close": 73.71, "volume": 185418.0}, {"date": "2026-03-31", "close": 76.9, "volume": 372052.0}, {"date": "2026-04-01", "close": 75.96, "volume": 455803.0}, {"date": "2026-04-02", "close": 74.21, "volume": 275800.0}, {"date": "2026-04-06", "close": 77.2, "volume": 524948.0}, {"date": "2026-04-07", "close": 79.47, "volume": 398918.0}, {"date": "2026-04-08", "close": 79.01, "volume": 716280.0}, {"date": "2026-04-09", "close": 80.14, "volume": 334579.0}, {"date": "2026-04-10", "close": 78.36, "volume": 581370.0}, {"date": "2026-04-13", "close": 78.31, "volume": 274106.0}, {"date": "2026-04-14", "close": 78.29, "volume": 205431.0}, {"date": "2026-04-15", "close": 76.48, "volume": 229771.0}, {"date": "2026-04-16", "close": 78.07, "volume": 263324.0}, {"date": "2026-04-17", "close": 80.92, "volume": 552900.0}, {"date": "2026-04-20", "close": 81.73, "volume": 347623.0}, {"date": "2026-04-21", "close": 79.94, "volume": 309903.0}, {"date": "2026-04-22", "close": 80.14, "volume": 218188.0}, {"date": "2026-04-23", "close": 78.06, "volume": 206474.0}, {"date": "2026-04-24", "close": 78.64, "volume": 204217.0}, {"date": "2026-04-27", "close": 79.6, "volume": 245299.0}, {"date": "2026-04-28", "close": 78.5, "volume": 221466.0}, {"date": "2026-04-29", "close": 77.97, "volume": 258120.0}, {"date": "2026-04-30", "close": 79.45, "volume": 222743.0}, {"date": "2026-05-01", "close": 80.39, "volume": 266347.0}, {"date": "2026-05-04", "close": 82.32, "volume": 332019.0}, {"date": "2026-05-05", "close": 84.63, "volume": 340720.0}, {"date": "2026-05-06", "close": 84.06, "volume": 269256.0}, {"date": "2026-05-07", "close": 83.91, "volume": 400485.0}, {"date": "2026-05-08", "close": 81.86, "volume": 1307703.0}, {"date": "2026-05-11", "close": 78.71, "volume": 895758.0}, {"date": "2026-05-12", "close": 79.5, "volume": 561891.0}, {"date": "2026-05-13", "close": 80.88, "volume": 308836.0}, {"date": "2026-05-14", "close": 79.58, "volume": 223753.0}, {"date": "2026-05-15", "close": 78.01, "volume": 324962.0}, {"date": "2026-05-18", "close": 79.34, "volume": 169200.0}, {"date": "2026-05-19", "close": 80.32, "volume": 257476.0}, {"date": "2026-05-20", "close": 82.0, "volume": 345617.0}, {"date": "2026-05-21", "close": 82.77, "volume": 324135.0}, {"date": "2026-05-22", "close": 82.72, "volume": 562394.0}, {"date": "2026-05-26", "close": 81.41, "volume": 456072.0}, {"date": "2026-05-27", "close": 81.76, "volume": 335256.0}, {"date": "2026-05-28", "close": 81.11, "volume": 174112.0}, {"date": "2026-05-29", "close": 78.51, "volume": 429965.0}, {"date": "2026-06-01", "close": 76.71, "volume": 427928.0}, {"date": "2026-06-02", "close": 74.65, "volume": 264572.0}, {"date": "2026-06-03", "close": 75.23, "volume": 257452.0}, {"date": "2026-06-04", "close": 79.2, "volume": 548944.0}, {"date": "2026-06-05", "close": 81.11, "volume": 338183.0}, {"date": "2026-06-08", "close": 80.13, "volume": 251833.0}, {"date": "2026-06-09", "close": 81.2, "volume": 271950.0}, {"date": "2026-06-10", "close": 81.85, "volume": 268477.0}, {"date": "2026-06-11", "close": 81.65, "volume": 167709.0}, {"date": "2026-06-12", "close": 81.68, "volume": 179751.0}, {"date": "2026-06-15", "close": 82.29, "volume": 293873.0}, {"date": "2026-06-16", "close": 83.0, "volume": 308408.0}, {"date": "2026-06-17", "close": 80.52, "volume": 301556.0}, {"date": "2026-06-18", "close": 79.49, "volume": 351456.0}, {"date": "2026-06-22", "close": 80.58, "volume": 477459.0}, {"date": "2026-06-23", "close": 82.94, "volume": 378058.0}, {"date": "2026-06-24", "close": 82.72, "volume": 285122.0}, {"date": "2026-06-25", "close": 83.28, "volume": 264595.0}, {"date": "2026-06-26", "close": 84.5, "volume": 780606.0}, {"date": "2026-06-29", "close": 84.115, "volume": 315573.0}, {"date": "2026-06-30", "close": 82.78, "volume": 238730.0}, {"date": "2026-07-01", "close": 83.05, "volume": 254850.0}, {"date": "2026-07-02", "close": 86.03, "volume": 580967.0}, {"date": "2026-07-06", "close": 85.05, "volume": 362512.0}, {"date": "2026-07-07", "close": 85.99, "volume": 211174.0}, {"date": "2026-07-08", "close": 84.77, "volume": 228562.0}, {"date": "2026-07-09", "close": 83.78, "volume": 297506.0}, {"date": "2026-07-10", "close": 82.07, "volume": 254051.0}, {"date": "2026-07-13", "close": 81.08, "volume": 303406.0}, {"date": "2026-07-14", "close": 80.55, "volume": 240288.0}, {"date": "2026-07-15", "close": 80.82, "volume": 361344.0}, {"date": "2026-07-16", "close": 81.92, "volume": 242869.0}, {"date": "2026-07-17", "close": 79.2, "volume": 322514.0}, {"date": "2026-07-20", "close": 77.72, "volume": 420684.0}, {"date": "2026-07-21", "close": 79.15, "volume": 205652.0}, {"date": "2026-07-22", "close": 77.61, "volume": 203478.0}, {"date": "2026-07-23", "close": 78.53, "volume": 245695.0}, {"date": "2026-07-24", "close": 77.65, "volume": 157981.0}, {"date": "2026-07-27", "close": 78.37, "volume": 352408.0}, {"date": "2026-07-28", "close": 81.04, "volume": 219650.0}, {"date": "2026-07-29", "close": 81.78, "volume": 288346.0}, {"date": "2026-07-30", "close": 80.43, "volume": 192636.0}, {"date": "2026-07-31", "close": 79.24, "volume": 205183.0}, {"date": "2026-08-03", "close": 80.06, "volume": 432418.0}, {"date": "2026-08-04", "close": 79.2, "volume": 289477.0}, {"date": "2026-08-05", "close": 79.88, "volume": 205406.0}, {"date": "2026-08-06", "close": 82.63, "volume": 717205.0}, {"date": "2026-08-07", "close": 78.25, "volume": 1020056.0}], "refreshing": true}