{"ticker": "ATRC", "overview": {"cik": "1323885", "ticker": "ATRC", "name": "AtriCure, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009179", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001336063-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009040", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001861996-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008582", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001566083-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796057-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007681", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005641", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001230584-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001862458-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001205069-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001666600-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007345", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007344", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-27", "title": "Employee share plan", "accession": "0001193125-26-317879", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-27", "title": "Employee share plan", "accession": "0001193125-26-317877", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001323885-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001323885-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001230584-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001862458-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001861996-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001565823-26-000006", "price_sensitive": false}]}, "description": "AtriCure, Inc. trades as ATRC on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 206 insider filings for the company, from April 2021 to September 2026. Across those, 12 insiders disclosed 2 open-market purchases totalling $113.86K against 49 sales totalling $11.29M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 113857.12, "sell_n": 49, "sell_sum": 11285990.22, "net": -11172133.100000001, "insiders": 12, "first_date": "2021-04-30", "last_date": "2026-09-08"}, "metrics": {"ticker": "ATRC", "has_prices": true, "as_of": "2026-08-07", "last": 41.39, "prev_close": 39.49, "change": 1.8999999999999986, "change_pct": 0.04811344644213721, "session_volume": 527762.0, "vwap_5": 39.38915648125021, "vwap_20": 36.99192720378593, "vwap_60": 31.66602811504608, "vwap_250": 32.962044396753384, "high_52w": 42.405, "low_52w": 25.86, "avg_volume_20": 943252.35, "sessions": 400, "market_cap": {"value": 2105355908.66, "shares": 50866294.0, "as_of": "2026-07-22", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001066", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. moves to a 7.22% passive stake in ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0002100121-26-001066-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "HOUSE-2026-20035622-T5", "src": "CONGRESS", "ticker": "ATRC", "cik": "", "company": "AtriCure, Inc.", "company_raw": "150 Main Street Trust > Bank of America\nAtriCure, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells ATRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49904}, {"id": "0001336063-26-000008", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Salvatore Privitera", "who_key": "Privitera Salvatore", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 201135.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims ATRC: $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1336063/000133606326000008/0001336063-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001336063-26-000006", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Salvatore Privitera", "who_key": "Privitera Salvatore", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 407557.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $408K of ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1336063/000133606326000006/0001336063-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001861996-26-000006", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Karl S. Dahlquist", "who_key": "Dahlquist Karl S.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 458099.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims ATRC: $458K", "source_url": "https://www.sec.gov/Archives/edgar/data/1861996/000186199626000006/0001861996-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "HOUSE-2026-20035390-T6", "src": "CONGRESS", "ticker": "ATRC", "cik": "", "company": "AtriCure, Inc.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nAtriCure, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds ATRC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "13DG-0001109448-26-000240", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.5% passive stake in ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000240-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001566083-26-000006", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Karen Prange", "who_key": "Prange Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138283.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims ATRC: $138K", "source_url": "https://www.sec.gov/Archives/edgar/data/1566083/000156608326000006/0001566083-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129104}, {"id": "0001230584-26-000008", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Michael H. Carrel", "who_key": "CARREL MICHAEL H", "role": "President, CEO, & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000123058426000008/0001230584-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}, {"id": "0001336063-26-000004", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Salvatore Privitera", "who_key": "Privitera Salvatore", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15124.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000133606326000004/0001336063-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001565823-26-000006", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Douglas J. Seith", "who_key": "Seith Douglas J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12532.060000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000156582326000006/0001565823-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001861996-26-000004", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Karl S. Dahlquist", "who_key": "Dahlquist Karl S.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15124.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186199626000004/0001861996-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001862458-26-000008", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Vinayak Doraiswamy", "who_key": "Doraiswamy Vinayak", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15124.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186245826000008/0001862458-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001230584-26-000006", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Michael H. Carrel", "who_key": "CARREL MICHAEL H", "role": "President, CEO, & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15124.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000123058426000006/0001230584-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001566083-26-000004", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Karen Prange", "who_key": "Prange Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 85950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $86K of ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000156608326000004/0001566083-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239984}, {"id": "0001571208-26-000005", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Robert S. White", "who_key": "WHITE ROBERT S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000157120826000005/0001571208-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0001205069-26-000003", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Sven Wehrwein", "who_key": "WEHRWEIN SVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120506926000003/0001205069-26-000003-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0001653877-26-000004", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Regina E. Groves", "who_key": "GROVES REGINA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000165387726000004/0001653877-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0001231984-26-000002", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "B. Kristine Johnson", "who_key": "JOHNSON B KRISTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000123198426000002/0001231984-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0002006261-26-000002", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Shlomo Nachman", "who_key": "Nachman Shlomo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000200626126000002/0002006261-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0001796057-26-000008", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Maggie Yuen", "who_key": "Yuen Maggie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000179605726000008/0001796057-26-000008-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0001860008-26-000002", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Deborah H. Telman", "who_key": "Telman Deborah H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186000826000002/0001860008-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0001566083-26-000002", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Karen Prange", "who_key": "Prange Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000156608326000002/0001566083-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "0001862458-26-000006", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Vinayak Doraiswamy", "who_key": "Doraiswamy Vinayak", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $141K of ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186245826000006/0001862458-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000902219-26-000195", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. moves to a 6.8% passive stake in ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0000902219-26-000195-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000263", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. crosses 5% of ATRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0002100119-26-000263-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000136", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. crosses 5% of ATRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0002100121-26-000136-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}, {"id": "0001862458-26-000004", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Vinayak Doraiswamy", "who_key": "Doraiswamy Vinayak", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $149K of ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186245826000004/0001862458-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339344}, {"id": "0001571208-26-000002", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Robert S. White", "who_key": "WHITE ROBERT S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000157120826000002/0001571208-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001230584-26-000004", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Michael H. Carrel", "who_key": "CARREL MICHAEL H", "role": "President, CEO, & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ATRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000123058426000004/0001230584-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347984}], "recent_buys": [{"id": "0001323885-24-000087", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Salvatore Privitera", "who_key": "Privitera Salvatore", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 111250.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec buys $111K of ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388524000087/0001323885-24-000087-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276784}, {"id": "0001209191-21-062074", "src": "INSIDERS", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Regina E. Groves", "who_key": "GROVES REGINA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2607.1200000000003, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $3K of ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121062074/0001209191-21-062074-index.htm", "trade_date": "2021-04-30", "timestamp": "2021-04-30", "mins": 2898224}], "institutional": [{"id": "13DG-0002100121-26-001066", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. moves to a 7.22% passive stake in ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0002100121-26-001066-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0001109448-26-000240", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.5% passive stake in ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000240-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000902219-26-000195", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. moves to a 6.8% passive stake in ATRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0000902219-26-000195-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000263", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. crosses 5% of ATRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0002100119-26-000263-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000136", "src": "13DG", "ticker": "ATRC", "cik": "1323885", "company": "AtriCure, Inc.", "company_raw": "AtriCure, Inc.", "who": "AtriCure, Inc.", "who_key": "AtriCure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AtriCure, Inc. crosses 5% of ATRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/0002100121-26-000136-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271664}], "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": "AtriCure, Inc. - Common Stock", "new_value": "AtriCure, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001323885", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001323885", "applied": 1, "detected_at": "2026-09-10T10:06:02.674360"}]}, "key_people": [{"who": "Douglas J. Seith", "who_key": "Seith Douglas J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2190661.1100000003, "net": -2190661.1100000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1619879.7600000002, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121056180/0001209191-21-056180-index.htm"}, {"action": "SELL", "amount": 570781.3500000001, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121050943/0001209191-21-050943-index.htm"}], "latest": {"action": "SELL", "amount": 1619879.7600000002, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121056180/0001209191-21-056180-index.htm"}}, {"who": "Salvatore Privitera", "who_key": "Privitera Salvatore", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 111250.0, "sold": 2017372.5, "net": -1906122.5, "trades": 5, "top_score": 44.1, "lean": "selling", "history": [{"action": "SELL", "amount": 201135.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336063/000133606326000008/0001336063-26-000008-index.htm"}, {"action": "SELL", "amount": 407557.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336063/000133606326000006/0001336063-26-000006-index.htm"}, {"action": "BUY", "amount": 111250.0, "date": "2024-05-30", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388524000087/0001323885-24-000087-index.htm"}, {"action": "SELL", "amount": 748680.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121049167/0001209191-21-049167-index.htm"}, {"action": "SELL", "amount": 660000.0, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121048737/0001209191-21-048737-index.htm"}], "latest": {"action": "SELL", "amount": 201135.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336063/000133606326000008/0001336063-26-000008-index.htm"}}, {"who": "Tonya Austin", "who_key": "Austin Tonya", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1642176.74, "net": -1642176.74, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136736.07, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388522000059/0001323885-22-000059-index.htm"}, {"action": "SELL", "amount": 17368.38, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388522000045/0001323885-22-000045-index.htm"}, {"action": "SELL", "amount": 95332.94, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388522000034/0001323885-22-000034-index.htm"}, {"action": "SELL", "amount": 342131.66000000003, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388522000031/0001323885-22-000031-index.htm"}, {"action": "SELL", "amount": 169245.3, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919122009633/0001209191-22-009633-index.htm"}, {"action": "SELL", "amount": 179753.09, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919122003422/0001209191-22-003422-index.htm"}, {"action": "SELL", "amount": 108304.64, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121069361/0001209191-21-069361-index.htm"}, {"action": "SELL", "amount": 214598.6, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121064773/0001209191-21-064773-index.htm"}, {"action": "SELL", "amount": 47747.0, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121060153/0001209191-21-060153-index.htm"}, {"action": "SELL", "amount": 94699.86000000002, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121055813/0001209191-21-055813-index.htm"}, {"action": "SELL", "amount": 236259.19999999998, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121051752/0001209191-21-051752-index.htm"}], "latest": {"action": "SELL", "amount": 136736.07, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388522000059/0001323885-22-000059-index.htm"}}, {"who": "Karl S. Dahlquist", "who_key": "Dahlquist Karl S.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1329167.0, "net": -1329167.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 458099.3, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861996/000186199626000006/0001861996-26-000006-index.htm"}, {"action": "SELL", "amount": 60621.59999999999, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388524000046/0001323885-24-000046-index.htm"}, {"action": "SELL", "amount": 307510.16, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388524000040/0001323885-24-000040-index.htm"}, {"action": "SELL", "amount": 42968.64, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388523000112/0001323885-23-000112-index.htm"}, {"action": "SELL", "amount": 195076.53, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388523000099/0001323885-23-000099-index.htm"}, {"action": "SELL", "amount": 66876.66, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388523000073/0001323885-23-000073-index.htm"}, {"action": "SELL", "amount": 198014.11, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388523000049/0001323885-23-000049-index.htm"}], "latest": {"action": "SELL", "amount": 458099.3, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861996/000186199626000006/0001861996-26-000006-index.htm"}}, {"who": "Sven Wehrwein", "who_key": "WEHRWEIN SVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 741577.56, "net": -741577.56, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 376577.56, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120506925000007/0001205069-25-000007-index.htm"}, {"action": "SELL", "amount": 185000.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120506925000005/0001205069-25-000005-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120506925000003/0001205069-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 376577.56, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120506925000007/0001205069-25-000007-index.htm"}}, {"who": "Angela L. Wirick", "who_key": "Wirick Angela L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 697707.19, "net": -697707.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 221340.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121063297/0001209191-21-063297-index.htm"}, {"action": "SELL", "amount": 476367.18999999994, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121050515/0001209191-21-050515-index.htm"}], "latest": {"action": "SELL", "amount": 221340.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000120919121063297/0001209191-21-063297-index.htm"}}, {"who": "Vinayak Doraiswamy", "who_key": "Doraiswamy Vinayak", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 694018.17, "net": -694018.17, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140650.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186245826000006/0001862458-26-000006-index.htm"}, {"action": "SELL", "amount": 149150.0, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186245826000004/0001862458-26-000004-index.htm"}, {"action": "SELL", "amount": 91450.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186245825000003/0001862458-25-000003-index.htm"}, {"action": "SELL", "amount": 83600.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388525000071/0001323885-25-000071-index.htm"}, {"action": "SELL", "amount": 229168.17, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388522000108/0001323885-22-000108-index.htm"}], "latest": {"action": "SELL", "amount": 140650.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000186245826000006/0001862458-26-000006-index.htm"}}, {"who": "Karen Prange", "who_key": "Prange Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 490910.76999999996, "net": -490910.76999999996, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138283.19999999998, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566083/000156608326000006/0001566083-26-000006-index.htm"}, {"action": "SELL", "amount": 85950.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000156608326000004/0001566083-26-000004-index.htm"}, {"action": "SELL", "amount": 232531.99999999997, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388525000027/0001323885-25-000027-index.htm"}, {"action": "SELL", "amount": 34145.57, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1323885/000132388523000075/0001323885-23-000075-index.htm"}], "latest": {"action": "SELL", "amount": 138283.19999999998, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566083/000156608326000006/0001566083-26-000006-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -138283.19999999998}, {"date": "2026-08-20", "net": 1001.0}, {"date": "2026-08-24", "net": -458099.3}, {"date": "2026-09-02", "net": -407557.5}, {"date": "2026-09-08", "net": -201135.0}, {"date": "2026-09-29", "net": -1001.0}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009179", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001336063-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009040", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001861996-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008582", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001566083-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796057-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007681", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005641", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001230584-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001862458-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001205069-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001666600-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007345", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007344", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-27", "title": "Employee share plan", "accession": "0001193125-26-317879", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-27", "title": "Employee share plan", "accession": "0001193125-26-317877", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001323885-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001323885-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001230584-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001862458-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001861996-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001565823-26-000006", "price_sensitive": false}], "performance": {"ticker": "ATRC", "has_prices": true, "summary": {"n": 5, "avg": 0.36222506207219196, "win_rate": 0.8, "best": 0.8593890386343216, "worst": -0.462955754508888, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-20", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 31.46, "return": 0.3156389065479974}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-06", "score": 0.0, "ref_price": 29.85, "return": 0.38659966499162474}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 24.17, "return": 0.7124534546959039}, {"who": "Privitera Salvatore", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technical Officer", "amount": 111250.0, "date": "2024-05-30", "score": 44.1, "ref_price": 22.26, "return": 0.8593890386343216}, {"who": "GROVES REGINA E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2607.1200000000003, "date": "2021-04-30", "score": 21.7, "ref_price": 77.07, "return": -0.462955754508888}]}, "price_series": [{"date": "2016-08-08", "close": 14.05, "volume": 495629.0}, {"date": "2016-08-09", "close": 14.52, "volume": 257372.0}, {"date": "2016-08-10", "close": 14.52, "volume": 156577.0}, {"date": "2016-08-11", "close": 14.89, "volume": 148947.0}, {"date": "2016-08-12", "close": 15.48, "volume": 233437.0}, {"date": "2016-08-15", "close": 15.87, "volume": 237018.0}, {"date": "2016-08-16", "close": 15.72, "volume": 230202.0}, {"date": "2016-08-17", "close": 14.9, "volume": 172546.0}, {"date": "2016-08-18", "close": 14.57, "volume": 198197.0}, {"date": "2016-08-19", "close": 14.54, "volume": 340116.0}, {"date": "2016-08-22", "close": 14.77, "volume": 142129.0}, {"date": "2016-08-23", "close": 14.88, "volume": 122393.0}, {"date": "2016-08-24", "close": 14.76, "volume": 135868.0}, {"date": "2016-08-25", "close": 14.58, "volume": 131866.0}, {"date": "2016-08-26", "close": 14.74, "volume": 146455.0}, {"date": "2016-08-29", "close": 15.05, "volume": 156153.0}, {"date": "2016-08-30", "close": 15.35, "volume": 137182.0}, {"date": "2016-08-31", "close": 15.39, "volume": 166385.0}, {"date": "2016-09-01", "close": 15.5, "volume": 197002.0}, {"date": "2016-09-02", "close": 15.89, "volume": 254124.0}, {"date": "2016-09-06", "close": 16.99, "volume": 396457.0}, {"date": "2016-09-07", "close": 17.19, "volume": 213463.0}, {"date": "2016-09-08", "close": 17.17, "volume": 523767.0}, {"date": "2016-09-09", "close": 16.13, "volume": 187501.0}, {"date": "2016-09-12", "close": 16.51, "volume": 199965.0}, {"date": "2016-09-13", "close": 15.96, "volume": 158932.0}, {"date": "2016-09-14", "close": 15.74, "volume": 164319.0}, {"date": "2016-09-15", "close": 16.24, "volume": 246402.0}, {"date": "2016-09-16", "close": 16.24, "volume": 340209.0}, {"date": "2016-09-19", "close": 16.15, "volume": 114682.0}, {"date": "2016-09-20", "close": 15.965, "volume": 138877.0}, {"date": "2016-09-21", "close": 15.96, "volume": 142447.0}, {"date": "2016-09-22", "close": 16.5, "volume": 219796.0}, {"date": "2016-09-23", "close": 16.14, "volume": 96382.0}, {"date": "2016-09-26", "close": 15.84, "volume": 139929.0}, {"date": "2016-09-27", "close": 16.05, "volume": 109255.0}, {"date": "2016-09-28", "close": 15.82, "volume": 194573.0}, {"date": "2016-09-29", "close": 15.36, "volume": 125184.0}, {"date": "2016-09-30", "close": 15.82, "volume": 160195.0}, {"date": "2016-10-03", "close": 15.61, "volume": 105534.0}, {"date": "2016-10-04", "close": 15.85, "volume": 166215.0}, {"date": "2016-10-05", "close": 15.97, "volume": 129192.0}, {"date": "2016-10-06", "close": 16.15, "volume": 762775.0}, {"date": "2016-10-07", "close": 17.52, "volume": 413793.0}, {"date": "2016-10-10", "close": 17.38, "volume": 303389.0}, {"date": "2016-10-11", "close": 16.49, "volume": 274314.0}, {"date": "2016-10-12", "close": 16.49, "volume": 176552.0}, {"date": "2016-10-13", "close": 16.5, "volume": 130760.0}, {"date": "2016-10-14", "close": 16.59, "volume": 191806.0}, {"date": "2016-10-17", "close": 16.83, "volume": 267472.0}, {"date": "2016-10-18", "close": 16.99, "volume": 243913.0}, {"date": "2016-10-19", "close": 17.0, "volume": 290416.0}, {"date": "2016-10-20", "close": 17.57, "volume": 163150.0}, {"date": "2016-10-21", "close": 17.48, "volume": 211856.0}, {"date": "2016-10-24", "close": 17.75, "volume": 507399.0}, {"date": "2016-10-25", "close": 17.54, "volume": 207139.0}, {"date": "2016-10-26", "close": 16.47, "volume": 727690.0}, {"date": "2016-10-27", "close": 15.195, "volume": 482337.0}, {"date": "2016-10-28", "close": 17.68, "volume": 1189490.0}, {"date": "2016-10-31", "close": 18.24, "volume": 342353.0}, {"date": "2016-11-01", "close": 17.95, "volume": 268911.0}, {"date": "2016-11-02", "close": 17.64, "volume": 315458.0}, {"date": "2016-11-03", "close": 16.75, "volume": 252313.0}, {"date": "2016-11-04", "close": 17.25, "volume": 218864.0}, {"date": "2016-11-07", "close": 17.5, "volume": 279248.0}, {"date": "2016-11-08", "close": 17.52, "volume": 209901.0}, {"date": "2016-11-09", "close": 18.17, "volume": 232967.0}, {"date": "2016-11-10", "close": 19.4, "volume": 334595.0}, {"date": "2016-11-11", "close": 19.95, "volume": 507004.0}, {"date": "2016-11-14", "close": 19.65, "volume": 471327.0}, {"date": "2016-11-15", "close": 20.06, "volume": 317906.0}, {"date": "2016-11-16", "close": 19.65, "volume": 227281.0}, {"date": "2016-11-17", "close": 19.31, "volume": 229736.0}, {"date": "2016-11-18", "close": 19.99, "volume": 170317.0}, {"date": "2016-11-21", "close": 19.58, "volume": 86326.0}, {"date": "2016-11-22", "close": 19.38, "volume": 192552.0}, {"date": "2016-11-23", "close": 19.42, "volume": 205545.0}, {"date": "2016-11-25", "close": 19.36, "volume": 57998.0}, {"date": "2016-11-28", "close": 18.845, "volume": 178196.0}, {"date": "2016-11-29", "close": 18.29, "volume": 143443.0}, {"date": "2016-11-30", "close": 17.99, "volume": 174282.0}, {"date": "2016-12-01", "close": 18.32, "volume": 285713.0}, {"date": "2016-12-02", "close": 18.81, "volume": 194587.0}, {"date": "2016-12-05", "close": 18.98, "volume": 186241.0}, {"date": "2016-12-06", "close": 18.56, "volume": 204971.0}, {"date": "2016-12-07", "close": 18.44, "volume": 195340.0}, {"date": "2016-12-08", "close": 18.27, "volume": 301468.0}, {"date": "2016-12-09", "close": 18.55, "volume": 268998.0}, {"date": "2016-12-12", "close": 18.81, "volume": 122612.0}, {"date": "2016-12-13", "close": 18.5, "volume": 317876.0}, {"date": "2016-12-14", "close": 18.32, "volume": 108117.0}, {"date": "2016-12-15", "close": 18.49, "volume": 161820.0}, {"date": "2016-12-16", "close": 18.54, "volume": 463605.0}, {"date": "2016-12-19", "close": 18.55, "volume": 108472.0}, {"date": "2016-12-20", "close": 18.68, "volume": 212094.0}, {"date": "2016-12-21", "close": 18.8, "volume": 168039.0}, {"date": "2016-12-22", "close": 18.825, "volume": 112999.0}, {"date": "2016-12-23", "close": 19.23, "volume": 91819.0}, {"date": "2016-12-27", "close": 19.41, "volume": 141646.0}, {"date": "2016-12-28", "close": 19.47, "volume": 246363.0}, {"date": "2016-12-29", "close": 19.7, "volume": 371123.0}, {"date": "2016-12-30", "close": 19.57, "volume": 169249.0}, {"date": "2017-01-03", "close": 19.2, "volume": 209672.0}, {"date": "2017-01-04", "close": 19.19, "volume": 170172.0}, {"date": "2017-01-05", "close": 18.92, "volume": 131964.0}, {"date": "2017-01-06", "close": 18.93, "volume": 206041.0}, {"date": "2017-01-09", "close": 16.59, "volume": 1340399.0}, {"date": "2017-01-10", "close": 16.64, "volume": 469869.0}, {"date": "2017-01-11", "close": 16.8, "volume": 333490.0}, {"date": "2017-01-12", "close": 16.4, "volume": 358901.0}, {"date": "2017-01-13", "close": 16.14, "volume": 338448.0}, {"date": "2017-01-17", "close": 15.54, "volume": 354483.0}, {"date": "2017-01-18", "close": 15.3, "volume": 263069.0}, {"date": "2017-01-19", "close": 15.235, "volume": 277082.0}, {"date": "2017-01-20", "close": 15.1, "volume": 384967.0}, {"date": "2017-01-23", "close": 14.94, "volume": 242398.0}, {"date": "2017-01-24", "close": 15.7, "volume": 416502.0}, {"date": "2017-01-25", "close": 16.19, "volume": 394163.0}, {"date": "2017-01-26", "close": 16.18, "volume": 288966.0}, {"date": "2017-01-27", "close": 16.01, "volume": 175198.0}, {"date": "2017-01-30", "close": 16.01, "volume": 177031.0}, {"date": "2017-01-31", "close": 16.27, "volume": 311161.0}, {"date": "2017-02-01", "close": 16.13, "volume": 183245.0}, {"date": "2017-02-02", "close": 16.36, "volume": 228985.0}, {"date": "2017-02-03", "close": 16.47, "volume": 178934.0}, {"date": "2017-02-06", "close": 16.78, "volume": 369316.0}, {"date": "2017-02-07", "close": 17.03, "volume": 198189.0}, {"date": "2017-02-08", "close": 17.08, "volume": 181455.0}, {"date": "2017-02-09", "close": 17.07, "volume": 142122.0}, {"date": "2017-02-10", "close": 17.15, "volume": 155353.0}, {"date": "2017-02-13", "close": 16.76, "volume": 216295.0}, {"date": "2017-02-14", "close": 17.1, "volume": 123307.0}, {"date": "2017-02-15", "close": 17.51, "volume": 135094.0}, {"date": "2017-02-16", "close": 17.49, "volume": 282642.0}, {"date": "2017-02-17", "close": 17.385, "volume": 201813.0}, {"date": "2017-02-21", "close": 17.57, "volume": 172194.0}, {"date": "2017-02-22", "close": 17.22, "volume": 124904.0}, {"date": "2017-02-23", "close": 17.35, "volume": 151011.0}, {"date": "2017-02-24", "close": 17.65, "volume": 139966.0}, {"date": "2017-02-27", "close": 18.06, "volume": 345632.0}, {"date": "2017-02-28", "close": 18.25, "volume": 350082.0}, {"date": "2017-03-01", "close": 18.95, "volume": 456138.0}, {"date": "2017-03-02", "close": 19.18, "volume": 692148.0}, {"date": "2017-03-03", "close": 18.96, "volume": 297923.0}, {"date": "2017-03-06", "close": 17.82, "volume": 377673.0}, {"date": "2017-03-07", "close": 17.91, "volume": 207549.0}, {"date": "2017-03-08", "close": 17.77, "volume": 210074.0}, {"date": "2017-03-09", "close": 18.27, "volume": 210459.0}, {"date": "2017-03-10", "close": 18.32, "volume": 107539.0}, {"date": "2017-03-13", "close": 18.165, "volume": 90178.0}, {"date": "2017-03-14", "close": 18.24, "volume": 121095.0}, {"date": "2017-03-15", "close": 18.91, "volume": 138014.0}, {"date": "2017-03-16", "close": 18.87, "volume": 132146.0}, {"date": "2017-03-17", "close": 18.96, "volume": 292456.0}, {"date": "2017-03-20", "close": 18.97, "volume": 181803.0}, {"date": "2017-03-21", "close": 18.48, "volume": 127568.0}, {"date": "2017-03-22", "close": 18.38, "volume": 92405.0}, {"date": "2017-03-23", "close": 18.57, "volume": 148888.0}, {"date": "2017-03-24", "close": 18.93, "volume": 182733.0}, {"date": "2017-03-27", "close": 19.07, "volume": 198855.0}, {"date": "2017-03-28", "close": 18.82, "volume": 113225.0}, {"date": "2017-03-29", "close": 18.91, "volume": 116058.0}, {"date": "2017-03-30", "close": 18.86, "volume": 76968.0}, {"date": "2017-03-31", "close": 19.15, "volume": 204526.0}, {"date": "2017-04-03", "close": 19.27, "volume": 175575.0}, {"date": "2017-04-04", "close": 18.82, "volume": 113343.0}, {"date": "2017-04-05", "close": 18.54, "volume": 134100.0}, {"date": "2017-04-06", "close": 18.76, "volume": 78106.0}, {"date": "2017-04-07", "close": 19.19, "volume": 122272.0}, {"date": "2017-04-10", "close": 19.17, "volume": 372439.0}, {"date": "2017-04-11", "close": 19.24, "volume": 61446.0}, {"date": "2017-04-12", "close": 19.31, "volume": 81346.0}, {"date": "2017-04-13", "close": 19.2, "volume": 79881.0}, {"date": "2017-04-17", "close": 19.41, "volume": 110039.0}, {"date": "2017-04-18", "close": 19.48, "volume": 127553.0}, {"date": "2017-04-19", "close": 19.53, "volume": 86569.0}, {"date": "2017-04-20", "close": 19.69, "volume": 93032.0}, {"date": "2017-04-21", "close": 19.55, "volume": 59771.0}, {"date": "2017-04-24", "close": 20.18, "volume": 123164.0}, {"date": "2017-04-25", "close": 20.5, "volume": 121603.0}, {"date": "2017-04-26", "close": 20.89, "volume": 201465.0}, {"date": "2017-04-27", "close": 20.9, "volume": 82846.0}, {"date": "2017-04-28", "close": 20.5, "volume": 112579.0}, {"date": "2017-05-01", "close": 21.11, "volume": 124636.0}, {"date": "2017-05-02", "close": 21.2, "volume": 126721.0}, {"date": "2017-05-03", "close": 21.02, "volume": 123095.0}, {"date": "2017-05-04", "close": 20.69, "volume": 183491.0}, {"date": "2017-05-05", "close": 23.0, "volume": 699466.0}, {"date": "2017-05-08", "close": 22.79, "volume": 255196.0}, {"date": "2017-05-09", "close": 22.18, "volume": 234037.0}, {"date": "2017-05-10", "close": 22.03, "volume": 394977.0}, {"date": "2017-05-11", "close": 21.57, "volume": 133157.0}, {"date": "2017-05-12", "close": 21.79, "volume": 178268.0}, {"date": "2017-05-15", "close": 21.97, "volume": 202761.0}, {"date": "2017-05-16", "close": 21.86, "volume": 112564.0}, {"date": "2017-05-17", "close": 21.3, "volume": 139095.0}, {"date": "2017-05-18", "close": 21.18, "volume": 226756.0}, {"date": "2017-05-19", "close": 21.5, "volume": 224838.0}, {"date": "2017-05-22", "close": 21.65, "volume": 140007.0}, {"date": "2017-05-23", "close": 21.54, "volume": 224268.0}, {"date": "2017-05-24", "close": 21.53, "volume": 244935.0}, {"date": "2017-05-25", "close": 21.07, "volume": 177338.0}, {"date": "2017-05-26", "close": 20.71, "volume": 116643.0}, {"date": "2017-05-30", "close": 20.96, "volume": 173302.0}, {"date": "2017-05-31", "close": 20.89, "volume": 169484.0}, {"date": "2017-06-01", "close": 21.19, "volume": 198531.0}, {"date": "2017-06-02", "close": 21.43, "volume": 216697.0}, {"date": "2017-06-05", "close": 21.08, "volume": 181453.0}, {"date": "2017-06-06", "close": 21.065, "volume": 219286.0}, {"date": "2017-06-07", "close": 21.32, "volume": 104414.0}, {"date": "2017-06-08", "close": 21.49, "volume": 130848.0}, {"date": "2017-06-09", "close": 21.37, "volume": 149423.0}, {"date": "2017-06-12", "close": 21.23, "volume": 134334.0}, {"date": "2017-06-13", "close": 21.39, "volume": 182208.0}, {"date": "2017-06-14", "close": 22.0, "volume": 214321.0}, {"date": "2017-06-15", "close": 21.92, "volume": 133202.0}, {"date": "2017-06-16", "close": 21.84, "volume": 283662.0}, {"date": "2017-06-19", "close": 22.69, "volume": 149778.0}, {"date": "2017-06-20", "close": 22.73, "volume": 137484.0}, {"date": "2017-06-21", "close": 22.78, "volume": 78776.0}, {"date": "2017-06-22", "close": 23.33, "volume": 123887.0}, {"date": "2017-06-23", "close": 23.91, "volume": 424311.0}, {"date": "2017-06-26", "close": 23.9, "volume": 152475.0}, {"date": "2017-06-27", "close": 23.57, "volume": 103297.0}, {"date": "2017-06-28", "close": 24.4, "volume": 123066.0}, {"date": "2017-06-29", "close": 24.65, "volume": 144816.0}, {"date": "2017-06-30", "close": 24.25, "volume": 136540.0}, {"date": "2017-07-03", "close": 24.18, "volume": 49228.0}, {"date": "2017-07-05", "close": 24.07, "volume": 124463.0}, {"date": "2017-07-06", "close": 23.75, "volume": 160251.0}, {"date": "2017-07-07", "close": 24.36, "volume": 70238.0}, {"date": "2017-07-10", "close": 24.4, "volume": 137357.0}, {"date": "2017-07-11", "close": 24.64, "volume": 96125.0}, {"date": "2017-07-12", "close": 24.88, "volume": 129920.0}, {"date": "2017-07-13", "close": 24.43, "volume": 199354.0}, {"date": "2017-07-14", "close": 24.73, "volume": 121734.0}, {"date": "2017-07-17", "close": 24.8, "volume": 147050.0}, {"date": "2017-07-18", "close": 24.36, "volume": 111954.0}, {"date": "2017-07-19", "close": 23.91, "volume": 127498.0}, {"date": "2017-07-20", "close": 23.87, "volume": 128099.0}, {"date": "2017-07-21", "close": 23.74, "volume": 230837.0}, {"date": "2017-07-24", "close": 23.58, "volume": 143765.0}, {"date": "2017-07-25", "close": 23.47, "volume": 155558.0}, {"date": "2017-07-26", "close": 23.14, "volume": 168893.0}, {"date": "2017-07-27", "close": 22.69, "volume": 281453.0}, {"date": "2017-07-28", "close": 23.84, "volume": 523359.0}, {"date": "2017-07-31", "close": 24.23, "volume": 421651.0}, {"date": "2017-08-01", "close": 23.04, "volume": 183072.0}, {"date": "2017-08-02", "close": 22.78, "volume": 281203.0}, {"date": "2017-08-03", "close": 22.47, "volume": 93242.0}, {"date": "2017-08-04", "close": 22.49, "volume": 161392.0}, {"date": "2017-08-07", "close": 22.89, "volume": 191296.0}, {"date": "2017-08-08", "close": 22.78, "volume": 140497.0}, {"date": "2017-08-09", "close": 22.61, "volume": 156229.0}, {"date": "2017-08-10", "close": 22.63, "volume": 243872.0}, {"date": "2017-08-11", "close": 22.8, "volume": 207124.0}, {"date": "2017-08-14", "close": 23.34, "volume": 299278.0}, {"date": "2017-08-15", "close": 23.395, "volume": 237457.0}, {"date": "2017-08-16", "close": 22.68, "volume": 219997.0}, {"date": "2017-08-17", "close": 22.18, "volume": 179183.0}, {"date": "2017-08-18", "close": 22.37, "volume": 182760.0}, {"date": "2017-08-21", "close": 22.14, "volume": 130425.0}, {"date": "2017-08-22", "close": 22.65, "volume": 316591.0}, {"date": "2017-08-23", "close": 21.83, "volume": 127715.0}, {"date": "2017-08-24", "close": 21.63, "volume": 171500.0}, {"date": "2017-08-25", "close": 21.34, "volume": 121934.0}, {"date": "2017-08-28", "close": 21.62, "volume": 63085.0}, {"date": "2017-08-29", "close": 21.88, "volume": 143139.0}, {"date": "2017-08-30", "close": 22.0, "volume": 106891.0}, {"date": "2017-08-31", "close": 22.43, "volume": 142977.0}, {"date": "2017-09-01", "close": 22.35, "volume": 94178.0}, {"date": "2017-09-05", "close": 21.67, "volume": 173117.0}, {"date": "2017-09-06", "close": 20.63, "volume": 200232.0}, {"date": "2017-09-07", "close": 20.54, "volume": 359719.0}, {"date": "2017-09-08", "close": 20.26, "volume": 144678.0}, {"date": "2017-09-11", "close": 20.0, "volume": 235098.0}, {"date": "2017-09-12", "close": 20.13, "volume": 311925.0}, {"date": "2017-09-13", "close": 20.03, "volume": 293846.0}, {"date": "2017-09-14", "close": 20.78, "volume": 319853.0}, {"date": "2017-09-15", "close": 21.04, "volume": 343091.0}, {"date": "2017-09-18", "close": 21.61, "volume": 158153.0}, {"date": "2017-09-19", "close": 21.51, "volume": 152164.0}, {"date": "2017-09-20", "close": 21.64, "volume": 128550.0}, {"date": "2017-09-21", "close": 21.79, "volume": 136702.0}, {"date": "2017-09-22", "close": 21.99, "volume": 113139.0}, {"date": "2017-09-25", "close": 21.97, "volume": 81871.0}, {"date": "2017-09-26", "close": 21.94, "volume": 85310.0}, {"date": "2017-09-27", "close": 22.66, "volume": 382527.0}, {"date": "2017-09-28", "close": 22.38, "volume": 655170.0}, {"date": "2017-09-29", "close": 22.37, "volume": 111659.0}, {"date": "2017-10-02", "close": 23.21, "volume": 104436.0}, {"date": "2017-10-03", "close": 22.99, "volume": 331127.0}, {"date": "2017-10-04", "close": 23.0, "volume": 135143.0}, {"date": "2017-10-05", "close": 22.99, "volume": 124888.0}, {"date": "2017-10-06", "close": 23.44, "volume": 227322.0}, {"date": "2017-10-09", "close": 22.5, "volume": 215077.0}, {"date": "2017-10-10", "close": 22.51, "volume": 91931.0}, {"date": "2017-10-11", "close": 22.435, "volume": 117204.0}, {"date": "2017-10-12", "close": 22.4, "volume": 75906.0}, {"date": "2017-10-13", "close": 22.28, "volume": 205837.0}, {"date": "2017-10-16", "close": 22.61, "volume": 201240.0}, {"date": "2017-10-17", "close": 22.46, "volume": 130711.0}, {"date": "2017-10-18", "close": 23.07, "volume": 232552.0}, {"date": "2017-10-19", "close": 22.9, "volume": 111133.0}, {"date": "2017-10-20", "close": 22.83, "volume": 70996.0}, {"date": "2017-10-23", "close": 22.26, "volume": 85059.0}, {"date": "2017-10-24", "close": 21.77, "volume": 90865.0}, {"date": "2017-10-25", "close": 21.67, "volume": 119163.0}, {"date": "2017-10-26", "close": 21.49, "volume": 134980.0}, {"date": "2017-10-27", "close": 21.81, "volume": 99626.0}, {"date": "2017-10-30", "close": 21.05, "volume": 111129.0}, {"date": "2017-10-31", "close": 21.44, "volume": 246022.0}, {"date": "2017-11-01", "close": 21.23, "volume": 174089.0}, {"date": "2017-11-02", "close": 19.58, "volume": 609128.0}, {"date": "2017-11-03", "close": 20.19, "volume": 214099.0}, {"date": "2017-11-06", "close": 18.81, "volume": 260677.0}, {"date": "2017-11-07", "close": 18.57, "volume": 623988.0}, {"date": "2017-11-08", "close": 18.39, "volume": 153510.0}, {"date": "2017-11-09", "close": 18.65, "volume": 130599.0}, {"date": "2017-11-10", "close": 18.6, "volume": 215086.0}, {"date": "2017-11-13", "close": 18.23, "volume": 86080.0}, {"date": "2017-11-14", "close": 17.94, "volume": 153103.0}, {"date": "2017-11-15", "close": 17.69, "volume": 144926.0}, {"date": "2017-11-16", "close": 18.17, "volume": 321884.0}, {"date": "2017-11-17", "close": 18.06, "volume": 105394.0}, {"date": "2017-11-20", "close": 18.2, "volume": 65039.0}, {"date": "2017-11-21", "close": 18.18, "volume": 144879.0}, {"date": "2017-11-22", "close": 18.07, "volume": 204844.0}, {"date": "2017-11-24", "close": 18.28, "volume": 54677.0}, {"date": "2017-11-27", "close": 18.16, "volume": 234640.0}, {"date": "2017-11-28", "close": 17.99, "volume": 164474.0}, {"date": "2017-11-29", "close": 18.38, "volume": 121039.0}, {"date": "2017-11-30", "close": 18.5, "volume": 156600.0}, {"date": "2017-12-01", "close": 18.52, "volume": 165696.0}, {"date": "2017-12-04", "close": 18.14, "volume": 109060.0}, {"date": "2017-12-05", "close": 17.9, "volume": 74205.0}, {"date": "2017-12-06", "close": 17.81, "volume": 88774.0}, {"date": "2017-12-07", "close": 17.95, "volume": 117562.0}, {"date": "2017-12-08", "close": 17.96, "volume": 230692.0}, {"date": "2017-12-11", "close": 18.25, "volume": 180646.0}, {"date": "2017-12-12", "close": 18.44, "volume": 239632.0}, {"date": "2017-12-13", "close": 18.46, "volume": 160935.0}, {"date": "2017-12-14", "close": 18.03, "volume": 188611.0}, {"date": "2017-12-15", "close": 18.32, "volume": 231783.0}, {"date": "2017-12-18", "close": 18.4, "volume": 114196.0}, {"date": "2017-12-19", "close": 18.34, "volume": 175287.0}, {"date": "2017-12-20", "close": 18.26, "volume": 201347.0}, {"date": "2017-12-21", "close": 18.31, "volume": 148114.0}, {"date": "2017-12-22", "close": 18.27, "volume": 206063.0}, {"date": "2017-12-26", "close": 18.17, "volume": 152384.0}, {"date": "2017-12-27", "close": 18.31, "volume": 131664.0}, {"date": "2017-12-28", "close": 18.45, "volume": 123841.0}, {"date": "2017-12-29", "close": 18.24, "volume": 158505.0}, {"date": "2018-01-02", "close": 18.47, "volume": 211589.0}, {"date": "2018-01-03", "close": 18.37, "volume": 318355.0}, {"date": "2018-01-04", "close": 18.39, "volume": 146749.0}, {"date": "2018-01-05", "close": 17.99, "volume": 314661.0}, {"date": "2018-01-08", "close": 17.96, "volume": 361695.0}, {"date": "2018-01-09", "close": 17.94, "volume": 228980.0}, {"date": "2018-01-10", "close": 17.69, "volume": 101075.0}, {"date": "2018-01-11", "close": 17.69, "volume": 117354.0}, {"date": "2018-01-12", "close": 17.73, "volume": 152238.0}, {"date": "2018-01-16", "close": 17.71, "volume": 129124.0}, {"date": "2018-01-17", "close": 17.71, "volume": 179801.0}, {"date": "2018-01-18", "close": 17.59, "volume": 110877.0}, {"date": "2018-01-19", "close": 17.6, "volume": 142172.0}, {"date": "2018-01-22", "close": 17.94, "volume": 213863.0}, {"date": "2018-01-23", "close": 17.91, "volume": 103304.0}, {"date": "2018-01-24", "close": 17.55, "volume": 130979.0}, {"date": "2018-01-25", "close": 17.13, "volume": 147236.0}, {"date": "2018-01-26", "close": 17.11, "volume": 297553.0}, {"date": "2018-01-29", "close": 16.63, "volume": 137463.0}, {"date": "2018-01-30", "close": 16.89, "volume": 93438.0}, {"date": "2018-01-31", "close": 16.31, "volume": 117844.0}, {"date": "2018-02-01", "close": 16.5, "volume": 146230.0}, {"date": "2018-02-02", "close": 16.25, "volume": 159269.0}, {"date": "2018-02-05", "close": 15.59, "volume": 168175.0}, {"date": "2018-02-06", "close": 15.87, "volume": 262482.0}, {"date": "2018-02-07", "close": 15.81, "volume": 169324.0}, {"date": "2018-02-08", "close": 15.05, "volume": 189387.0}, {"date": "2018-02-09", "close": 15.31, "volume": 249105.0}, {"date": "2018-02-12", "close": 15.52, "volume": 480134.0}, {"date": "2018-02-13", "close": 15.76, "volume": 210574.0}, {"date": "2018-02-14", "close": 16.72, "volume": 329596.0}, {"date": "2018-02-15", "close": 17.22, "volume": 259080.0}, {"date": "2018-02-16", "close": 16.96, "volume": 165261.0}, {"date": "2018-02-20", "close": 16.91, "volume": 134038.0}, {"date": "2018-02-21", "close": 17.22, "volume": 204033.0}, {"date": "2018-02-22", "close": 18.18, "volume": 267903.0}, {"date": "2018-02-23", "close": 18.0, "volume": 142191.0}, {"date": "2018-02-26", "close": 18.32, "volume": 163098.0}, {"date": "2018-02-27", "close": 18.99, "volume": 295530.0}, {"date": "2018-02-28", "close": 17.67, "volume": 1006756.0}, {"date": "2018-03-01", "close": 17.71, "volume": 411443.0}, {"date": "2018-03-02", "close": 18.34, "volume": 399162.0}, {"date": "2018-03-05", "close": 18.26, "volume": 312846.0}, {"date": "2018-03-06", "close": 18.85, "volume": 197985.0}, {"date": "2018-03-07", "close": 19.45, "volume": 259379.0}, {"date": "2018-03-08", "close": 19.4, "volume": 127157.0}, {"date": "2018-03-09", "close": 19.65, "volume": 236070.0}, {"date": "2018-03-12", "close": 20.12, "volume": 196517.0}, {"date": "2018-03-13", "close": 19.99, "volume": 151049.0}, {"date": "2018-03-14", "close": 20.19, "volume": 110494.0}, {"date": "2018-03-15", "close": 20.31, "volume": 219609.0}, {"date": "2018-03-16", "close": 21.03, "volume": 383887.0}, {"date": "2018-03-19", "close": 19.83, "volume": 155724.0}, {"date": "2018-03-20", "close": 19.81, "volume": 108618.0}, {"date": "2018-03-21", "close": 20.07, "volume": 106951.0}, {"date": "2018-03-22", "close": 19.77, "volume": 123869.0}, {"date": "2018-03-23", "close": 20.04, "volume": 175268.0}, {"date": "2018-03-26", "close": 20.0, "volume": 237001.0}, {"date": "2018-03-27", "close": 20.09, "volume": 184696.0}, {"date": "2018-03-28", "close": 20.02, "volume": 210151.0}, {"date": "2018-03-29", "close": 20.52, "volume": 109256.0}, {"date": "2018-04-02", "close": 20.1, "volume": 792186.0}, {"date": "2018-04-03", "close": 20.1, "volume": 242409.0}, {"date": "2018-04-04", "close": 20.3, "volume": 121752.0}, {"date": "2018-04-05", "close": 20.06, "volume": 315436.0}, {"date": "2018-04-06", "close": 19.93, "volume": 193911.0}, {"date": "2018-04-09", "close": 19.65, "volume": 144457.0}, {"date": "2018-04-10", "close": 19.65, "volume": 529922.0}, {"date": "2018-04-11", "close": 20.19, "volume": 198078.0}, {"date": "2018-04-12", "close": 20.87, "volume": 122703.0}, {"date": "2018-04-13", "close": 21.01, "volume": 124157.0}, {"date": "2018-04-16", "close": 21.09, "volume": 184478.0}, {"date": "2018-04-17", "close": 21.53, "volume": 94347.0}, {"date": "2018-04-18", "close": 21.53, "volume": 108422.0}, {"date": "2018-04-19", "close": 21.33, "volume": 110583.0}, {"date": "2018-04-20", "close": 21.21, "volume": 93213.0}, {"date": "2018-04-23", "close": 20.57, "volume": 79122.0}, {"date": "2018-04-24", "close": 20.44, "volume": 57423.0}, {"date": "2018-04-25", "close": 20.44, "volume": 147508.0}, {"date": "2018-04-26", "close": 20.62, "volume": 144071.0}, {"date": "2018-04-27", "close": 22.38, "volume": 506610.0}, {"date": "2018-04-30", "close": 22.23, "volume": 245432.0}, {"date": "2018-05-01", "close": 22.04, "volume": 168182.0}, {"date": "2018-05-02", "close": 22.16, "volume": 140946.0}, {"date": "2018-05-03", "close": 22.25, "volume": 88045.0}, {"date": "2018-05-04", "close": 22.88, "volume": 249589.0}, {"date": "2018-05-07", "close": 22.95, "volume": 161978.0}, {"date": "2018-05-08", "close": 22.87, "volume": 98452.0}, {"date": "2018-05-09", "close": 23.0, "volume": 82560.0}, {"date": "2018-05-10", "close": 23.55, "volume": 99842.0}, {"date": "2018-05-11", "close": 23.74, "volume": 110083.0}, {"date": "2018-05-14", "close": 23.44, "volume": 186258.0}, {"date": "2018-05-15", "close": 23.37, "volume": 175957.0}, {"date": "2018-05-16", "close": 23.91, "volume": 262215.0}, {"date": "2018-05-17", "close": 24.0, "volume": 145922.0}, {"date": "2018-05-18", "close": 24.08, "volume": 165660.0}, {"date": "2018-05-21", "close": 24.06, "volume": 118364.0}, {"date": "2018-05-22", "close": 23.94, "volume": 87503.0}, {"date": "2018-05-23", "close": 24.05, "volume": 81789.0}, {"date": "2018-05-24", "close": 23.83, "volume": 85941.0}, {"date": "2018-05-25", "close": 24.16, "volume": 63200.0}, {"date": "2018-05-29", "close": 24.27, "volume": 108937.0}, {"date": "2018-05-30", "close": 24.54, "volume": 96117.0}, {"date": "2018-05-31", "close": 23.71, "volume": 141693.0}, {"date": "2018-06-01", "close": 24.22, "volume": 118402.0}, {"date": "2018-06-04", "close": 24.44, "volume": 156797.0}, {"date": "2018-06-05", "close": 24.93, "volume": 99147.0}, {"date": "2018-06-06", "close": 25.0, "volume": 163955.0}, {"date": "2018-06-07", "close": 24.33, "volume": 88442.0}, {"date": "2018-06-08", "close": 24.24, "volume": 60259.0}, {"date": "2018-06-11", "close": 24.26, "volume": 83494.0}, {"date": "2018-06-12", "close": 24.62, "volume": 81394.0}, {"date": "2018-06-13", "close": 24.88, "volume": 103157.0}, {"date": "2018-06-14", "close": 25.05, "volume": 99912.0}, {"date": "2018-06-15", "close": 26.99, "volume": 915124.0}, {"date": "2018-06-18", "close": 28.66, "volume": 479513.0}, {"date": "2018-06-19", "close": 30.28, "volume": 357721.0}, {"date": "2018-06-20", "close": 27.91, "volume": 474329.0}, {"date": "2018-06-21", "close": 27.94, "volume": 233557.0}, {"date": "2018-06-22", "close": 27.75, "volume": 524100.0}, {"date": "2018-06-25", "close": 26.97, "volume": 212866.0}, {"date": "2018-06-26", "close": 27.99, "volume": 288410.0}, {"date": "2018-06-27", "close": 27.47, "volume": 232583.0}, {"date": "2018-06-28", "close": 27.07, "volume": 123766.0}, {"date": "2018-06-29", "close": 27.05, "volume": 129905.0}, {"date": "2018-07-02", "close": 28.24, "volume": 132442.0}, {"date": "2018-07-03", "close": 28.14, "volume": 89367.0}, {"date": "2018-07-05", "close": 28.53, "volume": 153225.0}, {"date": "2018-07-06", "close": 27.95, "volume": 128669.0}, {"date": "2018-07-09", "close": 28.48, "volume": 186762.0}, {"date": "2018-07-10", "close": 28.71, "volume": 134431.0}, {"date": "2018-07-11", "close": 28.68, "volume": 119532.0}, {"date": "2018-07-12", "close": 28.93, "volume": 62687.0}, {"date": "2018-07-13", "close": 28.98, "volume": 103328.0}, {"date": "2018-07-16", "close": 28.77, "volume": 120547.0}, {"date": "2018-07-17", "close": 29.28, "volume": 66448.0}, {"date": "2018-07-18", "close": 29.01, "volume": 87375.0}, {"date": "2018-07-19", "close": 29.32, "volume": 118405.0}, {"date": "2018-07-20", "close": 29.7, "volume": 277154.0}, {"date": "2018-07-23", "close": 29.48, "volume": 93841.0}, {"date": "2018-07-24", "close": 28.49, "volume": 169446.0}, {"date": "2018-07-25", "close": 28.78, "volume": 128822.0}, {"date": "2018-07-26", "close": 28.67, "volume": 137218.0}, {"date": "2018-07-27", "close": 27.8, "volume": 158872.0}, {"date": "2018-07-30", "close": 27.62, "volume": 146731.0}, {"date": "2018-07-31", "close": 28.65, "volume": 124753.0}, {"date": "2018-08-01", "close": 29.3, "volume": 183589.0}, {"date": "2018-08-02", "close": 31.85, "volume": 496960.0}, {"date": "2018-08-03", "close": 32.1, "volume": 271014.0}, {"date": "2018-08-06", "close": 30.71, "volume": 150468.0}, {"date": "2018-08-07", "close": 30.74, "volume": 136782.0}, {"date": "2018-08-08", "close": 30.47, "volume": 161669.0}, {"date": "2018-08-09", "close": 30.91, "volume": 175887.0}, {"date": "2018-08-10", "close": 31.19, "volume": 91778.0}, {"date": "2018-08-13", "close": 30.8, "volume": 102293.0}, {"date": "2018-08-14", "close": 30.88, "volume": 178769.0}, {"date": "2018-08-15", "close": 30.26, "volume": 94843.0}, {"date": "2018-08-16", "close": 30.72, "volume": 113668.0}, {"date": "2018-08-17", "close": 31.09, "volume": 81089.0}, {"date": "2018-08-20", "close": 31.07, "volume": 120000.0}, {"date": "2018-08-21", "close": 31.85, "volume": 217535.0}, {"date": "2018-08-22", "close": 32.91, "volume": 155534.0}, {"date": "2018-08-23", "close": 33.44, "volume": 123614.0}, {"date": "2018-08-24", "close": 34.14, "volume": 153692.0}, {"date": "2018-08-27", "close": 34.28, "volume": 275290.0}, {"date": "2018-08-28", "close": 33.89, "volume": 99912.0}, {"date": "2018-08-29", "close": 33.92, "volume": 167754.0}, {"date": "2018-08-30", "close": 34.5, "volume": 209295.0}, {"date": "2018-08-31", "close": 34.55, "volume": 114310.0}, {"date": "2018-09-04", "close": 34.61, "volume": 137302.0}, {"date": "2018-09-05", "close": 34.14, "volume": 123364.0}, {"date": "2018-09-06", "close": 34.28, "volume": 126998.0}, {"date": "2018-09-07", "close": 34.2, "volume": 112383.0}, {"date": "2018-09-10", "close": 33.73, "volume": 74531.0}, {"date": "2018-09-11", "close": 34.18, "volume": 151139.0}, {"date": "2018-09-12", "close": 33.93, "volume": 80190.0}, {"date": "2018-09-13", "close": 34.78, "volume": 130768.0}, {"date": "2018-09-14", "close": 33.96, "volume": 123384.0}, {"date": "2018-09-17", "close": 33.27, "volume": 263962.0}, {"date": "2018-09-18", "close": 34.35, "volume": 338542.0}, {"date": "2018-09-19", "close": 35.44, "volume": 436249.0}, {"date": "2018-09-20", "close": 35.58, "volume": 337102.0}, {"date": "2018-09-21", "close": 35.25, "volume": 481145.0}, {"date": "2018-09-24", "close": 35.45, "volume": 177799.0}, {"date": "2018-09-25", "close": 35.2, "volume": 135956.0}, {"date": "2018-09-26", "close": 34.75, "volume": 98604.0}, {"date": "2018-09-27", "close": 34.73, "volume": 85791.0}, {"date": "2018-09-28", "close": 35.03, "volume": 108353.0}, {"date": "2018-10-01", "close": 34.85, "volume": 126586.0}, {"date": "2018-10-02", "close": 33.66, "volume": 99538.0}, {"date": "2018-10-03", "close": 33.69, "volume": 187077.0}, {"date": "2018-10-04", "close": 30.93, "volume": 729593.0}, {"date": "2018-10-05", "close": 33.02, "volume": 2088463.0}, {"date": "2018-10-08", "close": 32.51, "volume": 291737.0}, {"date": "2018-10-09", "close": 32.5, "volume": 232147.0}, {"date": "2018-10-10", "close": 30.5, "volume": 405302.0}, {"date": "2018-10-11", "close": 30.01, "volume": 370347.0}, {"date": "2018-10-12", "close": 31.11, "volume": 471658.0}, {"date": "2018-10-15", "close": 30.85, "volume": 179541.0}, {"date": "2018-10-16", "close": 31.57, "volume": 574605.0}, {"date": "2018-10-17", "close": 32.9, "volume": 308262.0}, {"date": "2018-10-18", "close": 32.54, "volume": 231916.0}, {"date": "2018-10-19", "close": 30.29, "volume": 261255.0}, {"date": "2018-10-22", "close": 29.95, "volume": 260084.0}, {"date": "2018-10-23", "close": 29.9, "volume": 318850.0}, {"date": "2018-10-24", "close": 28.67, "volume": 149249.0}, {"date": "2018-10-25", "close": 29.71, "volume": 216567.0}, {"date": "2018-10-26", "close": 29.53, "volume": 340399.0}, {"date": "2018-10-29", "close": 30.12, "volume": 155650.0}, {"date": "2018-10-30", "close": 31.0, "volume": 273974.0}, {"date": "2018-10-31", "close": 31.81, "volume": 335714.0}, {"date": "2018-11-01", "close": 32.54, "volume": 254236.0}, {"date": "2018-11-02", "close": 31.35, "volume": 503088.0}, {"date": "2018-11-05", "close": 31.93, "volume": 233548.0}, {"date": "2018-11-06", "close": 32.04, "volume": 237012.0}, {"date": "2018-11-07", "close": 32.65, "volume": 196755.0}, {"date": "2018-11-08", "close": 33.65, "volume": 256572.0}, {"date": "2018-11-09", "close": 32.76, "volume": 151497.0}, {"date": "2018-11-12", "close": 30.94, "volume": 183754.0}, {"date": "2018-11-13", "close": 30.48, "volume": 111831.0}, {"date": "2018-11-14", "close": 30.86, "volume": 144764.0}, {"date": "2018-11-15", "close": 31.9, "volume": 110512.0}, {"date": "2018-11-16", "close": 32.22, "volume": 130305.0}, {"date": "2018-11-19", "close": 30.69, "volume": 214769.0}, {"date": "2018-11-20", "close": 31.35, "volume": 225417.0}, {"date": "2018-11-21", "close": 32.09, "volume": 189220.0}, {"date": "2018-11-23", "close": 32.16, "volume": 43298.0}, {"date": "2018-11-26", "close": 32.31, "volume": 276893.0}, {"date": "2018-11-27", "close": 32.11, "volume": 164701.0}, {"date": "2018-11-28", "close": 33.51, "volume": 390129.0}, {"date": "2018-11-29", "close": 33.2, "volume": 232390.0}, {"date": "2018-11-30", "close": 33.49, "volume": 207355.0}, {"date": "2018-12-03", "close": 33.02, "volume": 239900.0}, {"date": "2018-12-04", "close": 32.29, "volume": 174115.0}, {"date": "2018-12-06", "close": 32.18, "volume": 177120.0}, {"date": "2018-12-07", "close": 31.26, "volume": 160025.0}, {"date": "2018-12-10", "close": 31.27, "volume": 131554.0}, {"date": "2018-12-11", "close": 30.68, "volume": 166565.0}, {"date": "2018-12-12", "close": 30.83, "volume": 128392.0}, {"date": "2018-12-13", "close": 30.36, "volume": 172694.0}, {"date": "2018-12-14", "close": 29.47, "volume": 109843.0}, {"date": "2018-12-17", "close": 29.34, "volume": 226100.0}, {"date": "2018-12-18", "close": 28.9, "volume": 259244.0}, {"date": "2018-12-19", "close": 28.36, "volume": 204927.0}, {"date": "2018-12-20", "close": 27.38, "volume": 232803.0}, {"date": "2018-12-21", "close": 26.75, "volume": 730801.0}, {"date": "2018-12-24", "close": 26.66, "volume": 119668.0}, {"date": "2018-12-26", "close": 28.49, "volume": 222234.0}, {"date": "2018-12-27", "close": 29.04, "volume": 237739.0}, {"date": "2018-12-28", "close": 29.83, "volume": 216289.0}, {"date": "2018-12-31", "close": 30.6, "volume": 279113.0}, {"date": "2019-01-02", "close": 30.25, "volume": 293249.0}, {"date": "2019-01-03", "close": 29.2, "volume": 262493.0}, {"date": "2019-01-04", "close": 31.23, "volume": 559163.0}, {"date": "2019-01-07", "close": 30.81, "volume": 352025.0}, {"date": "2019-01-08", "close": 30.34, "volume": 296362.0}, {"date": "2019-01-09", "close": 30.15, "volume": 127457.0}, {"date": "2019-01-10", "close": 30.21, "volume": 241169.0}, {"date": "2019-01-11", "close": 29.84, "volume": 117477.0}, {"date": "2019-01-14", "close": 29.62, "volume": 180624.0}, {"date": "2019-01-15", "close": 30.16, "volume": 150053.0}, {"date": "2019-01-16", "close": 30.81, "volume": 294213.0}, {"date": "2019-01-17", "close": 31.22, "volume": 232523.0}, {"date": "2019-01-18", "close": 31.73, "volume": 173407.0}, {"date": "2019-01-22", "close": 31.23, "volume": 98641.0}, {"date": "2019-01-23", "close": 31.04, "volume": 136704.0}, {"date": "2019-01-24", "close": 31.24, "volume": 115003.0}, {"date": "2019-01-25", "close": 31.07, "volume": 147428.0}, {"date": "2019-01-28", "close": 29.72, "volume": 155435.0}, {"date": "2019-01-29", "close": 29.57, "volume": 258064.0}, {"date": "2019-01-30", "close": 29.59, "volume": 304973.0}, {"date": "2019-01-31", "close": 30.95, "volume": 183262.0}, {"date": "2019-02-01", "close": 30.75, "volume": 218042.0}, {"date": "2019-02-04", "close": 30.99, "volume": 141345.0}, {"date": "2019-02-05", "close": 31.3, "volume": 111140.0}, {"date": "2019-02-06", "close": 31.36, "volume": 67896.0}, {"date": "2019-02-07", "close": 30.97, "volume": 74690.0}, {"date": "2019-02-08", "close": 31.31, "volume": 131928.0}, {"date": "2019-02-11", "close": 31.32, "volume": 73421.0}, {"date": "2019-02-12", "close": 32.02, "volume": 129990.0}, {"date": "2019-02-13", "close": 33.34, "volume": 215581.0}, {"date": "2019-02-14", "close": 32.94, "volume": 124523.0}, {"date": "2019-02-15", "close": 33.19, "volume": 153640.0}, {"date": "2019-02-19", "close": 32.88, "volume": 166545.0}, {"date": "2019-02-20", "close": 33.08, "volume": 209188.0}, {"date": "2019-02-21", "close": 32.78, "volume": 96918.0}, {"date": "2019-02-22", "close": 33.2, "volume": 208188.0}, {"date": "2019-02-25", "close": 32.91, "volume": 172108.0}, {"date": "2019-02-26", "close": 32.79, "volume": 153205.0}, {"date": "2019-02-27", "close": 32.61, "volume": 108510.0}, {"date": "2019-02-28", "close": 31.94, "volume": 195535.0}, {"date": "2019-03-01", "close": 30.77, "volume": 336331.0}, {"date": "2019-03-04", "close": 29.27, "volume": 609518.0}, {"date": "2019-03-05", "close": 29.87, "volume": 425478.0}, {"date": "2019-03-06", "close": 29.25, "volume": 268851.0}, {"date": "2019-03-07", "close": 29.25, "volume": 185644.0}, {"date": "2019-03-08", "close": 29.0, "volume": 122406.0}, {"date": "2019-03-11", "close": 29.36, "volume": 126125.0}, {"date": "2019-03-12", "close": 29.35, "volume": 192319.0}, {"date": "2019-03-13", "close": 29.41, "volume": 133877.0}, {"date": "2019-03-14", "close": 28.74, "volume": 106595.0}, {"date": "2019-03-15", "close": 29.04, "volume": 814533.0}, {"date": "2019-03-18", "close": 28.33, "volume": 200615.0}, {"date": "2019-03-19", "close": 28.69, "volume": 164755.0}, {"date": "2019-03-20", "close": 28.2, "volume": 152158.0}, {"date": "2019-03-21", "close": 28.6, "volume": 200754.0}, {"date": "2019-03-22", "close": 28.0, "volume": 296052.0}, {"date": "2019-03-25", "close": 28.37, "volume": 220071.0}, {"date": "2019-03-26", "close": 27.06, "volume": 402294.0}, {"date": "2019-03-27", "close": 27.39, "volume": 356215.0}, {"date": "2019-03-28", "close": 26.38, "volume": 249543.0}, {"date": "2019-03-29", "close": 26.79, "volume": 358225.0}, {"date": "2019-04-01", "close": 27.37, "volume": 291020.0}, {"date": "2019-04-02", "close": 28.21, "volume": 312998.0}, {"date": "2019-04-03", "close": 28.23, "volume": 245500.0}, {"date": "2019-04-04", "close": 28.43, "volume": 128103.0}, {"date": "2019-04-05", "close": 28.26, "volume": 280386.0}, {"date": "2019-04-08", "close": 27.9, "volume": 229913.0}, {"date": "2019-04-09", "close": 26.85, "volume": 359244.0}, {"date": "2019-04-10", "close": 27.39, "volume": 394087.0}, {"date": "2019-04-11", "close": 27.65, "volume": 314026.0}, {"date": "2019-04-12", "close": 27.98, "volume": 561924.0}, {"date": "2019-04-15", "close": 27.43, "volume": 463307.0}, {"date": "2019-04-16", "close": 28.38, "volume": 409965.0}, {"date": "2019-04-17", "close": 27.23, "volume": 369863.0}, {"date": "2019-04-18", "close": 27.14, "volume": 251867.0}, {"date": "2019-04-22", "close": 27.3, "volume": 331260.0}, {"date": "2019-04-23", "close": 27.83, "volume": 539406.0}, {"date": "2019-04-24", "close": 27.96, "volume": 195575.0}, {"date": "2019-04-25", "close": 28.17, "volume": 189904.0}, {"date": "2019-04-26", "close": 29.3, "volume": 482559.0}, {"date": "2019-04-29", "close": 29.96, "volume": 323961.0}, {"date": "2019-04-30", "close": 30.02, "volume": 456671.0}, {"date": "2019-05-01", "close": 29.59, "volume": 269275.0}, {"date": "2019-05-02", "close": 30.08, "volume": 232919.0}, {"date": "2019-05-03", "close": 30.1, "volume": 250524.0}, {"date": "2019-05-06", "close": 30.74, "volume": 272715.0}, {"date": "2019-05-07", "close": 30.4, "volume": 237266.0}, {"date": "2019-05-08", "close": 29.71, "volume": 136428.0}, {"date": "2019-05-09", "close": 29.73, "volume": 133682.0}, {"date": "2019-05-10", "close": 29.61, "volume": 127637.0}, {"date": "2019-05-13", "close": 29.07, "volume": 167001.0}, {"date": "2019-05-14", "close": 29.13, "volume": 105671.0}, {"date": "2019-05-15", "close": 29.41, "volume": 89454.0}, {"date": "2019-05-16", "close": 29.71, "volume": 81821.0}, {"date": "2019-05-17", "close": 29.42, "volume": 149306.0}, {"date": "2019-05-20", "close": 29.41, "volume": 114413.0}, {"date": "2019-05-21", "close": 29.84, "volume": 207477.0}, {"date": "2019-05-22", "close": 29.7, "volume": 158279.0}, {"date": "2019-05-23", "close": 29.31, "volume": 114663.0}, {"date": "2019-05-24", "close": 29.51, "volume": 51420.0}, {"date": "2019-05-28", "close": 29.84, "volume": 162555.0}, {"date": "2019-05-29", "close": 29.42, "volume": 177210.0}, {"date": "2019-05-30", "close": 29.95, "volume": 113189.0}, {"date": "2019-05-31", "close": 29.3, "volume": 125573.0}, {"date": "2019-06-03", "close": 29.44, "volume": 174373.0}, {"date": "2019-06-04", "close": 29.97, "volume": 172520.0}, {"date": "2019-06-05", "close": 29.57, "volume": 132694.0}, {"date": "2019-06-06", "close": 29.53, "volume": 99011.0}, {"date": "2019-06-07", "close": 29.22, "volume": 102421.0}, {"date": "2019-06-10", "close": 29.87, "volume": 180807.0}, {"date": "2019-06-11", "close": 29.86, "volume": 120459.0}, {"date": "2019-06-12", "close": 30.03, "volume": 97749.0}, {"date": "2019-06-13", "close": 29.97, "volume": 120837.0}, {"date": "2019-06-14", "close": 29.61, "volume": 98945.0}, {"date": "2019-06-17", "close": 29.91, "volume": 171578.0}, {"date": "2019-06-18", "close": 30.27, "volume": 163079.0}, {"date": "2019-06-19", "close": 30.57, "volume": 137544.0}, {"date": "2019-06-20", "close": 30.29, "volume": 167609.0}, {"date": "2019-06-21", "close": 30.02, "volume": 743945.0}, {"date": "2019-06-24", "close": 30.21, "volume": 199844.0}, {"date": "2019-06-25", "close": 30.32, "volume": 298239.0}, {"date": "2019-06-26", "close": 29.28, "volume": 132135.0}, {"date": "2019-06-27", "close": 29.47, "volume": 150614.0}, {"date": "2019-06-28", "close": 29.84, "volume": 338198.0}, {"date": "2019-07-01", "close": 30.58, "volume": 202907.0}, {"date": "2019-07-02", "close": 31.3, "volume": 227842.0}, {"date": "2019-07-03", "close": 31.54, "volume": 135547.0}, {"date": "2019-07-05", "close": 31.41, "volume": 190175.0}, {"date": "2019-07-08", "close": 31.4, "volume": 188939.0}, {"date": "2019-07-09", "close": 31.46, "volume": 111967.0}, {"date": "2019-07-10", "close": 31.83, "volume": 208023.0}, {"date": "2019-07-11", "close": 32.14, "volume": 157262.0}, {"date": "2019-07-12", "close": 31.38, "volume": 175729.0}, {"date": "2019-07-15", "close": 31.53, "volume": 153046.0}, {"date": "2019-07-16", "close": 30.7, "volume": 182703.0}, {"date": "2019-07-17", "close": 30.96, "volume": 115085.0}, {"date": "2019-07-18", "close": 31.49, "volume": 108315.0}, {"date": "2019-07-19", "close": 31.15, "volume": 129581.0}, {"date": "2019-07-22", "close": 31.67, "volume": 199240.0}, {"date": "2019-07-23", "close": 31.95, "volume": 196485.0}, {"date": "2019-07-24", "close": 32.52, "volume": 123437.0}, {"date": "2019-07-25", "close": 31.99, "volume": 109248.0}, {"date": "2019-07-26", "close": 31.71, "volume": 179476.0}, {"date": "2019-07-29", "close": 31.67, "volume": 188078.0}, {"date": "2019-07-30", "close": 32.2, "volume": 165408.0}, {"date": "2019-07-31", "close": 32.08, "volume": 477584.0}, {"date": "2019-08-01", "close": 32.22, "volume": 235676.0}, {"date": "2019-08-02", "close": 31.58, "volume": 162952.0}, {"date": "2019-08-05", "close": 30.22, "volume": 216103.0}, {"date": "2019-08-06", "close": 30.47, "volume": 274811.0}, {"date": "2019-08-07", "close": 30.31, "volume": 165513.0}, {"date": "2019-08-08", "close": 31.46, "volume": 281775.0}, {"date": "2019-08-09", "close": 31.31, "volume": 125084.0}, {"date": "2019-08-12", "close": 30.62, "volume": 827169.0}, {"date": "2019-08-13", "close": 29.06, "volume": 432383.0}, {"date": "2019-08-14", "close": 27.84, "volume": 460494.0}, {"date": "2019-08-15", "close": 26.94, "volume": 265133.0}, {"date": "2019-08-16", "close": 27.32, "volume": 149342.0}, {"date": "2019-08-19", "close": 27.48, "volume": 128198.0}, {"date": "2019-08-20", "close": 27.17, "volume": 112396.0}, {"date": "2019-08-21", "close": 27.19, "volume": 193892.0}, {"date": "2019-08-22", "close": 26.7, "volume": 112775.0}, {"date": "2019-08-23", "close": 26.42, "volume": 322936.0}, {"date": "2019-08-26", "close": 26.76, "volume": 145733.0}, {"date": "2019-08-27", "close": 26.82, "volume": 265363.0}, {"date": "2019-08-28", "close": 27.05, "volume": 272700.0}, {"date": "2019-08-29", "close": 27.27, "volume": 205965.0}, {"date": "2019-08-30", "close": 27.39, "volume": 457363.0}, {"date": "2019-09-03", "close": 26.22, "volume": 244304.0}, {"date": "2019-09-04", "close": 26.33, "volume": 271477.0}, {"date": "2019-09-05", "close": 23.81, "volume": 1295465.0}, {"date": "2019-09-06", "close": 24.58, "volume": 592918.0}, {"date": "2019-09-09", "close": 23.99, "volume": 434804.0}, {"date": "2019-09-10", "close": 23.88, "volume": 263365.0}, {"date": "2019-09-11", "close": 24.73, "volume": 331833.0}, {"date": "2019-09-12", "close": 25.04, "volume": 244133.0}, {"date": "2019-09-13", "close": 25.51, "volume": 189665.0}, {"date": "2019-09-16", "close": 25.74, "volume": 254470.0}, {"date": "2019-09-17", "close": 26.0, "volume": 156376.0}, {"date": "2019-09-18", "close": 25.79, "volume": 235438.0}, {"date": "2019-09-19", "close": 26.0, "volume": 269785.0}, {"date": "2019-09-20", "close": 25.61, "volume": 492814.0}, {"date": "2019-09-23", "close": 25.15, "volume": 174708.0}, {"date": "2019-09-24", "close": 24.93, "volume": 231109.0}, {"date": "2019-09-25", "close": 25.255, "volume": 246002.0}, {"date": "2019-09-26", "close": 24.89, "volume": 177301.0}, {"date": "2019-09-27", "close": 24.58, "volume": 277741.0}, {"date": "2019-09-30", "close": 24.94, "volume": 286281.0}, {"date": "2019-10-01", "close": 24.08, "volume": 377688.0}, {"date": "2019-10-02", "close": 24.06, "volume": 320663.0}, {"date": "2019-10-03", "close": 24.53, "volume": 154107.0}, {"date": "2019-10-04", "close": 25.16, "volume": 217958.0}, {"date": "2019-10-07", "close": 25.62, "volume": 295655.0}, {"date": "2019-10-08", "close": 24.99, "volume": 126972.0}, {"date": "2019-10-09", "close": 25.11, "volume": 98034.0}, {"date": "2019-10-10", "close": 25.22, "volume": 78621.0}, {"date": "2019-10-11", "close": 26.02, "volume": 208087.0}, {"date": "2019-10-14", "close": 25.76, "volume": 142636.0}, {"date": "2019-10-15", "close": 26.35, "volume": 228885.0}, {"date": "2019-10-16", "close": 26.645, "volume": 245279.0}, {"date": "2019-10-17", "close": 27.31, "volume": 192221.0}, {"date": "2019-10-18", "close": 27.26, "volume": 158948.0}, {"date": "2019-10-21", "close": 26.46, "volume": 165788.0}, {"date": "2019-10-22", "close": 26.26, "volume": 164260.0}, {"date": "2019-10-23", "close": 26.27, "volume": 138340.0}, {"date": "2019-10-24", "close": 26.22, "volume": 198780.0}, {"date": "2019-10-25", "close": 26.59, "volume": 188968.0}, {"date": "2019-10-28", "close": 27.03, "volume": 157482.0}, {"date": "2019-10-29", "close": 27.37, "volume": 199786.0}, {"date": "2019-10-30", "close": 27.15, "volume": 290013.0}, {"date": "2019-10-31", "close": 26.59, "volume": 649579.0}, {"date": "2019-11-01", "close": 27.91, "volume": 453185.0}, {"date": "2019-11-04", "close": 28.58, "volume": 339935.0}, {"date": "2019-11-05", "close": 29.05, "volume": 365820.0}, {"date": "2019-11-06", "close": 28.21, "volume": 216778.0}, {"date": "2019-11-07", "close": 27.85, "volume": 128520.0}, {"date": "2019-11-08", "close": 28.045, "volume": 109921.0}, {"date": "2019-11-11", "close": 27.89, "volume": 100205.0}, {"date": "2019-11-12", "close": 28.08, "volume": 111052.0}, {"date": "2019-11-13", "close": 28.13, "volume": 114409.0}, {"date": "2019-11-14", "close": 28.09, "volume": 125627.0}, {"date": "2019-11-15", "close": 28.93, "volume": 146271.0}, {"date": "2019-11-18", "close": 28.47, "volume": 75633.0}, {"date": "2019-11-19", "close": 28.89, "volume": 96310.0}, {"date": "2019-11-20", "close": 28.9, "volume": 140996.0}, {"date": "2019-11-21", "close": 28.68, "volume": 163187.0}, {"date": "2019-11-22", "close": 28.83, "volume": 171455.0}, {"date": "2019-11-25", "close": 29.85, "volume": 188900.0}, {"date": "2019-11-26", "close": 29.84, "volume": 206315.0}, {"date": "2019-11-27", "close": 29.93, "volume": 121687.0}, {"date": "2019-11-29", "close": 29.75, "volume": 40646.0}, {"date": "2019-12-02", "close": 29.61, "volume": 154674.0}, {"date": "2019-12-03", "close": 29.65, "volume": 121385.0}, {"date": "2019-12-04", "close": 29.65, "volume": 115162.0}, {"date": "2019-12-05", "close": 29.68, "volume": 139358.0}, {"date": "2019-12-06", "close": 31.01, "volume": 270546.0}, {"date": "2019-12-09", "close": 30.44, "volume": 190222.0}, {"date": "2019-12-10", "close": 31.2, "volume": 182486.0}, {"date": "2019-12-11", "close": 30.79, "volume": 213255.0}, {"date": "2019-12-12", "close": 30.78, "volume": 277249.0}, {"date": "2019-12-13", "close": 30.49, "volume": 183895.0}, {"date": "2019-12-16", "close": 30.56, "volume": 320698.0}, {"date": "2019-12-17", "close": 30.47, "volume": 142793.0}, {"date": "2019-12-18", "close": 30.6, "volume": 173273.0}, {"date": "2019-12-19", "close": 30.71, "volume": 135528.0}, {"date": "2019-12-20", "close": 31.1, "volume": 351697.0}, {"date": "2019-12-23", "close": 31.69, "volume": 116397.0}, {"date": "2019-12-24", "close": 31.84, "volume": 55473.0}, {"date": "2019-12-26", "close": 32.14, "volume": 175826.0}, {"date": "2019-12-27", "close": 32.04, "volume": 104643.0}, {"date": "2019-12-30", "close": 32.33, "volume": 114281.0}, {"date": "2019-12-31", "close": 32.51, "volume": 111833.0}, {"date": "2020-01-02", "close": 33.07, "volume": 286226.0}, {"date": "2020-01-03", "close": 32.46, "volume": 156709.0}, {"date": "2020-01-06", "close": 32.73, "volume": 320578.0}, {"date": "2020-01-07", "close": 32.58, "volume": 162298.0}, {"date": "2020-01-08", "close": 32.66, "volume": 261147.0}, {"date": "2020-01-09", "close": 33.71, "volume": 123373.0}, {"date": "2020-01-10", "close": 33.81, "volume": 150469.0}, {"date": "2020-01-13", "close": 33.495, "volume": 633598.0}, {"date": "2020-01-14", "close": 33.875, "volume": 656723.0}, {"date": "2020-01-15", "close": 35.3, "volume": 366697.0}, {"date": "2020-01-16", "close": 36.74, "volume": 558093.0}, {"date": "2020-01-17", "close": 38.25, "volume": 790588.0}, {"date": "2020-01-21", "close": 38.65, "volume": 377884.0}, {"date": "2020-01-22", "close": 38.18, "volume": 327937.0}, {"date": "2020-01-23", "close": 37.5, "volume": 238415.0}, {"date": "2020-01-24", "close": 37.57, "volume": 457567.0}, {"date": "2020-01-27", "close": 37.9, "volume": 468221.0}, {"date": "2020-01-28", "close": 39.11, "volume": 494096.0}, {"date": "2020-01-29", "close": 39.98, "volume": 313401.0}, {"date": "2020-01-30", "close": 40.35, "volume": 248317.0}, {"date": "2020-01-31", "close": 38.9, "volume": 254725.0}, {"date": "2020-02-03", "close": 38.66, "volume": 249812.0}, {"date": "2020-02-04", "close": 39.5, "volume": 342381.0}, {"date": "2020-02-05", "close": 38.63, "volume": 309505.0}, {"date": "2020-02-06", "close": 39.27, "volume": 307658.0}, {"date": "2020-02-07", "close": 40.6, "volume": 602008.0}, {"date": "2020-02-10", "close": 41.59, "volume": 244702.0}, {"date": "2020-02-11", "close": 42.04, "volume": 329597.0}, {"date": "2020-02-12", "close": 42.66, "volume": 228433.0}, {"date": "2020-02-13", "close": 43.04, "volume": 710857.0}, {"date": "2020-02-14", "close": 43.84, "volume": 341068.0}, {"date": "2020-02-18", "close": 43.16, "volume": 562802.0}, {"date": "2020-02-19", "close": 42.17, "volume": 627205.0}, {"date": "2020-02-20", "close": 40.7, "volume": 348020.0}, {"date": "2020-02-21", "close": 39.41, "volume": 466977.0}, {"date": "2020-02-24", "close": 38.43, "volume": 211418.0}, {"date": "2020-02-25", "close": 38.78, "volume": 616710.0}, {"date": "2020-02-26", "close": 39.95, "volume": 338495.0}, {"date": "2020-02-27", "close": 40.005, "volume": 502549.0}, {"date": "2020-02-28", "close": 38.42, "volume": 367916.0}, {"date": "2020-03-02", "close": 39.11, "volume": 305288.0}, {"date": "2020-03-03", "close": 38.22, "volume": 201512.0}, {"date": "2020-03-04", "close": 38.99, "volume": 166283.0}, {"date": "2020-03-05", "close": 38.04, "volume": 188708.0}, {"date": "2020-03-06", "close": 36.97, "volume": 372652.0}, {"date": "2020-03-09", "close": 35.6, "volume": 414384.0}, {"date": "2020-03-10", "close": 37.21, "volume": 297310.0}, {"date": "2020-03-11", "close": 35.28, "volume": 241206.0}, {"date": "2020-03-12", "close": 30.57, "volume": 503278.0}, {"date": "2020-03-13", "close": 30.43, "volume": 754880.0}, {"date": "2020-03-16", "close": 25.34, "volume": 629796.0}, {"date": "2020-03-17", "close": 27.02, "volume": 531467.0}, {"date": "2020-03-18", "close": 24.49, "volume": 554536.0}, {"date": "2020-03-19", "close": 27.23, "volume": 671159.0}, {"date": "2020-03-20", "close": 25.07, "volume": 664441.0}, {"date": "2020-03-23", "close": 26.27, "volume": 432620.0}, {"date": "2020-03-24", "close": 28.77, "volume": 537082.0}, {"date": "2020-03-25", "close": 29.44, "volume": 492189.0}, {"date": "2020-03-26", "close": 30.39, "volume": 504436.0}, {"date": "2020-03-27", "close": 30.63, "volume": 293384.0}, {"date": "2020-03-30", "close": 32.72, "volume": 332839.0}, {"date": "2020-03-31", "close": 33.59, "volume": 304570.0}, {"date": "2020-04-01", "close": 32.38, "volume": 504694.0}, {"date": "2020-04-02", "close": 32.99, "volume": 293318.0}, {"date": "2020-04-03", "close": 31.78, "volume": 439005.0}, {"date": "2020-04-06", "close": 34.17, "volume": 425065.0}, {"date": "2020-04-07", "close": 36.73, "volume": 502764.0}, {"date": "2020-04-08", "close": 36.34, "volume": 359722.0}, {"date": "2020-04-09", "close": 36.25, "volume": 650871.0}, {"date": "2020-04-13", "close": 37.35, "volume": 382659.0}, {"date": "2020-04-14", "close": 38.12, "volume": 377038.0}, {"date": "2020-04-15", "close": 36.84, "volume": 488255.0}, {"date": "2020-04-16", "close": 37.02, "volume": 335123.0}, {"date": "2020-04-17", "close": 39.83, "volume": 379124.0}, {"date": "2020-04-20", "close": 40.43, "volume": 235932.0}, {"date": "2020-04-21", "close": 40.0, "volume": 240789.0}, {"date": "2020-04-22", "close": 39.76, "volume": 260372.0}, {"date": "2020-04-23", "close": 38.74, "volume": 854291.0}, {"date": "2020-04-24", "close": 38.24, "volume": 589178.0}, {"date": "2020-04-27", "close": 38.79, "volume": 1346645.0}, {"date": "2020-04-28", "close": 39.19, "volume": 773943.0}, {"date": "2020-04-29", "close": 41.39, "volume": 918311.0}, {"date": "2020-04-30", "close": 43.12, "volume": 1152410.0}, {"date": "2020-05-01", "close": 43.56, "volume": 756846.0}, {"date": "2020-05-04", "close": 41.03, "volume": 750606.0}, {"date": "2020-05-05", "close": 41.07, "volume": 294355.0}, {"date": "2020-05-06", "close": 41.06, "volume": 246167.0}, {"date": "2020-05-07", "close": 41.84, "volume": 326088.0}, {"date": "2020-05-08", "close": 45.06, "volume": 1018119.0}, {"date": "2020-05-11", "close": 46.03, "volume": 820963.0}, {"date": "2020-05-12", "close": 46.79, "volume": 3268979.0}, {"date": "2020-05-13", "close": 48.8, "volume": 1321435.0}, {"date": "2020-05-14", "close": 47.35, "volume": 632607.0}, {"date": "2020-05-15", "close": 48.15, "volume": 509909.0}, {"date": "2020-05-18", "close": 50.55, "volume": 505204.0}, {"date": "2020-05-19", "close": 49.93, "volume": 491475.0}, {"date": "2020-05-20", "close": 50.97, "volume": 288643.0}, {"date": "2020-05-21", "close": 49.52, "volume": 351899.0}, {"date": "2020-05-22", "close": 49.76, "volume": 163163.0}, {"date": "2020-05-26", "close": 49.21, "volume": 403066.0}, {"date": "2020-05-27", "close": 49.59, "volume": 361190.0}, {"date": "2020-05-28", "close": 48.56, "volume": 404352.0}, {"date": "2020-05-29", "close": 47.81, "volume": 428010.0}, {"date": "2020-06-01", "close": 46.94, "volume": 482070.0}, {"date": "2020-06-02", "close": 44.94, "volume": 428003.0}, {"date": "2020-06-03", "close": 48.35, "volume": 526189.0}, {"date": "2020-06-04", "close": 47.31, "volume": 456753.0}, {"date": "2020-06-05", "close": 50.27, "volume": 428064.0}, {"date": "2020-06-08", "close": 51.19, "volume": 415352.0}, {"date": "2020-06-09", "close": 48.49, "volume": 328220.0}, {"date": "2020-06-10", "close": 47.28, "volume": 161512.0}, {"date": "2020-06-11", "close": 44.23, "volume": 341014.0}, {"date": "2020-06-12", "close": 44.6, "volume": 265143.0}, {"date": "2020-06-15", "close": 45.69, "volume": 229501.0}, {"date": "2020-06-16", "close": 46.22, "volume": 157740.0}, {"date": "2020-06-17", "close": 46.18, "volume": 177458.0}, {"date": "2020-06-18", "close": 45.1, "volume": 216673.0}, {"date": "2020-06-19", "close": 44.56, "volume": 565086.0}, {"date": "2020-06-22", "close": 46.41, "volume": 457415.0}, {"date": "2020-06-23", "close": 45.89, "volume": 287321.0}, {"date": "2020-06-24", "close": 44.45, "volume": 554437.0}, {"date": "2020-06-25", "close": 45.45, "volume": 347000.0}, {"date": "2020-06-26", "close": 43.85, "volume": 679666.0}, {"date": "2020-06-29", "close": 44.495, "volume": 348712.0}, {"date": "2020-06-30", "close": 44.95, "volume": 456914.0}, {"date": "2020-07-01", "close": 45.27, "volume": 358543.0}, {"date": "2020-07-02", "close": 46.3, "volume": 237450.0}, {"date": "2020-07-06", "close": 46.2, "volume": 226923.0}, {"date": "2020-07-07", "close": 43.25, "volume": 358009.0}, {"date": "2020-07-08", "close": 43.53, "volume": 451300.0}, {"date": "2020-07-09", "close": 44.12, "volume": 331714.0}, {"date": "2020-07-10", "close": 43.74, "volume": 202574.0}, {"date": "2020-07-13", "close": 42.97, "volume": 306786.0}, {"date": "2020-07-14", "close": 44.53, "volume": 271470.0}, {"date": "2020-07-15", "close": 46.91, "volume": 467154.0}, {"date": "2020-07-16", "close": 44.61, "volume": 223737.0}, {"date": "2020-07-17", "close": 46.37, "volume": 221518.0}, {"date": "2020-07-20", "close": 45.57, "volume": 336220.0}, {"date": "2020-07-21", "close": 45.68, "volume": 180307.0}, {"date": "2020-07-22", "close": 45.19, "volume": 176773.0}, {"date": "2020-07-23", "close": 44.99, "volume": 163827.0}, {"date": "2020-07-24", "close": 44.59, "volume": 219972.0}, {"date": "2020-07-27", "close": 45.68, "volume": 203052.0}, {"date": "2020-07-28", "close": 44.67, "volume": 274197.0}, {"date": "2020-07-29", "close": 42.38, "volume": 945132.0}, {"date": "2020-07-30", "close": 42.28, "volume": 519349.0}, {"date": "2020-07-31", "close": 40.81, "volume": 318575.0}, {"date": "2020-08-03", "close": 41.63, "volume": 308380.0}, {"date": "2020-08-04", "close": 41.255, "volume": 357590.0}, {"date": "2020-08-05", "close": 42.56, "volume": 343461.0}, {"date": "2020-08-06", "close": 42.48, "volume": 262233.0}, {"date": "2020-08-07", "close": 42.53, "volume": 285042.0}, {"date": "2020-08-10", "close": 42.19, "volume": 272612.0}, {"date": "2020-08-11", "close": 41.01, "volume": 362148.0}, {"date": "2020-08-12", "close": 40.78, "volume": 227656.0}, {"date": "2020-08-13", "close": 40.41, "volume": 349272.0}, {"date": "2020-08-14", "close": 40.21, "volume": 263230.0}, {"date": "2020-08-17", "close": 41.84, "volume": 705986.0}, {"date": "2020-08-18", "close": 41.67, "volume": 235334.0}, {"date": "2020-08-19", "close": 41.05, "volume": 209527.0}, {"date": "2020-08-20", "close": 40.92, "volume": 173349.0}, {"date": "2020-08-21", "close": 40.23, "volume": 251891.0}, {"date": "2020-08-24", "close": 40.68, "volume": 273880.0}, {"date": "2020-08-25", "close": 41.32, "volume": 265989.0}, {"date": "2020-08-26", "close": 40.3, "volume": 301988.0}, {"date": "2020-08-27", "close": 41.66, "volume": 285406.0}, {"date": "2020-08-28", "close": 42.52, "volume": 304522.0}, {"date": "2020-08-31", "close": 44.73, "volume": 490506.0}, {"date": "2020-09-01", "close": 44.89, "volume": 281623.0}, {"date": "2020-09-02", "close": 44.63, "volume": 297094.0}, {"date": "2020-09-03", "close": 43.5, "volume": 229511.0}, {"date": "2020-09-04", "close": 42.93, "volume": 270739.0}, {"date": "2020-09-08", "close": 41.82, "volume": 244381.0}, {"date": "2020-09-09", "close": 42.32, "volume": 146018.0}, {"date": "2020-09-10", "close": 41.82, "volume": 184591.0}, {"date": "2020-09-11", "close": 40.66, "volume": 169158.0}, {"date": "2020-09-14", "close": 41.8, "volume": 259035.0}, {"date": "2020-09-15", "close": 41.99, "volume": 275176.0}, {"date": "2020-09-16", "close": 41.24, "volume": 239162.0}, {"date": "2020-09-17", "close": 39.89, "volume": 330672.0}, {"date": "2020-09-18", "close": 39.99, "volume": 801583.0}, {"date": "2020-09-21", "close": 38.65, "volume": 329920.0}, {"date": "2020-09-22", "close": 39.03, "volume": 320606.0}, {"date": "2020-09-23", "close": 38.52, "volume": 297506.0}, {"date": "2020-09-24", "close": 38.36, "volume": 251731.0}, {"date": "2020-09-25", "close": 40.07, "volume": 293028.0}, {"date": "2020-09-28", "close": 40.36, "volume": 336093.0}, {"date": "2020-09-29", "close": 40.02, "volume": 206458.0}, {"date": "2020-09-30", "close": 39.9, "volume": 1479755.0}, {"date": "2020-10-01", "close": 38.26, "volume": 922781.0}, {"date": "2020-10-02", "close": 37.86, "volume": 450050.0}, {"date": "2020-10-05", "close": 39.16, "volume": 313104.0}, {"date": "2020-10-06", "close": 39.6, "volume": 355666.0}, {"date": "2020-10-07", "close": 40.18, "volume": 332190.0}, {"date": "2020-10-08", "close": 39.94, "volume": 444221.0}, {"date": "2020-10-09", "close": 41.35, "volume": 317650.0}, {"date": "2020-10-12", "close": 40.96, "volume": 190372.0}, {"date": "2020-10-13", "close": 40.79, "volume": 290930.0}, {"date": "2020-10-14", "close": 40.4, "volume": 161625.0}, {"date": "2020-10-15", "close": 39.94, "volume": 236860.0}, {"date": "2020-10-16", "close": 40.69, "volume": 132293.0}, {"date": "2020-10-19", "close": 39.58, "volume": 172630.0}, {"date": "2020-10-20", "close": 38.8, "volume": 239603.0}, {"date": "2020-10-21", "close": 37.97, "volume": 251936.0}, {"date": "2020-10-22", "close": 38.28, "volume": 270210.0}, {"date": "2020-10-23", "close": 37.96, "volume": 138252.0}, {"date": "2020-10-26", "close": 37.245, "volume": 347771.0}, {"date": "2020-10-27", "close": 37.69, "volume": 308578.0}, {"date": "2020-10-28", "close": 36.51, "volume": 330620.0}, {"date": "2020-10-29", "close": 35.5, "volume": 447418.0}, {"date": "2020-10-30", "close": 34.56, "volume": 260566.0}, {"date": "2020-11-02", "close": 34.97, "volume": 309762.0}, {"date": "2020-11-03", "close": 37.0, "volume": 549016.0}, {"date": "2020-11-04", "close": 36.65, "volume": 494556.0}, {"date": "2020-11-05", "close": 37.12, "volume": 585159.0}, {"date": "2020-11-06", "close": 36.71, "volume": 582969.0}, {"date": "2020-11-09", "close": 38.6, "volume": 550588.0}, {"date": "2020-11-10", "close": 39.15, "volume": 527253.0}, {"date": "2020-11-11", "close": 38.84, "volume": 400330.0}, {"date": "2020-11-12", "close": 38.99, "volume": 364064.0}, {"date": "2020-11-13", "close": 39.45, "volume": 292826.0}, {"date": "2020-11-16", "close": 40.7, "volume": 593999.0}, {"date": "2020-11-17", "close": 40.34, "volume": 608537.0}, {"date": "2020-11-18", "close": 40.8, "volume": 704628.0}, {"date": "2020-11-19", "close": 42.84, "volume": 546609.0}, {"date": "2020-11-20", "close": 42.46, "volume": 603640.0}, {"date": "2020-11-23", "close": 43.24, "volume": 379643.0}, {"date": "2020-11-24", "close": 43.27, "volume": 437738.0}, {"date": "2020-11-25", "close": 43.63, "volume": 327713.0}, {"date": "2020-11-27", "close": 43.84, "volume": 184538.0}, {"date": "2020-11-30", "close": 43.48, "volume": 465275.0}, {"date": "2020-12-01", "close": 43.23, "volume": 512519.0}, {"date": "2020-12-02", "close": 43.58, "volume": 330736.0}, {"date": "2020-12-03", "close": 44.02, "volume": 309685.0}, {"date": "2020-12-04", "close": 46.09, "volume": 258935.0}, {"date": "2020-12-07", "close": 45.35, "volume": 367504.0}, {"date": "2020-12-08", "close": 47.19, "volume": 479879.0}, {"date": "2020-12-09", "close": 47.35, "volume": 288685.0}, {"date": "2020-12-10", "close": 48.01, "volume": 228690.0}, {"date": "2020-12-11", "close": 46.87, "volume": 427958.0}, {"date": "2020-12-14", "close": 48.13, "volume": 259802.0}, {"date": "2020-12-15", "close": 47.83, "volume": 242160.0}, {"date": "2020-12-16", "close": 48.94, "volume": 379796.0}, {"date": "2020-12-17", "close": 52.24, "volume": 917158.0}, {"date": "2020-12-18", "close": 54.89, "volume": 1162858.0}, {"date": "2020-12-21", "close": 55.16, "volume": 542779.0}, {"date": "2020-12-22", "close": 55.3, "volume": 518767.0}, {"date": "2020-12-23", "close": 57.37, "volume": 310537.0}, {"date": "2020-12-24", "close": 57.55, "volume": 204756.0}, {"date": "2020-12-28", "close": 57.08, "volume": 322740.0}, {"date": "2020-12-29", "close": 55.35, "volume": 242445.0}, {"date": "2020-12-30", "close": 54.84, "volume": 410667.0}, {"date": "2020-12-31", "close": 55.67, "volume": 244269.0}, {"date": "2021-01-04", "close": 53.79, "volume": 276098.0}, {"date": "2021-01-05", "close": 54.97, "volume": 244845.0}, {"date": "2021-01-06", "close": 56.16, "volume": 242312.0}, {"date": "2021-01-07", "close": 56.11, "volume": 248202.0}, {"date": "2021-01-08", "close": 56.92, "volume": 258745.0}, {"date": "2021-01-11", "close": 59.52, "volume": 560847.0}, {"date": "2021-01-12", "close": 58.66, "volume": 342357.0}, {"date": "2021-01-13", "close": 58.69, "volume": 259873.0}, {"date": "2021-01-14", "close": 58.14, "volume": 558181.0}, {"date": "2021-01-15", "close": 56.6, "volume": 624958.0}, {"date": "2021-01-19", "close": 56.36, "volume": 304628.0}, {"date": "2021-01-20", "close": 57.2, "volume": 336730.0}, {"date": "2021-01-21", "close": 57.15, "volume": 184982.0}, {"date": "2021-01-22", "close": 59.07, "volume": 351364.0}, {"date": "2021-01-25", "close": 58.3, "volume": 344476.0}, {"date": "2021-01-26", "close": 58.5, "volume": 214577.0}, {"date": "2021-01-27", "close": 57.5, "volume": 510989.0}, {"date": "2021-01-28", "close": 57.5, "volume": 393761.0}, {"date": "2021-01-29", "close": 58.23, "volume": 407866.0}, {"date": "2021-02-01", "close": 58.97, "volume": 192098.0}, {"date": "2021-02-02", "close": 60.73, "volume": 434077.0}, {"date": "2021-02-03", "close": 58.42, "volume": 214819.0}, {"date": "2021-02-04", "close": 58.42, "volume": 173486.0}, {"date": "2021-02-05", "close": 59.74, "volume": 250142.0}, {"date": "2021-02-08", "close": 60.54, "volume": 286532.0}, {"date": "2021-02-09", "close": 62.15, "volume": 275776.0}, {"date": "2021-02-10", "close": 62.9, "volume": 246380.0}, {"date": "2021-02-11", "close": 64.31, "volume": 737180.0}, {"date": "2021-02-12", "close": 66.6, "volume": 474853.0}, {"date": "2021-02-16", "close": 65.16, "volume": 601736.0}, {"date": "2021-02-17", "close": 66.03, "volume": 470165.0}, {"date": "2021-02-18", "close": 64.92, "volume": 601696.0}, {"date": "2021-02-19", "close": 65.48, "volume": 318194.0}, {"date": "2021-02-22", "close": 65.21, "volume": 329573.0}, {"date": "2021-02-23", "close": 62.24, "volume": 714400.0}, {"date": "2021-02-24", "close": 62.41, "volume": 918120.0}, {"date": "2021-02-25", "close": 64.78, "volume": 543027.0}, {"date": "2021-02-26", "close": 65.27, "volume": 493959.0}, {"date": "2021-03-01", "close": 66.31, "volume": 397249.0}, {"date": "2021-03-02", "close": 66.73, "volume": 421784.0}, {"date": "2021-03-03", "close": 66.98, "volume": 369796.0}, {"date": "2021-03-04", "close": 62.65, "volume": 549105.0}, {"date": "2021-03-05", "close": 63.73, "volume": 362551.0}, {"date": "2021-03-08", "close": 62.55, "volume": 271240.0}, {"date": "2021-03-09", "close": 62.81, "volume": 387113.0}, {"date": "2021-03-10", "close": 63.16, "volume": 504521.0}, {"date": "2021-03-11", "close": 65.1, "volume": 390170.0}, {"date": "2021-03-12", "close": 65.81, "volume": 271503.0}, {"date": "2021-03-15", "close": 66.81, "volume": 213008.0}, {"date": "2021-03-16", "close": 66.1, "volume": 226759.0}, {"date": "2021-03-17", "close": 65.96, "volume": 473009.0}, {"date": "2021-03-18", "close": 61.94, "volume": 537885.0}, {"date": "2021-03-19", "close": 62.46, "volume": 701523.0}, {"date": "2021-03-22", "close": 62.74, "volume": 404681.0}, {"date": "2021-03-23", "close": 63.07, "volume": 478881.0}, {"date": "2021-03-24", "close": 61.25, "volume": 296124.0}, {"date": "2021-03-25", "close": 62.39, "volume": 292611.0}, {"date": "2021-03-26", "close": 63.4, "volume": 223765.0}, {"date": "2021-03-29", "close": 62.26, "volume": 279824.0}, {"date": "2021-03-30", "close": 63.26, "volume": 311363.0}, {"date": "2021-03-31", "close": 65.52, "volume": 684759.0}, {"date": "2021-04-01", "close": 64.13, "volume": 219558.0}, {"date": "2021-04-05", "close": 64.89, "volume": 172512.0}, {"date": "2021-04-06", "close": 65.68, "volume": 374370.0}, {"date": "2021-04-07", "close": 64.91, "volume": 232014.0}, {"date": "2021-04-08", "close": 66.53, "volume": 272110.0}, {"date": "2021-04-09", "close": 65.9, "volume": 215793.0}, {"date": "2021-04-12", "close": 65.83, "volume": 418567.0}, {"date": "2021-04-13", "close": 65.96, "volume": 366696.0}, {"date": "2021-04-14", "close": 66.3, "volume": 197726.0}, {"date": "2021-04-15", "close": 67.59, "volume": 310988.0}, {"date": "2021-04-16", "close": 68.0, "volume": 254523.0}, {"date": "2021-04-19", "close": 69.61, "volume": 446759.0}, {"date": "2021-04-20", "close": 68.0, "volume": 407210.0}, {"date": "2021-04-21", "close": 69.91, "volume": 413823.0}, {"date": "2021-04-22", "close": 70.02, "volume": 377723.0}, {"date": "2021-04-23", "close": 69.0, "volume": 362337.0}, {"date": "2021-04-26", "close": 66.0, "volume": 843571.0}, {"date": "2021-04-27", "close": 64.91, "volume": 965951.0}, {"date": "2021-04-28", "close": 69.85, "volume": 640703.0}, {"date": "2021-04-29", "close": 76.0, "volume": 1230843.0}, {"date": "2021-04-30", "close": 77.07, "volume": 843910.0}, {"date": "2021-05-03", "close": 77.43, "volume": 408738.0}, {"date": "2021-05-04", "close": 77.33, "volume": 445956.0}, {"date": "2021-05-05", "close": 77.03, "volume": 298317.0}, {"date": "2021-05-06", "close": 77.71, "volume": 437477.0}, {"date": "2021-05-07", "close": 77.67, "volume": 246599.0}, {"date": "2021-05-10", "close": 73.46, "volume": 266316.0}, {"date": "2021-05-11", "close": 73.91, "volume": 304338.0}, {"date": "2021-05-12", "close": 70.58, "volume": 301301.0}, {"date": "2021-05-13", "close": 70.46, "volume": 299415.0}, {"date": "2021-05-14", "close": 72.0, "volume": 230185.0}, {"date": "2021-05-17", "close": 72.6, "volume": 294229.0}, {"date": "2021-05-18", "close": 72.71, "volume": 291926.0}, {"date": "2021-05-19", "close": 71.13, "volume": 275098.0}, {"date": "2021-05-20", "close": 71.44, "volume": 283298.0}, {"date": "2021-05-21", "close": 72.05, "volume": 318562.0}, {"date": "2021-05-24", "close": 72.43, "volume": 159322.0}, {"date": "2021-05-25", "close": 71.58, "volume": 502760.0}, {"date": "2021-05-26", "close": 72.95, "volume": 445258.0}, {"date": "2021-05-27", "close": 73.62, "volume": 328646.0}, {"date": "2021-05-28", "close": 74.73, "volume": 135866.0}, {"date": "2021-06-01", "close": 75.4, "volume": 249065.0}, {"date": "2021-06-02", "close": 73.39, "volume": 318485.0}, {"date": "2021-06-03", "close": 74.05, "volume": 234594.0}, {"date": "2021-06-04", "close": 74.58, "volume": 332744.0}, {"date": "2021-06-07", "close": 74.77, "volume": 287326.0}, {"date": "2021-06-08", "close": 73.77, "volume": 414804.0}, {"date": "2021-06-09", "close": 73.96, "volume": 217707.0}, {"date": "2021-06-10", "close": 75.3, "volume": 200756.0}, {"date": "2021-06-11", "close": 75.92, "volume": 204532.0}, {"date": "2021-06-14", "close": 76.86, "volume": 188986.0}, {"date": "2021-06-15", "close": 77.93, "volume": 366521.0}, {"date": "2021-06-16", "close": 75.88, "volume": 563570.0}, {"date": "2021-06-17", "close": 77.38, "volume": 480036.0}, {"date": "2021-06-18", "close": 74.54, "volume": 498955.0}, {"date": "2021-06-21", "close": 76.53, "volume": 422922.0}, {"date": "2021-06-22", "close": 76.12, "volume": 337435.0}, {"date": "2021-06-23", "close": 77.45, "volume": 196832.0}, {"date": "2021-06-24", "close": 78.57, "volume": 124030.0}, {"date": "2021-06-25", "close": 80.18, "volume": 529862.0}, {"date": "2021-06-28", "close": 79.83, "volume": 174451.0}, {"date": "2021-06-29", "close": 79.3, "volume": 128770.0}, {"date": "2021-06-30", "close": 79.33, "volume": 218513.0}, {"date": "2021-07-01", "close": 81.03, "volume": 144027.0}, {"date": "2021-07-02", "close": 81.1, "volume": 238980.0}, {"date": "2021-07-06", "close": 79.82, "volume": 161336.0}, {"date": "2021-07-07", "close": 81.42, "volume": 165037.0}, {"date": "2021-07-08", "close": 81.5, "volume": 160029.0}, {"date": "2021-07-09", "close": 82.24, "volume": 119557.0}, {"date": "2021-07-12", "close": 83.92, "volume": 200471.0}, {"date": "2021-07-13", "close": 81.8, "volume": 228204.0}, {"date": "2021-07-14", "close": 79.06, "volume": 341744.0}, {"date": "2021-07-15", "close": 77.39, "volume": 217713.0}, {"date": "2021-07-16", "close": 77.58, "volume": 210594.0}, {"date": "2021-07-19", "close": 77.22, "volume": 297766.0}, {"date": "2021-07-20", "close": 79.41, "volume": 259967.0}, {"date": "2021-07-21", "close": 79.98, "volume": 265608.0}, {"date": "2021-07-22", "close": 80.25, "volume": 319970.0}, {"date": "2021-07-23", "close": 80.17, "volume": 280900.0}, {"date": "2021-07-26", "close": 80.68, "volume": 484128.0}, {"date": "2021-07-27", "close": 79.99, "volume": 229406.0}, {"date": "2021-07-28", "close": 82.22, "volume": 211823.0}, {"date": "2021-07-29", "close": 83.64, "volume": 122615.0}, {"date": "2021-07-30", "close": 84.46, "volume": 148263.0}, {"date": "2021-08-02", "close": 84.25, "volume": 190198.0}, {"date": "2021-08-03", "close": 83.52, "volume": 164266.0}, {"date": "2021-08-04", "close": 81.88, "volume": 528625.0}, {"date": "2021-08-05", "close": 81.47, "volume": 869785.0}, {"date": "2021-08-06", "close": 83.75, "volume": 238253.0}, {"date": "2021-08-09", "close": 79.0, "volume": 206662.0}, {"date": "2021-08-10", "close": 73.1, "volume": 386499.0}, {"date": "2021-08-11", "close": 72.1, "volume": 363882.0}, {"date": "2021-08-12", "close": 73.56, "volume": 334868.0}, {"date": "2021-08-13", "close": 73.24, "volume": 171300.0}, {"date": "2021-08-16", "close": 72.82, "volume": 201682.0}, {"date": "2021-08-17", "close": 73.61, "volume": 272520.0}, {"date": "2021-08-18", "close": 72.97, "volume": 223488.0}, {"date": "2021-08-19", "close": 72.61, "volume": 256280.0}, {"date": "2021-08-20", "close": 74.76, "volume": 333938.0}, {"date": "2021-08-23", "close": 75.29, "volume": 302886.0}, {"date": "2021-08-24", "close": 75.92, "volume": 120516.0}, {"date": "2021-08-25", "close": 74.09, "volume": 193475.0}, {"date": "2021-08-26", "close": 72.55, "volume": 166721.0}, {"date": "2021-08-27", "close": 74.48, "volume": 180660.0}, {"date": "2021-08-30", "close": 73.83, "volume": 187314.0}, {"date": "2021-08-31", "close": 73.62, "volume": 212028.0}, {"date": "2021-09-01", "close": 74.9, "volume": 132612.0}, {"date": "2021-09-02", "close": 75.81, "volume": 280899.0}, {"date": "2021-09-03", "close": 76.36, "volume": 188204.0}, {"date": "2021-09-07", "close": 75.39, "volume": 108313.0}, {"date": "2021-09-08", "close": 77.12, "volume": 176579.0}, {"date": "2021-09-09", "close": 76.5, "volume": 181155.0}, {"date": "2021-09-10", "close": 74.68, "volume": 158786.0}, {"date": "2021-09-13", "close": 75.62, "volume": 206299.0}, {"date": "2021-09-14", "close": 75.4, "volume": 178424.0}, {"date": "2021-09-15", "close": 74.87, "volume": 163251.0}, {"date": "2021-09-16", "close": 75.8, "volume": 185928.0}, {"date": "2021-09-17", "close": 76.71, "volume": 676336.0}, {"date": "2021-09-20", "close": 72.59, "volume": 162052.0}, {"date": "2021-09-21", "close": 73.35, "volume": 154829.0}, {"date": "2021-09-22", "close": 74.67, "volume": 133432.0}, {"date": "2021-09-23", "close": 74.35, "volume": 129286.0}, {"date": "2021-09-24", "close": 71.75, "volume": 194436.0}, {"date": "2021-09-27", "close": 72.59, "volume": 157184.0}, {"date": "2021-09-28", "close": 70.45, "volume": 145618.0}, {"date": "2021-09-29", "close": 69.28, "volume": 145971.0}, {"date": "2021-09-30", "close": 69.55, "volume": 195888.0}, {"date": "2021-10-01", "close": 69.77, "volume": 110309.0}, {"date": "2021-10-04", "close": 67.21, "volume": 126088.0}, {"date": "2021-10-05", "close": 69.34, "volume": 196834.0}, {"date": "2021-10-06", "close": 70.29, "volume": 146954.0}, {"date": "2021-10-07", "close": 71.94, "volume": 149128.0}, {"date": "2021-10-08", "close": 70.88, "volume": 89154.0}, {"date": "2021-10-11", "close": 70.32, "volume": 143723.0}, {"date": "2021-10-12", "close": 71.11, "volume": 120502.0}, {"date": "2021-10-13", "close": 70.96, "volume": 97022.0}, {"date": "2021-10-14", "close": 71.38, "volume": 69995.0}, {"date": "2021-10-15", "close": 71.37, "volume": 125471.0}, {"date": "2021-10-18", "close": 71.22, "volume": 116193.0}, {"date": "2021-10-19", "close": 71.97, "volume": 138522.0}, {"date": "2021-10-20", "close": 72.39, "volume": 83499.0}, {"date": "2021-10-21", "close": 72.31, "volume": 130983.0}, {"date": "2021-10-22", "close": 73.13, "volume": 97012.0}, {"date": "2021-10-25", "close": 73.6, "volume": 148814.0}, {"date": "2021-10-26", "close": 75.21, "volume": 152983.0}, {"date": "2021-10-27", "close": 75.54, "volume": 156668.0}, {"date": "2021-10-28", "close": 75.38, "volume": 153314.0}, {"date": "2021-10-29", "close": 75.06, "volume": 174726.0}, {"date": "2021-11-01", "close": 77.5, "volume": 269731.0}, {"date": "2021-11-02", "close": 77.64, "volume": 114155.0}, {"date": "2021-11-03", "close": 78.42, "volume": 303170.0}, {"date": "2021-11-04", "close": 85.4, "volume": 702491.0}, {"date": "2021-11-05", "close": 87.14, "volume": 446067.0}, {"date": "2021-11-08", "close": 84.8, "volume": 181338.0}, {"date": "2021-11-09", "close": 81.5, "volume": 192650.0}, {"date": "2021-11-10", "close": 78.48, "volume": 170544.0}, {"date": "2021-11-11", "close": 78.33, "volume": 137699.0}, {"date": "2021-11-12", "close": 77.21, "volume": 104387.0}, {"date": "2021-11-15", "close": 75.0, "volume": 289459.0}, {"date": "2021-11-16", "close": 76.58, "volume": 236763.0}, {"date": "2021-11-17", "close": 78.31, "volume": 400851.0}, {"date": "2021-11-18", "close": 76.77, "volume": 273809.0}, {"date": "2021-11-19", "close": 77.64, "volume": 172195.0}, {"date": "2021-11-22", "close": 75.95, "volume": 171455.0}, {"date": "2021-11-23", "close": 75.39, "volume": 192808.0}, {"date": "2021-11-24", "close": 76.72, "volume": 183360.0}, {"date": "2021-11-26", "close": 71.01, "volume": 179001.0}, {"date": "2021-11-29", "close": 66.0, "volume": 347584.0}, {"date": "2021-11-30", "close": 63.4, "volume": 521160.0}, {"date": "2021-12-01", "close": 65.53, "volume": 708794.0}, {"date": "2021-12-02", "close": 67.94, "volume": 268142.0}, {"date": "2021-12-03", "close": 65.2, "volume": 345622.0}, {"date": "2021-12-06", "close": 67.59, "volume": 343789.0}, {"date": "2021-12-07", "close": 71.08, "volume": 250800.0}, {"date": "2021-12-08", "close": 73.35, "volume": 220449.0}, {"date": "2021-12-09", "close": 70.31, "volume": 546786.0}, {"date": "2021-12-10", "close": 68.68, "volume": 166987.0}, {"date": "2021-12-13", "close": 69.35, "volume": 194415.0}, {"date": "2021-12-14", "close": 67.28, "volume": 302205.0}, {"date": "2021-12-15", "close": 69.57, "volume": 280304.0}, {"date": "2021-12-16", "close": 66.56, "volume": 255560.0}, {"date": "2021-12-17", "close": 67.82, "volume": 437238.0}, {"date": "2021-12-20", "close": 65.68, "volume": 262355.0}, {"date": "2021-12-21", "close": 69.21, "volume": 238397.0}, {"date": "2021-12-22", "close": 71.45, "volume": 170287.0}, {"date": "2021-12-23", "close": 73.36, "volume": 139314.0}, {"date": "2021-12-27", "close": 73.01, "volume": 183906.0}, {"date": "2021-12-28", "close": 71.56, "volume": 201414.0}, {"date": "2021-12-29", "close": 69.81, "volume": 143686.0}, {"date": "2021-12-30", "close": 68.52, "volume": 185429.0}, {"date": "2021-12-31", "close": 69.53, "volume": 467050.0}, {"date": "2022-01-03", "close": 71.39, "volume": 326186.0}, {"date": "2022-01-04", "close": 69.28, "volume": 183830.0}, {"date": "2022-01-05", "close": 64.93, "volume": 299720.0}, {"date": "2022-01-06", "close": 64.94, "volume": 231983.0}, {"date": "2022-01-07", "close": 61.62, "volume": 277513.0}, {"date": "2022-01-10", "close": 66.39, "volume": 442946.0}, {"date": "2022-01-11", "close": 70.57, "volume": 431131.0}, {"date": "2022-01-12", "close": 68.4, "volume": 386843.0}, {"date": "2022-01-13", "close": 66.93, "volume": 183017.0}, {"date": "2022-01-14", "close": 65.44, "volume": 194807.0}, {"date": "2022-01-18", "close": 64.23, "volume": 406941.0}, {"date": "2022-01-19", "close": 63.63, "volume": 345845.0}, {"date": "2022-01-20", "close": 61.99, "volume": 268693.0}, {"date": "2022-01-21", "close": 61.45, "volume": 187794.0}, {"date": "2022-01-24", "close": 63.45, "volume": 277357.0}, {"date": "2022-01-25", "close": 60.76, "volume": 209653.0}, {"date": "2022-01-26", "close": 61.19, "volume": 414686.0}, {"date": "2022-01-27", "close": 59.39, "volume": 284337.0}, {"date": "2022-01-28", "close": 61.06, "volume": 284704.0}, {"date": "2022-01-31", "close": 65.64, "volume": 354850.0}, {"date": "2022-02-01", "close": 66.03, "volume": 285473.0}, {"date": "2022-02-02", "close": 65.2, "volume": 237081.0}, {"date": "2022-02-03", "close": 63.26, "volume": 139918.0}, {"date": "2022-02-04", "close": 64.46, "volume": 139071.0}, {"date": "2022-02-07", "close": 64.62, "volume": 186822.0}, {"date": "2022-02-08", "close": 66.08, "volume": 197217.0}, {"date": "2022-02-09", "close": 68.5, "volume": 168813.0}, {"date": "2022-02-10", "close": 67.6, "volume": 201577.0}, {"date": "2022-02-11", "close": 65.15, "volume": 307636.0}, {"date": "2022-02-14", "close": 64.2, "volume": 200417.0}, {"date": "2022-02-15", "close": 65.5, "volume": 615978.0}, {"date": "2022-02-16", "close": 67.92, "volume": 592571.0}, {"date": "2022-02-17", "close": 63.91, "volume": 254005.0}, {"date": "2022-02-18", "close": 61.73, "volume": 253816.0}, {"date": "2022-02-22", "close": 62.78, "volume": 229574.0}, {"date": "2022-02-23", "close": 62.39, "volume": 192438.0}, {"date": "2022-02-24", "close": 67.15, "volume": 216306.0}, {"date": "2022-02-25", "close": 68.56, "volume": 212421.0}, {"date": "2022-02-28", "close": 69.45, "volume": 240858.0}, {"date": "2022-03-01", "close": 69.59, "volume": 394261.0}, {"date": "2022-03-02", "close": 71.15, "volume": 142865.0}, {"date": "2022-03-03", "close": 69.48, "volume": 208301.0}, {"date": "2022-03-04", "close": 67.45, "volume": 223436.0}, {"date": "2022-03-07", "close": 64.46, "volume": 275106.0}, {"date": "2022-03-08", "close": 63.9, "volume": 285546.0}, {"date": "2022-03-09", "close": 64.79, "volume": 158945.0}, {"date": "2022-03-10", "close": 64.09, "volume": 122809.0}, {"date": "2022-03-11", "close": 59.7, "volume": 488424.0}, {"date": "2022-03-14", "close": 57.43, "volume": 215168.0}, {"date": "2022-03-15", "close": 59.03, "volume": 235920.0}, {"date": "2022-03-16", "close": 62.77, "volume": 211546.0}, {"date": "2022-03-17", "close": 65.59, "volume": 178301.0}, {"date": "2022-03-18", "close": 66.36, "volume": 321466.0}, {"date": "2022-03-21", "close": 64.5, "volume": 137041.0}, {"date": "2022-03-22", "close": 64.99, "volume": 177796.0}, {"date": "2022-03-23", "close": 62.31, "volume": 168785.0}, {"date": "2022-03-24", "close": 63.23, "volume": 268530.0}, {"date": "2022-03-25", "close": 62.52, "volume": 164587.0}, {"date": "2022-03-28", "close": 62.55, "volume": 287284.0}, {"date": "2022-03-29", "close": 64.6, "volume": 184938.0}, {"date": "2022-03-30", "close": 64.24, "volume": 150839.0}, {"date": "2022-03-31", "close": 65.67, "volume": 163813.0}, {"date": "2022-04-01", "close": 66.01, "volume": 179824.0}, {"date": "2022-04-04", "close": 64.5, "volume": 263439.0}, {"date": "2022-04-05", "close": 63.46, "volume": 218261.0}, {"date": "2022-04-06", "close": 62.04, "volume": 118020.0}, {"date": "2022-04-07", "close": 62.02, "volume": 144852.0}, {"date": "2022-04-08", "close": 61.11, "volume": 130223.0}, {"date": "2022-04-11", "close": 59.1, "volume": 161926.0}, {"date": "2022-04-12", "close": 59.06, "volume": 200433.0}, {"date": "2022-04-13", "close": 58.76, "volume": 170744.0}, {"date": "2022-04-14", "close": 57.05, "volume": 259300.0}, {"date": "2022-04-18", "close": 55.9, "volume": 234167.0}, {"date": "2022-04-19", "close": 59.99, "volume": 260525.0}, {"date": "2022-04-20", "close": 60.86, "volume": 213995.0}, {"date": "2022-04-21", "close": 59.73, "volume": 184908.0}, {"date": "2022-04-22", "close": 58.28, "volume": 362196.0}, {"date": "2022-04-25", "close": 59.21, "volume": 204972.0}, {"date": "2022-04-26", "close": 56.38, "volume": 223295.0}, {"date": "2022-04-27", "close": 55.41, "volume": 270207.0}, {"date": "2022-04-28", "close": 54.0, "volume": 272514.0}, {"date": "2022-04-29", "close": 51.93, "volume": 521835.0}, {"date": "2022-05-02", "close": 54.75, "volume": 341031.0}, {"date": "2022-05-03", "close": 54.63, "volume": 262579.0}, {"date": "2022-05-04", "close": 53.33, "volume": 508735.0}, {"date": "2022-05-05", "close": 49.51, "volume": 411708.0}, {"date": "2022-05-06", "close": 44.98, "volume": 320509.0}, {"date": "2022-05-09", "close": 40.53, "volume": 416259.0}, {"date": "2022-05-10", "close": 40.49, "volume": 472907.0}, {"date": "2022-05-11", "close": 39.59, "volume": 477018.0}, {"date": "2022-05-12", "close": 41.68, "volume": 538218.0}, {"date": "2022-05-13", "close": 42.89, "volume": 191712.0}, {"date": "2022-05-16", "close": 41.44, "volume": 238396.0}, {"date": "2022-05-17", "close": 43.08, "volume": 313803.0}, {"date": "2022-05-18", "close": 41.77, "volume": 309226.0}, {"date": "2022-05-19", "close": 42.39, "volume": 317727.0}, {"date": "2022-05-20", "close": 43.67, "volume": 278188.0}, {"date": "2022-05-23", "close": 43.38, "volume": 249273.0}, {"date": "2022-05-24", "close": 41.34, "volume": 235412.0}, {"date": "2022-05-25", "close": 42.08, "volume": 246025.0}, {"date": "2022-05-26", "close": 41.33, "volume": 274961.0}, {"date": "2022-05-27", "close": 42.08, "volume": 164075.0}, {"date": "2022-05-31", "close": 40.63, "volume": 275036.0}, {"date": "2022-06-01", "close": 39.94, "volume": 212628.0}, {"date": "2022-06-02", "close": 43.02, "volume": 303783.0}, {"date": "2022-06-03", "close": 42.05, "volume": 215653.0}, {"date": "2022-06-06", "close": 41.76, "volume": 196553.0}, {"date": "2022-06-07", "close": 42.09, "volume": 165416.0}, {"date": "2022-06-08", "close": 42.09, "volume": 248622.0}, {"date": "2022-06-09", "close": 39.2, "volume": 259673.0}, {"date": "2022-06-10", "close": 38.86, "volume": 307647.0}, {"date": "2022-06-13", "close": 36.78, "volume": 257999.0}, {"date": "2022-06-14", "close": 35.16, "volume": 349647.0}, {"date": "2022-06-15", "close": 35.9, "volume": 284502.0}, {"date": "2022-06-16", "close": 35.1, "volume": 304305.0}, {"date": "2022-06-17", "close": 36.23, "volume": 487339.0}, {"date": "2022-06-21", "close": 37.28, "volume": 418841.0}, {"date": "2022-06-22", "close": 38.54, "volume": 319100.0}, {"date": "2022-06-23", "close": 39.44, "volume": 247771.0}, {"date": "2022-06-24", "close": 40.92, "volume": 747301.0}, {"date": "2022-06-27", "close": 40.71, "volume": 226830.0}, {"date": "2022-06-28", "close": 39.66, "volume": 159558.0}, {"date": "2022-06-29", "close": 40.78, "volume": 321706.0}, {"date": "2022-06-30", "close": 40.86, "volume": 333234.0}, {"date": "2022-07-01", "close": 41.01, "volume": 276372.0}, {"date": "2022-07-05", "close": 42.5, "volume": 287451.0}, {"date": "2022-07-06", "close": 42.61, "volume": 195360.0}, {"date": "2022-07-07", "close": 44.02, "volume": 221516.0}, {"date": "2022-07-08", "close": 43.78, "volume": 279629.0}, {"date": "2022-07-11", "close": 42.08, "volume": 197936.0}, {"date": "2022-07-12", "close": 42.7, "volume": 209207.0}, {"date": "2022-07-13", "close": 42.56, "volume": 177243.0}, {"date": "2022-07-14", "close": 42.46, "volume": 124059.0}, {"date": "2022-07-15", "close": 43.75, "volume": 201209.0}, {"date": "2022-07-18", "close": 43.29, "volume": 200825.0}, {"date": "2022-07-19", "close": 43.91, "volume": 179887.0}, {"date": "2022-07-20", "close": 46.91, "volume": 401535.0}, {"date": "2022-07-21", "close": 47.82, "volume": 263618.0}, {"date": "2022-07-22", "close": 46.08, "volume": 239320.0}, {"date": "2022-07-25", "close": 44.85, "volume": 422042.0}, {"date": "2022-07-26", "close": 45.28, "volume": 266337.0}, {"date": "2022-07-27", "close": 47.97, "volume": 312694.0}, {"date": "2022-07-28", "close": 48.75, "volume": 200420.0}, {"date": "2022-07-29", "close": 49.41, "volume": 275561.0}, {"date": "2022-08-01", "close": 48.85, "volume": 217038.0}, {"date": "2022-08-02", "close": 49.69, "volume": 201606.0}, {"date": "2022-08-03", "close": 49.38, "volume": 335335.0}, {"date": "2022-08-04", "close": 48.9, "volume": 233956.0}, {"date": "2022-08-05", "close": 50.94, "volume": 282626.0}, {"date": "2022-08-08", "close": 51.44, "volume": 261382.0}, {"date": "2022-08-09", "close": 48.92, "volume": 196695.0}, {"date": "2022-08-10", "close": 50.8, "volume": 155235.0}, {"date": "2022-08-11", "close": 50.73, "volume": 119074.0}, {"date": "2022-08-12", "close": 51.98, "volume": 139830.0}, {"date": "2022-08-15", "close": 52.62, "volume": 179336.0}, {"date": "2022-08-16", "close": 52.61, "volume": 222333.0}, {"date": "2022-08-17", "close": 50.55, "volume": 280353.0}, {"date": "2022-08-18", "close": 50.43, "volume": 174797.0}, {"date": "2022-08-19", "close": 48.62, "volume": 265364.0}, {"date": "2022-08-22", "close": 48.38, "volume": 220931.0}, {"date": "2022-08-23", "close": 47.55, "volume": 246974.0}, {"date": "2022-08-24", "close": 48.53, "volume": 198018.0}, {"date": "2022-08-25", "close": 49.35, "volume": 193346.0}, {"date": "2022-08-26", "close": 47.04, "volume": 241197.0}, {"date": "2022-08-29", "close": 45.86, "volume": 278262.0}, {"date": "2022-08-30", "close": 45.73, "volume": 261626.0}, {"date": "2022-08-31", "close": 45.62, "volume": 297742.0}, {"date": "2022-09-01", "close": 43.03, "volume": 501590.0}, {"date": "2022-09-02", "close": 42.82, "volume": 223810.0}, {"date": "2022-09-06", "close": 42.82, "volume": 208999.0}, {"date": "2022-09-07", "close": 44.07, "volume": 294105.0}, {"date": "2022-09-08", "close": 45.25, "volume": 164577.0}, {"date": "2022-09-09", "close": 46.45, "volume": 155352.0}, {"date": "2022-09-12", "close": 47.32, "volume": 205830.0}, {"date": "2022-09-13", "close": 46.4, "volume": 408907.0}, {"date": "2022-09-14", "close": 46.37, "volume": 153518.0}, {"date": "2022-09-15", "close": 45.9, "volume": 150174.0}, {"date": "2022-09-16", "close": 44.99, "volume": 396828.0}, {"date": "2022-09-19", "close": 44.19, "volume": 159145.0}, {"date": "2022-09-20", "close": 43.45, "volume": 156072.0}, {"date": "2022-09-21", "close": 42.97, "volume": 246870.0}, {"date": "2022-09-22", "close": 41.72, "volume": 545410.0}, {"date": "2022-09-23", "close": 38.56, "volume": 464513.0}, {"date": "2022-09-26", "close": 38.93, "volume": 185384.0}, {"date": "2022-09-27", "close": 38.25, "volume": 167174.0}, {"date": "2022-09-28", "close": 39.53, "volume": 356012.0}, {"date": "2022-09-29", "close": 39.54, "volume": 498380.0}, {"date": "2022-09-30", "close": 39.1, "volume": 298050.0}, {"date": "2022-10-03", "close": 40.01, "volume": 338179.0}, {"date": "2022-10-04", "close": 40.52, "volume": 305476.0}, {"date": "2022-10-05", "close": 40.16, "volume": 368091.0}, {"date": "2022-10-06", "close": 39.59, "volume": 221769.0}, {"date": "2022-10-07", "close": 38.35, "volume": 259511.0}, {"date": "2022-10-10", "close": 35.98, "volume": 268715.0}, {"date": "2022-10-11", "close": 34.86, "volume": 279264.0}, {"date": "2022-10-12", "close": 34.07, "volume": 231829.0}, {"date": "2022-10-13", "close": 35.14, "volume": 392292.0}, {"date": "2022-10-14", "close": 33.48, "volume": 275257.0}, {"date": "2022-10-17", "close": 36.17, "volume": 454433.0}, {"date": "2022-10-18", "close": 37.4, "volume": 786984.0}, {"date": "2022-10-19", "close": 36.41, "volume": 212794.0}, {"date": "2022-10-20", "close": 36.44, "volume": 203370.0}, {"date": "2022-10-21", "close": 36.73, "volume": 168745.0}, {"date": "2022-10-24", "close": 36.6, "volume": 123202.0}, {"date": "2022-10-25", "close": 38.79, "volume": 302091.0}, {"date": "2022-10-26", "close": 41.54, "volume": 328405.0}, {"date": "2022-10-27", "close": 40.51, "volume": 322185.0}, {"date": "2022-10-28", "close": 41.91, "volume": 227165.0}, {"date": "2022-10-31", "close": 42.12, "volume": 363940.0}, {"date": "2022-11-01", "close": 42.94, "volume": 1098986.0}, {"date": "2022-11-02", "close": 40.35, "volume": 931010.0}, {"date": "2022-11-03", "close": 41.36, "volume": 447469.0}, {"date": "2022-11-04", "close": 39.65, "volume": 272136.0}, {"date": "2022-11-07", "close": 40.4, "volume": 211259.0}, {"date": "2022-11-08", "close": 40.64, "volume": 200232.0}, {"date": "2022-11-09", "close": 38.9, "volume": 222073.0}, {"date": "2022-11-10", "close": 43.02, "volume": 352379.0}, {"date": "2022-11-11", "close": 45.2, "volume": 257051.0}, {"date": "2022-11-14", "close": 46.07, "volume": 292113.0}, {"date": "2022-11-15", "close": 47.45, "volume": 287690.0}, {"date": "2022-11-16", "close": 46.52, "volume": 259073.0}, {"date": "2022-11-17", "close": 45.17, "volume": 224881.0}, {"date": "2022-11-18", "close": 46.08, "volume": 181892.0}, {"date": "2022-11-21", "close": 45.94, "volume": 220185.0}, {"date": "2022-11-22", "close": 45.7, "volume": 261172.0}, {"date": "2022-11-23", "close": 45.38, "volume": 173834.0}, {"date": "2022-11-25", "close": 45.83, "volume": 77272.0}, {"date": "2022-11-28", "close": 43.86, "volume": 203726.0}, {"date": "2022-11-29", "close": 43.48, "volume": 140403.0}, {"date": "2022-11-30", "close": 45.56, "volume": 212702.0}, {"date": "2022-12-01", "close": 45.96, "volume": 364853.0}, {"date": "2022-12-02", "close": 45.56, "volume": 132684.0}, {"date": "2022-12-05", "close": 43.65, "volume": 178628.0}, {"date": "2022-12-06", "close": 42.35, "volume": 301921.0}, {"date": "2022-12-07", "close": 43.05, "volume": 232099.0}, {"date": "2022-12-08", "close": 43.86, "volume": 268956.0}, {"date": "2022-12-09", "close": 42.54, "volume": 199267.0}, {"date": "2022-12-12", "close": 42.71, "volume": 412893.0}, {"date": "2022-12-13", "close": 45.3, "volume": 273577.0}, {"date": "2022-12-14", "close": 43.92, "volume": 233443.0}, {"date": "2022-12-15", "close": 42.47, "volume": 207332.0}, {"date": "2022-12-16", "close": 41.37, "volume": 383506.0}, {"date": "2022-12-19", "close": 42.53, "volume": 289738.0}, {"date": "2022-12-20", "close": 43.73, "volume": 236849.0}, {"date": "2022-12-21", "close": 43.92, "volume": 218164.0}, {"date": "2022-12-22", "close": 44.19, "volume": 163594.0}, {"date": "2022-12-23", "close": 43.69, "volume": 175279.0}, {"date": "2022-12-27", "close": 42.48, "volume": 210281.0}, {"date": "2022-12-28", "close": 43.11, "volume": 150831.0}, {"date": "2022-12-29", "close": 44.44, "volume": 144304.0}, {"date": "2022-12-30", "close": 44.38, "volume": 131653.0}, {"date": "2023-01-03", "close": 44.84, "volume": 391973.0}, {"date": "2023-01-04", "close": 45.08, "volume": 391903.0}, {"date": "2023-01-05", "close": 45.09, "volume": 208569.0}, {"date": "2023-01-06", "close": 45.72, "volume": 249217.0}, {"date": "2023-01-09", "close": 43.9, "volume": 317262.0}, {"date": "2023-01-10", "close": 42.34, "volume": 395673.0}, {"date": "2023-01-11", "close": 41.91, "volume": 251379.0}, {"date": "2023-01-12", "close": 42.14, "volume": 179503.0}, {"date": "2023-01-13", "close": 43.13, "volume": 191427.0}, {"date": "2023-01-17", "close": 43.34, "volume": 187800.0}, {"date": "2023-01-18", "close": 42.46, "volume": 179876.0}, {"date": "2023-01-19", "close": 42.07, "volume": 249045.0}, {"date": "2023-01-20", "close": 42.43, "volume": 237204.0}, {"date": "2023-01-23", "close": 43.11, "volume": 356308.0}, {"date": "2023-01-24", "close": 42.27, "volume": 224970.0}, {"date": "2023-01-25", "close": 43.07, "volume": 173179.0}, {"date": "2023-01-26", "close": 43.15, "volume": 193294.0}, {"date": "2023-01-27", "close": 43.3, "volume": 589818.0}, {"date": "2023-01-30", "close": 43.43, "volume": 233061.0}, {"date": "2023-01-31", "close": 43.28, "volume": 251400.0}, {"date": "2023-02-01", "close": 44.16, "volume": 481102.0}, {"date": "2023-02-02", "close": 47.22, "volume": 382436.0}, {"date": "2023-02-03", "close": 47.2, "volume": 186683.0}, {"date": "2023-02-06", "close": 44.09, "volume": 296933.0}, {"date": "2023-02-07", "close": 44.35, "volume": 439857.0}, {"date": "2023-02-08", "close": 42.75, "volume": 324239.0}, {"date": "2023-02-09", "close": 42.66, "volume": 619255.0}, {"date": "2023-02-10", "close": 43.11, "volume": 217458.0}, {"date": "2023-02-13", "close": 43.13, "volume": 197349.0}, {"date": "2023-02-14", "close": 43.14, "volume": 192236.0}, {"date": "2023-02-15", "close": 42.4, "volume": 342652.0}, {"date": "2023-02-16", "close": 40.8, "volume": 461739.0}, {"date": "2023-02-17", "close": 40.34, "volume": 530021.0}, {"date": "2023-02-21", "close": 39.24, "volume": 681190.0}, {"date": "2023-02-22", "close": 42.48, "volume": 972151.0}, {"date": "2023-02-23", "close": 42.01, "volume": 416521.0}, {"date": "2023-02-24", "close": 39.81, "volume": 361954.0}, {"date": "2023-02-27", "close": 39.44, "volume": 310446.0}, {"date": "2023-02-28", "close": 38.5, "volume": 426591.0}, {"date": "2023-03-01", "close": 38.81, "volume": 285121.0}, {"date": "2023-03-02", "close": 39.17, "volume": 284541.0}, {"date": "2023-03-03", "close": 39.93, "volume": 227753.0}, {"date": "2023-03-06", "close": 38.62, "volume": 392027.0}, {"date": "2023-03-07", "close": 37.89, "volume": 405539.0}, {"date": "2023-03-08", "close": 38.0, "volume": 306485.0}, {"date": "2023-03-09", "close": 37.46, "volume": 225635.0}, {"date": "2023-03-10", "close": 35.87, "volume": 316601.0}, {"date": "2023-03-13", "close": 37.26, "volume": 343996.0}, {"date": "2023-03-14", "close": 38.71, "volume": 500437.0}, {"date": "2023-03-15", "close": 39.14, "volume": 438871.0}, {"date": "2023-03-16", "close": 39.35, "volume": 383378.0}, {"date": "2023-03-17", "close": 39.2, "volume": 663684.0}, {"date": "2023-03-20", "close": 38.99, "volume": 427726.0}, {"date": "2023-03-21", "close": 39.32, "volume": 352352.0}, {"date": "2023-03-22", "close": 38.76, "volume": 472209.0}, {"date": "2023-03-23", "close": 37.98, "volume": 284485.0}, {"date": "2023-03-24", "close": 40.83, "volume": 818252.0}, {"date": "2023-03-27", "close": 40.45, "volume": 228033.0}, {"date": "2023-03-28", "close": 40.64, "volume": 189245.0}, {"date": "2023-03-29", "close": 40.87, "volume": 264629.0}, {"date": "2023-03-30", "close": 41.16, "volume": 185166.0}, {"date": "2023-03-31", "close": 41.45, "volume": 277348.0}, {"date": "2023-04-03", "close": 41.63, "volume": 248880.0}, {"date": "2023-04-04", "close": 41.06, "volume": 315812.0}, {"date": "2023-04-05", "close": 41.03, "volume": 289082.0}, {"date": "2023-04-06", "close": 40.44, "volume": 447062.0}, {"date": "2023-04-10", "close": 41.12, "volume": 396629.0}, {"date": "2023-04-11", "close": 41.75, "volume": 208164.0}, {"date": "2023-04-12", "close": 42.31, "volume": 219893.0}, {"date": "2023-04-13", "close": 43.29, "volume": 115022.0}, {"date": "2023-04-14", "close": 42.45, "volume": 156304.0}, {"date": "2023-04-17", "close": 42.74, "volume": 157137.0}, {"date": "2023-04-18", "close": 41.67, "volume": 291456.0}, {"date": "2023-04-19", "close": 42.06, "volume": 287735.0}, {"date": "2023-04-20", "close": 41.88, "volume": 244716.0}, {"date": "2023-04-21", "close": 41.95, "volume": 192109.0}, {"date": "2023-04-24", "close": 41.39, "volume": 217145.0}, {"date": "2023-04-25", "close": 41.79, "volume": 203408.0}, {"date": "2023-04-26", "close": 42.25, "volume": 228677.0}, {"date": "2023-04-27", "close": 42.53, "volume": 335747.0}, {"date": "2023-04-28", "close": 43.99, "volume": 363035.0}, {"date": "2023-05-01", "close": 45.12, "volume": 536934.0}, {"date": "2023-05-02", "close": 43.94, "volume": 462344.0}, {"date": "2023-05-03", "close": 48.33, "volume": 782680.0}, {"date": "2023-05-04", "close": 47.13, "volume": 355589.0}, {"date": "2023-05-05", "close": 48.34, "volume": 401818.0}, {"date": "2023-05-08", "close": 47.76, "volume": 274276.0}, {"date": "2023-05-09", "close": 47.92, "volume": 193982.0}, {"date": "2023-05-10", "close": 49.01, "volume": 241373.0}, {"date": "2023-05-11", "close": 48.16, "volume": 200654.0}, {"date": "2023-05-12", "close": 48.08, "volume": 193900.0}, {"date": "2023-05-15", "close": 47.95, "volume": 305676.0}, {"date": "2023-05-16", "close": 49.0, "volume": 344162.0}, {"date": "2023-05-17", "close": 48.62, "volume": 229232.0}, {"date": "2023-05-18", "close": 48.89, "volume": 258810.0}, {"date": "2023-05-19", "close": 48.29, "volume": 305861.0}, {"date": "2023-05-22", "close": 49.32, "volume": 218853.0}, {"date": "2023-05-23", "close": 48.13, "volume": 329321.0}, {"date": "2023-05-24", "close": 47.71, "volume": 252397.0}, {"date": "2023-05-25", "close": 47.07, "volume": 201693.0}, {"date": "2023-05-26", "close": 46.91, "volume": 170412.0}, {"date": "2023-05-30", "close": 45.71, "volume": 179717.0}, {"date": "2023-05-31", "close": 44.97, "volume": 400554.0}, {"date": "2023-06-01", "close": 45.78, "volume": 153315.0}, {"date": "2023-06-02", "close": 46.93, "volume": 176550.0}, {"date": "2023-06-05", "close": 47.08, "volume": 245972.0}, {"date": "2023-06-06", "close": 48.39, "volume": 384510.0}, {"date": "2023-06-07", "close": 48.82, "volume": 251626.0}, {"date": "2023-06-08", "close": 47.86, "volume": 189301.0}, {"date": "2023-06-09", "close": 47.15, "volume": 140313.0}, {"date": "2023-06-12", "close": 47.23, "volume": 208764.0}, {"date": "2023-06-13", "close": 48.2, "volume": 214859.0}, {"date": "2023-06-14", "close": 49.08, "volume": 304577.0}, {"date": "2023-06-15", "close": 49.12, "volume": 236891.0}, {"date": "2023-06-16", "close": 48.11, "volume": 386879.0}, {"date": "2023-06-20", "close": 48.87, "volume": 272258.0}, {"date": "2023-06-21", "close": 48.78, "volume": 216819.0}, {"date": "2023-06-22", "close": 48.99, "volume": 175235.0}, {"date": "2023-06-23", "close": 47.87, "volume": 445515.0}, {"date": "2023-06-26", "close": 48.74, "volume": 201065.0}, {"date": "2023-06-27", "close": 48.57, "volume": 210970.0}, {"date": "2023-06-28", "close": 49.39, "volume": 262315.0}, {"date": "2023-06-29", "close": 49.6, "volume": 195827.0}, {"date": "2023-06-30", "close": 49.36, "volume": 242247.0}, {"date": "2023-07-03", "close": 48.92, "volume": 78310.0}, {"date": "2023-07-05", "close": 48.61, "volume": 215143.0}, {"date": "2023-07-06", "close": 48.44, "volume": 457192.0}, {"date": "2023-07-07", "close": 48.34, "volume": 233076.0}, {"date": "2023-07-10", "close": 49.77, "volume": 247488.0}, {"date": "2023-07-11", "close": 50.01, "volume": 135719.0}, {"date": "2023-07-12", "close": 52.01, "volume": 418474.0}, {"date": "2023-07-13", "close": 53.39, "volume": 423561.0}, {"date": "2023-07-14", "close": 52.74, "volume": 174204.0}, {"date": "2023-07-17", "close": 53.3, "volume": 382190.0}, {"date": "2023-07-18", "close": 54.27, "volume": 377778.0}, {"date": "2023-07-19", "close": 53.4, "volume": 351369.0}, {"date": "2023-07-20", "close": 54.31, "volume": 335492.0}, {"date": "2023-07-21", "close": 54.12, "volume": 330544.0}, {"date": "2023-07-24", "close": 53.34, "volume": 417149.0}, {"date": "2023-07-25", "close": 53.19, "volume": 401231.0}, {"date": "2023-07-26", "close": 57.73, "volume": 1325070.0}, {"date": "2023-07-27", "close": 54.74, "volume": 434573.0}, {"date": "2023-07-28", "close": 55.35, "volume": 234302.0}, {"date": "2023-07-31", "close": 55.35, "volume": 170357.0}, {"date": "2023-08-01", "close": 56.25, "volume": 345428.0}, {"date": "2023-08-02", "close": 56.9, "volume": 380209.0}, {"date": "2023-08-03", "close": 56.86, "volume": 243097.0}, {"date": "2023-08-04", "close": 57.23, "volume": 180479.0}, {"date": "2023-08-07", "close": 55.06, "volume": 263067.0}, {"date": "2023-08-08", "close": 52.44, "volume": 371703.0}, {"date": "2023-08-09", "close": 51.86, "volume": 212361.0}, {"date": "2023-08-10", "close": 51.28, "volume": 410421.0}, {"date": "2023-08-11", "close": 51.72, "volume": 207438.0}, {"date": "2023-08-14", "close": 51.68, "volume": 149401.0}, {"date": "2023-08-15", "close": 51.9, "volume": 141086.0}, {"date": "2023-08-16", "close": 49.65, "volume": 412254.0}, {"date": "2023-08-17", "close": 47.96, "volume": 464352.0}, {"date": "2023-08-18", "close": 46.6, "volume": 443948.0}, {"date": "2023-08-21", "close": 47.19, "volume": 266563.0}, {"date": "2023-08-22", "close": 48.09, "volume": 238311.0}, {"date": "2023-08-23", "close": 46.97, "volume": 305548.0}, {"date": "2023-08-24", "close": 45.56, "volume": 265898.0}, {"date": "2023-08-25", "close": 46.0, "volume": 184103.0}, {"date": "2023-08-28", "close": 46.33, "volume": 472670.0}, {"date": "2023-08-29", "close": 46.48, "volume": 460291.0}, {"date": "2023-08-30", "close": 46.09, "volume": 218804.0}, {"date": "2023-08-31", "close": 45.15, "volume": 259584.0}, {"date": "2023-09-01", "close": 45.71, "volume": 241480.0}, {"date": "2023-09-05", "close": 45.23, "volume": 261200.0}, {"date": "2023-09-06", "close": 44.85, "volume": 207215.0}, {"date": "2023-09-07", "close": 43.51, "volume": 246185.0}, {"date": "2023-09-08", "close": 41.61, "volume": 396565.0}, {"date": "2023-09-11", "close": 43.09, "volume": 348637.0}, {"date": "2023-09-12", "close": 43.45, "volume": 315512.0}, {"date": "2023-09-13", "close": 44.22, "volume": 261002.0}, {"date": "2023-09-14", "close": 44.38, "volume": 274613.0}, {"date": "2023-09-15", "close": 44.65, "volume": 589859.0}, {"date": "2023-09-18", "close": 43.46, "volume": 258450.0}, {"date": "2023-09-19", "close": 43.41, "volume": 251719.0}, {"date": "2023-09-20", "close": 41.73, "volume": 298276.0}, {"date": "2023-09-21", "close": 41.74, "volume": 336933.0}, {"date": "2023-09-22", "close": 41.12, "volume": 312434.0}, {"date": "2023-09-25", "close": 41.7, "volume": 225880.0}, {"date": "2023-09-26", "close": 42.35, "volume": 420543.0}, {"date": "2023-09-27", "close": 42.94, "volume": 453103.0}, {"date": "2023-09-28", "close": 43.91, "volume": 337637.0}, {"date": "2023-09-29", "close": 43.8, "volume": 403778.0}, {"date": "2023-10-02", "close": 43.25, "volume": 354925.0}, {"date": "2023-10-03", "close": 41.81, "volume": 212893.0}, {"date": "2023-10-04", "close": 41.05, "volume": 179720.0}, {"date": "2023-10-05", "close": 41.08, "volume": 336842.0}, {"date": "2023-10-06", "close": 41.79, "volume": 289309.0}, {"date": "2023-10-09", "close": 40.42, "volume": 154074.0}, {"date": "2023-10-10", "close": 40.92, "volume": 311378.0}, {"date": "2023-10-11", "close": 38.76, "volume": 369577.0}, {"date": "2023-10-12", "close": 36.46, "volume": 477390.0}, {"date": "2023-10-13", "close": 36.59, "volume": 345766.0}, {"date": "2023-10-16", "close": 36.89, "volume": 343373.0}, {"date": "2023-10-17", "close": 35.56, "volume": 391688.0}, {"date": "2023-10-18", "close": 35.87, "volume": 398635.0}, {"date": "2023-10-19", "close": 35.29, "volume": 197818.0}, {"date": "2023-10-20", "close": 35.56, "volume": 250972.0}, {"date": "2023-10-23", "close": 35.42, "volume": 407576.0}, {"date": "2023-10-24", "close": 35.92, "volume": 255651.0}, {"date": "2023-10-25", "close": 34.33, "volume": 250664.0}, {"date": "2023-10-26", "close": 33.89, "volume": 206073.0}, {"date": "2023-10-27", "close": 33.34, "volume": 353268.0}, {"date": "2023-10-30", "close": 33.52, "volume": 485688.0}, {"date": "2023-10-31", "close": 34.64, "volume": 536349.0}, {"date": "2023-11-01", "close": 35.01, "volume": 585852.0}, {"date": "2023-11-02", "close": 36.58, "volume": 1140197.0}, {"date": "2023-11-03", "close": 36.98, "volume": 650991.0}, {"date": "2023-11-06", "close": 37.86, "volume": 449000.0}, {"date": "2023-11-07", "close": 37.48, "volume": 189953.0}, {"date": "2023-11-08", "close": 37.04, "volume": 189326.0}, {"date": "2023-11-09", "close": 35.47, "volume": 370883.0}, {"date": "2023-11-10", "close": 35.07, "volume": 420728.0}, {"date": "2023-11-13", "close": 36.89, "volume": 603013.0}, {"date": "2023-11-14", "close": 40.62, "volume": 752379.0}, {"date": "2023-11-15", "close": 42.53, "volume": 735736.0}, {"date": "2023-11-16", "close": 41.93, "volume": 310821.0}, {"date": "2023-11-17", "close": 41.5, "volume": 302399.0}, {"date": "2023-11-20", "close": 41.94, "volume": 195322.0}, {"date": "2023-11-21", "close": 41.7, "volume": 294447.0}, {"date": "2023-11-22", "close": 41.8, "volume": 384782.0}, {"date": "2023-11-24", "close": 42.08, "volume": 166699.0}, {"date": "2023-11-27", "close": 42.0, "volume": 305133.0}, {"date": "2023-11-28", "close": 36.7, "volume": 2530189.0}, {"date": "2023-11-29", "close": 35.49, "volume": 1292475.0}, {"date": "2023-11-30", "close": 35.48, "volume": 1925712.0}, {"date": "2023-12-01", "close": 36.57, "volume": 1025226.0}, {"date": "2023-12-04", "close": 36.48, "volume": 382719.0}, {"date": "2023-12-05", "close": 34.8, "volume": 588179.0}, {"date": "2023-12-06", "close": 32.99, "volume": 801615.0}, {"date": "2023-12-07", "close": 33.44, "volume": 529188.0}, {"date": "2023-12-08", "close": 34.14, "volume": 600173.0}, {"date": "2023-12-11", "close": 33.66, "volume": 302431.0}, {"date": "2023-12-12", "close": 34.2, "volume": 637464.0}, {"date": "2023-12-13", "close": 34.77, "volume": 688314.0}, {"date": "2023-12-14", "close": 36.4, "volume": 667904.0}, {"date": "2023-12-15", "close": 35.66, "volume": 991829.0}, {"date": "2023-12-18", "close": 35.27, "volume": 444422.0}, {"date": "2023-12-19", "close": 35.87, "volume": 367148.0}, {"date": "2023-12-20", "close": 34.48, "volume": 407884.0}, {"date": "2023-12-21", "close": 35.95, "volume": 343941.0}, {"date": "2023-12-22", "close": 37.1, "volume": 507383.0}, {"date": "2023-12-26", "close": 37.31, "volume": 205414.0}, {"date": "2023-12-27", "close": 37.1, "volume": 193286.0}, {"date": "2023-12-28", "close": 36.73, "volume": 195228.0}, {"date": "2023-12-29", "close": 35.69, "volume": 250386.0}, {"date": "2024-01-02", "close": 35.32, "volume": 406190.0}, {"date": "2024-01-03", "close": 33.7, "volume": 599268.0}, {"date": "2024-01-04", "close": 32.88, "volume": 561141.0}, {"date": "2024-01-05", "close": 33.03, "volume": 335918.0}, {"date": "2024-01-08", "close": 35.03, "volume": 953902.0}, {"date": "2024-01-09", "close": 34.14, "volume": 547358.0}, {"date": "2024-01-10", "close": 35.35, "volume": 479804.0}, {"date": "2024-01-11", "close": 34.98, "volume": 543346.0}, {"date": "2024-01-12", "close": 34.99, "volume": 400739.0}, {"date": "2024-01-16", "close": 33.91, "volume": 698452.0}, {"date": "2024-01-17", "close": 33.41, "volume": 518792.0}, {"date": "2024-01-18", "close": 33.0, "volume": 353209.0}, {"date": "2024-01-19", "close": 33.52, "volume": 352780.0}, {"date": "2024-01-22", "close": 34.28, "volume": 492865.0}, {"date": "2024-01-23", "close": 34.0, "volume": 853511.0}, {"date": "2024-01-24", "close": 33.58, "volume": 356884.0}, {"date": "2024-01-25", "close": 33.5, "volume": 325360.0}, {"date": "2024-01-26", "close": 33.25, "volume": 441237.0}, {"date": "2024-01-29", "close": 34.2, "volume": 526671.0}, {"date": "2024-01-30", "close": 33.92, "volume": 413325.0}, {"date": "2024-01-31", "close": 34.06, "volume": 541662.0}, {"date": "2024-02-01", "close": 33.68, "volume": 606744.0}, {"date": "2024-02-02", "close": 33.3, "volume": 530844.0}, {"date": "2024-02-05", "close": 33.08, "volume": 521678.0}, {"date": "2024-02-06", "close": 33.17, "volume": 513673.0}, {"date": "2024-02-07", "close": 33.01, "volume": 432840.0}, {"date": "2024-02-08", "close": 32.39, "volume": 657144.0}, {"date": "2024-02-09", "close": 32.92, "volume": 532782.0}, {"date": "2024-02-12", "close": 33.52, "volume": 483339.0}, {"date": "2024-02-13", "close": 31.71, "volume": 460650.0}, {"date": "2024-02-14", "close": 32.54, "volume": 567132.0}, {"date": "2024-02-15", "close": 34.21, "volume": 1105480.0}, {"date": "2024-02-16", "close": 32.72, "volume": 1650228.0}, {"date": "2024-02-20", "close": 33.01, "volume": 639438.0}, {"date": "2024-02-21", "close": 33.03, "volume": 379418.0}, {"date": "2024-02-22", "close": 34.0, "volume": 511547.0}, {"date": "2024-02-23", "close": 33.56, "volume": 418285.0}, {"date": "2024-02-26", "close": 33.14, "volume": 708672.0}, {"date": "2024-02-27", "close": 34.19, "volume": 713844.0}, {"date": "2024-02-28", "close": 33.96, "volume": 1076516.0}, {"date": "2024-02-29", "close": 34.97, "volume": 987937.0}, {"date": "2024-03-01", "close": 36.28, "volume": 948229.0}, {"date": "2024-03-04", "close": 37.52, "volume": 526125.0}, {"date": "2024-03-05", "close": 37.78, "volume": 950446.0}, {"date": "2024-03-06", "close": 37.76, "volume": 889232.0}, {"date": "2024-03-07", "close": 37.17, "volume": 680437.0}, {"date": "2024-03-08", "close": 36.15, "volume": 474008.0}, {"date": "2024-03-11", "close": 36.92, "volume": 1186577.0}, {"date": "2024-03-12", "close": 34.95, "volume": 623920.0}, {"date": "2024-03-13", "close": 33.99, "volume": 636941.0}, {"date": "2024-03-14", "close": 32.52, "volume": 1164887.0}, {"date": "2024-03-15", "close": 32.14, "volume": 674725.0}, {"date": "2024-03-18", "close": 31.94, "volume": 606052.0}, {"date": "2024-03-19", "close": 31.51, "volume": 706573.0}, {"date": "2024-03-20", "close": 30.47, "volume": 1233430.0}, {"date": "2024-03-21", "close": 29.73, "volume": 664408.0}, {"date": "2024-03-22", "close": 28.47, "volume": 965555.0}, {"date": "2024-03-25", "close": 28.21, "volume": 746418.0}, {"date": "2024-03-26", "close": 29.09, "volume": 602258.0}, {"date": "2024-03-27", "close": 30.14, "volume": 841359.0}, {"date": "2024-03-28", "close": 30.42, "volume": 542166.0}, {"date": "2024-04-01", "close": 29.09, "volume": 569737.0}, {"date": "2024-04-02", "close": 27.21, "volume": 549535.0}, {"date": "2024-04-03", "close": 26.48, "volume": 989473.0}, {"date": "2024-04-04", "close": 26.15, "volume": 784231.0}, {"date": "2024-04-05", "close": 26.26, "volume": 510667.0}, {"date": "2024-04-08", "close": 26.54, "volume": 751062.0}, {"date": "2024-04-09", "close": 27.61, "volume": 1011112.0}, {"date": "2024-04-10", "close": 25.9, "volume": 740516.0}, {"date": "2024-04-11", "close": 25.31, "volume": 582084.0}, {"date": "2024-04-12", "close": 24.09, "volume": 561606.0}, {"date": "2024-04-15", "close": 22.9, "volume": 1315355.0}, {"date": "2024-04-16", "close": 23.1, "volume": 1111445.0}, {"date": "2024-04-17", "close": 23.45, "volume": 1057560.0}, {"date": "2024-04-18", "close": 23.39, "volume": 976148.0}, {"date": "2024-04-19", "close": 23.2, "volume": 470018.0}, {"date": "2024-04-22", "close": 22.71, "volume": 684150.0}, {"date": "2024-04-23", "close": 23.17, "volume": 947750.0}, {"date": "2024-04-24", "close": 23.05, "volume": 419955.0}, {"date": "2024-04-25", "close": 22.61, "volume": 326849.0}, {"date": "2024-04-26", "close": 23.17, "volume": 380567.0}, {"date": "2024-04-29", "close": 23.37, "volume": 708069.0}, {"date": "2024-04-30", "close": 24.12, "volume": 965631.0}, {"date": "2024-05-01", "close": 24.76, "volume": 1360918.0}, {"date": "2024-05-02", "close": 22.22, "volume": 2753271.0}, {"date": "2024-05-03", "close": 20.89, "volume": 961862.0}, {"date": "2024-05-06", "close": 22.1, "volume": 1234925.0}, {"date": "2024-05-07", "close": 21.87, "volume": 448375.0}, {"date": "2024-05-08", "close": 20.69, "volume": 555131.0}, {"date": "2024-05-09", "close": 22.0, "volume": 569633.0}, {"date": "2024-05-10", "close": 22.3, "volume": 899399.0}, {"date": "2024-05-13", "close": 22.47, "volume": 944898.0}, {"date": "2024-05-14", "close": 21.89, "volume": 622762.0}, {"date": "2024-05-15", "close": 22.12, "volume": 500481.0}, {"date": "2024-05-16", "close": 22.63, "volume": 536197.0}, {"date": "2024-05-17", "close": 23.14, "volume": 533655.0}, {"date": "2024-05-20", "close": 22.31, "volume": 623807.0}, {"date": "2024-05-21", "close": 22.45, "volume": 324128.0}, {"date": "2024-05-22", "close": 22.74, "volume": 363174.0}, {"date": "2024-05-23", "close": 22.46, "volume": 790140.0}, {"date": "2024-05-24", "close": 23.19, "volume": 955831.0}, {"date": "2024-05-28", "close": 22.67, "volume": 507022.0}, {"date": "2024-05-29", "close": 21.61, "volume": 438915.0}, {"date": "2024-05-30", "close": 22.26, "volume": 640325.0}, {"date": "2024-05-31", "close": 22.54, "volume": 704126.0}, {"date": "2024-06-03", "close": 22.42, "volume": 589317.0}, {"date": "2024-06-04", "close": 22.51, "volume": 479660.0}, {"date": "2024-06-05", "close": 22.2, "volume": 554564.0}, {"date": "2024-06-06", "close": 22.58, "volume": 704450.0}, {"date": "2024-06-07", "close": 22.42, "volume": 305569.0}, {"date": "2024-06-10", "close": 21.85, "volume": 720983.0}, {"date": "2024-06-11", "close": 21.92, "volume": 435511.0}, {"date": "2024-06-12", "close": 22.06, "volume": 463701.0}, {"date": "2024-06-13", "close": 20.97, "volume": 598726.0}, {"date": "2024-06-14", "close": 20.76, "volume": 625749.0}, {"date": "2024-06-17", "close": 19.86, "volume": 576793.0}, {"date": "2024-06-18", "close": 21.2, "volume": 3498011.0}, {"date": "2024-06-20", "close": 23.765, "volume": 2048961.0}, {"date": "2024-06-21", "close": 22.94, "volume": 1383133.0}, {"date": "2024-06-24", "close": 22.03, "volume": 764038.0}, {"date": "2024-06-25", "close": 21.28, "volume": 702507.0}, {"date": "2024-06-26", "close": 23.0, "volume": 883358.0}, {"date": "2024-06-27", "close": 23.29, "volume": 857633.0}, {"date": "2024-06-28", "close": 22.77, "volume": 2108593.0}, {"date": "2024-07-01", "close": 22.5, "volume": 915031.0}, {"date": "2024-07-02", "close": 22.39, "volume": 881146.0}, {"date": "2024-07-03", "close": 22.45, "volume": 408311.0}, {"date": "2024-07-05", "close": 23.67, "volume": 714857.0}, {"date": "2024-07-08", "close": 21.84, "volume": 1178465.0}, {"date": "2024-07-09", "close": 22.24, "volume": 932698.0}, {"date": "2024-07-10", "close": 22.19, "volume": 792586.0}, {"date": "2024-07-11", "close": 23.39, "volume": 1258531.0}, {"date": "2024-07-12", "close": 23.19, "volume": 726329.0}, {"date": "2024-07-15", "close": 23.78, "volume": 701419.0}, {"date": "2024-07-16", "close": 25.3, "volume": 1343733.0}, {"date": "2024-07-17", "close": 25.07, "volume": 1273168.0}, {"date": "2024-07-18", "close": 24.67, "volume": 1719415.0}, {"date": "2024-07-19", "close": 24.17, "volume": 865723.0}, {"date": "2024-07-22", "close": 23.82, "volume": 848305.0}, {"date": "2024-07-23", "close": 24.73, "volume": 592741.0}, {"date": "2024-07-24", "close": 23.99, "volume": 494831.0}, {"date": "2024-07-25", "close": 23.53, "volume": 1037502.0}, {"date": "2024-07-26", "close": 22.1, "volume": 693923.0}, {"date": "2024-07-29", "close": 21.96, "volume": 1512676.0}, {"date": "2024-07-30", "close": 22.0, "volume": 1713226.0}, {"date": "2024-07-31", "close": 21.57, "volume": 2043335.0}, {"date": "2024-08-01", "close": 21.04, "volume": 1279300.0}, {"date": "2024-08-02", "close": 22.05, "volume": 967187.0}, {"date": "2024-08-05", "close": 21.43, "volume": 924710.0}, {"date": "2024-08-06", "close": 21.56, "volume": 949808.0}, {"date": "2024-08-07", "close": 20.34, "volume": 642293.0}, {"date": "2024-08-08", "close": 21.49, "volume": 664837.0}, {"date": "2024-08-09", "close": 20.91, "volume": 951423.0}, {"date": "2024-08-12", "close": 21.11, "volume": 352882.0}, {"date": "2024-08-13", "close": 22.49, "volume": 551799.0}, {"date": "2024-08-14", "close": 22.53, "volume": 1142896.0}, {"date": "2024-08-15", "close": 23.91, "volume": 695779.0}, {"date": "2024-08-16", "close": 23.87, "volume": 709435.0}, {"date": "2024-08-19", "close": 23.95, "volume": 488856.0}, {"date": "2024-08-20", "close": 23.62, "volume": 533990.0}, {"date": "2024-08-21", "close": 23.99, "volume": 386790.0}, {"date": "2024-08-22", "close": 24.35, "volume": 476285.0}, {"date": "2024-08-23", "close": 25.44, "volume": 494070.0}, {"date": "2024-08-26", "close": 26.15, "volume": 556336.0}, {"date": "2024-08-27", "close": 25.6, "volume": 547356.0}, {"date": "2024-08-28", "close": 25.6, "volume": 304005.0}, {"date": "2024-08-29", "close": 25.82, "volume": 347797.0}, {"date": "2024-08-30", "close": 26.21, "volume": 488005.0}, {"date": "2024-09-03", "close": 25.94, "volume": 585693.0}, {"date": "2024-09-04", "close": 26.21, "volume": 443976.0}, {"date": "2024-09-05", "close": 26.14, "volume": 458818.0}, {"date": "2024-09-06", "close": 26.24, "volume": 430823.0}, {"date": "2024-09-09", "close": 26.25, "volume": 804826.0}, {"date": "2024-09-10", "close": 26.87, "volume": 547328.0}, {"date": "2024-09-11", "close": 26.9, "volume": 625256.0}, {"date": "2024-09-12", "close": 27.71, "volume": 637137.0}, {"date": "2024-09-13", "close": 28.21, "volume": 794888.0}, {"date": "2024-09-16", "close": 27.3, "volume": 526411.0}, {"date": "2024-09-17", "close": 28.07, "volume": 885540.0}, {"date": "2024-09-18", "close": 27.99, "volume": 794086.0}, {"date": "2024-09-19", "close": 28.81, "volume": 473464.0}, {"date": "2024-09-20", "close": 29.02, "volume": 924552.0}, {"date": "2024-09-23", "close": 29.05, "volume": 610480.0}, {"date": "2024-09-24", "close": 29.5, "volume": 527344.0}, {"date": "2024-09-25", "close": 28.58, "volume": 780523.0}, {"date": "2024-09-26", "close": 28.42, "volume": 379888.0}, {"date": "2024-09-27", "close": 28.18, "volume": 357745.0}, {"date": "2024-09-30", "close": 28.04, "volume": 410884.0}, {"date": "2024-10-01", "close": 27.8, "volume": 565316.0}, {"date": "2024-10-02", "close": 27.7, "volume": 363208.0}, {"date": "2024-10-03", "close": 27.44, "volume": 317215.0}, {"date": "2024-10-04", "close": 27.63, "volume": 431017.0}, {"date": "2024-10-07", "close": 27.07, "volume": 500574.0}, {"date": "2024-10-08", "close": 27.32, "volume": 422823.0}, {"date": "2024-10-09", "close": 27.02, "volume": 552437.0}, {"date": "2024-10-10", "close": 27.05, "volume": 336876.0}, {"date": "2024-10-11", "close": 27.84, "volume": 489349.0}, {"date": "2024-10-14", "close": 27.6, "volume": 217625.0}, {"date": "2024-10-15", "close": 28.61, "volume": 363576.0}, {"date": "2024-10-16", "close": 29.16, "volume": 359503.0}, {"date": "2024-10-17", "close": 28.57, "volume": 425115.0}, {"date": "2024-10-18", "close": 28.79, "volume": 342856.0}, {"date": "2024-10-21", "close": 28.54, "volume": 323382.0}, {"date": "2024-10-22", "close": 28.63, "volume": 273162.0}, {"date": "2024-10-23", "close": 28.85, "volume": 354837.0}, {"date": "2024-10-24", "close": 28.68, "volume": 393619.0}, {"date": "2024-10-25", "close": 27.93, "volume": 571567.0}, {"date": "2024-10-28", "close": 28.75, "volume": 1221860.0}, {"date": "2024-10-29", "close": 29.43, "volume": 1167952.0}, {"date": "2024-10-30", "close": 34.83, "volume": 2740557.0}, {"date": "2024-10-31", "close": 33.18, "volume": 844443.0}, {"date": "2024-11-01", "close": 33.51, "volume": 844154.0}, {"date": "2024-11-04", "close": 33.66, "volume": 708452.0}, {"date": "2024-11-05", "close": 35.47, "volume": 1077631.0}, {"date": "2024-11-06", "close": 37.62, "volume": 785193.0}, {"date": "2024-11-07", "close": 37.36, "volume": 414108.0}, {"date": "2024-11-08", "close": 37.45, "volume": 366505.0}, {"date": "2024-11-11", "close": 38.2, "volume": 277886.0}, {"date": "2024-11-12", "close": 36.63, "volume": 366857.0}, {"date": "2024-11-13", "close": 36.2, "volume": 754421.0}, {"date": "2024-11-14", "close": 35.31, "volume": 485325.0}, {"date": "2024-11-15", "close": 35.03, "volume": 601627.0}, {"date": "2024-11-18", "close": 34.72, "volume": 514776.0}, {"date": "2024-11-19", "close": 36.34, "volume": 424431.0}, {"date": "2024-11-20", "close": 36.03, "volume": 353672.0}, {"date": "2024-11-21", "close": 35.68, "volume": 311417.0}, {"date": "2024-11-22", "close": 35.735, "volume": 459821.0}, {"date": "2024-11-25", "close": 36.01, "volume": 551792.0}, {"date": "2024-11-26", "close": 35.79, "volume": 333138.0}, {"date": "2024-11-27", "close": 36.17, "volume": 294297.0}, {"date": "2024-11-29", "close": 36.16, "volume": 333227.0}, {"date": "2024-12-02", "close": 37.06, "volume": 476299.0}, {"date": "2024-12-03", "close": 36.12, "volume": 484789.0}, {"date": "2024-12-04", "close": 36.31, "volume": 263261.0}, {"date": "2024-12-05", "close": 34.11, "volume": 393081.0}, {"date": "2024-12-06", "close": 34.25, "volume": 353381.0}, {"date": "2024-12-09", "close": 33.94, "volume": 279747.0}, {"date": "2024-12-10", "close": 33.98, "volume": 386434.0}, {"date": "2024-12-11", "close": 33.31, "volume": 323682.0}, {"date": "2024-12-12", "close": 32.79, "volume": 270756.0}, {"date": "2024-12-13", "close": 31.67, "volume": 494255.0}, {"date": "2024-12-16", "close": 31.54, "volume": 362324.0}, {"date": "2024-12-17", "close": 31.5, "volume": 442430.0}, {"date": "2024-12-18", "close": 30.25, "volume": 512881.0}, {"date": "2024-12-19", "close": 30.05, "volume": 463092.0}, {"date": "2024-12-20", "close": 30.72, "volume": 768305.0}, {"date": "2024-12-23", "close": 30.51, "volume": 333747.0}, {"date": "2024-12-24", "close": 30.5, "volume": 122224.0}, {"date": "2024-12-26", "close": 30.75, "volume": 264989.0}, {"date": "2024-12-27", "close": 30.65, "volume": 235757.0}, {"date": "2024-12-30", "close": 30.25, "volume": 305300.0}, {"date": "2024-12-31", "close": 30.56, "volume": 231388.0}, {"date": "2025-01-02", "close": 30.4, "volume": 338699.0}, {"date": "2025-01-03", "close": 32.03, "volume": 440546.0}, {"date": "2025-01-06", "close": 33.49, "volume": 746921.0}, {"date": "2025-01-07", "close": 32.7, "volume": 487816.0}, {"date": "2025-01-08", "close": 33.66, "volume": 527809.0}, {"date": "2025-01-10", "close": 31.41, "volume": 1086430.0}, {"date": "2025-01-13", "close": 34.39, "volume": 1003298.0}, {"date": "2025-01-14", "close": 34.69, "volume": 609444.0}, {"date": "2025-01-15", "close": 36.97, "volume": 610504.0}, {"date": "2025-01-16", "close": 37.64, "volume": 726078.0}, {"date": "2025-01-17", "close": 38.47, "volume": 903175.0}, {"date": "2025-01-21", "close": 39.63, "volume": 538929.0}, {"date": "2025-01-22", "close": 39.5, "volume": 782540.0}, {"date": "2025-01-23", "close": 40.37, "volume": 565661.0}, {"date": "2025-01-24", "close": 40.58, "volume": 576316.0}, {"date": "2025-01-27", "close": 40.84, "volume": 423198.0}, {"date": "2025-01-28", "close": 42.1, "volume": 489823.0}, {"date": "2025-01-29", "close": 42.4, "volume": 641197.0}, {"date": "2025-01-30", "close": 40.6, "volume": 769062.0}, {"date": "2025-01-31", "close": 39.87, "volume": 418452.0}, {"date": "2025-02-03", "close": 39.7, "volume": 373152.0}, {"date": "2025-02-04", "close": 40.65, "volume": 491052.0}, {"date": "2025-02-05", "close": 41.33, "volume": 358043.0}, {"date": "2025-02-06", "close": 40.96, "volume": 434969.0}, {"date": "2025-02-07", "close": 41.0, "volume": 480328.0}, {"date": "2025-02-10", "close": 42.015, "volume": 488332.0}, {"date": "2025-02-11", "close": 41.51, "volume": 518305.0}, {"date": "2025-02-12", "close": 42.36, "volume": 535251.0}, {"date": "2025-02-13", "close": 39.59, "volume": 1284964.0}, {"date": "2025-02-14", "close": 40.94, "volume": 577628.0}, {"date": "2025-02-18", "close": 38.22, "volume": 822035.0}, {"date": "2025-02-19", "close": 39.01, "volume": 452315.0}, {"date": "2025-02-20", "close": 39.16, "volume": 483372.0}, {"date": "2025-02-21", "close": 38.39, "volume": 475360.0}, {"date": "2025-02-24", "close": 39.19, "volume": 464711.0}, {"date": "2025-02-25", "close": 39.43, "volume": 532821.0}, {"date": "2025-02-26", "close": 39.93, "volume": 477871.0}, {"date": "2025-02-27", "close": 38.5, "volume": 520278.0}, {"date": "2025-02-28", "close": 38.74, "volume": 675018.0}, {"date": "2025-03-03", "close": 38.96, "volume": 598494.0}, {"date": "2025-03-04", "close": 38.16, "volume": 455966.0}, {"date": "2025-03-05", "close": 37.85, "volume": 642925.0}, {"date": "2025-03-06", "close": 36.25, "volume": 540000.0}, {"date": "2025-03-07", "close": 34.52, "volume": 743589.0}, {"date": "2025-03-10", "close": 33.54, "volume": 834152.0}, {"date": "2025-03-11", "close": 33.935, "volume": 743449.0}, {"date": "2025-03-12", "close": 32.69, "volume": 885587.0}, {"date": "2025-03-13", "close": 32.76, "volume": 573626.0}, {"date": "2025-03-14", "close": 33.31, "volume": 624270.0}, {"date": "2025-03-17", "close": 33.78, "volume": 675668.0}, {"date": "2025-03-18", "close": 33.93, "volume": 412464.0}, {"date": "2025-03-19", "close": 34.82, "volume": 337831.0}, {"date": "2025-03-20", "close": 34.82, "volume": 333773.0}, {"date": "2025-03-21", "close": 33.54, "volume": 956506.0}, {"date": "2025-03-24", "close": 35.09, "volume": 840016.0}, {"date": "2025-03-25", "close": 34.85, "volume": 573010.0}, {"date": "2025-03-26", "close": 33.62, "volume": 1072526.0}, {"date": "2025-03-27", "close": 34.37, "volume": 616062.0}, {"date": "2025-03-28", "close": 31.83, "volume": 538818.0}, {"date": "2025-03-31", "close": 32.26, "volume": 474797.0}, {"date": "2025-04-01", "close": 33.36, "volume": 642422.0}, {"date": "2025-04-02", "close": 34.13, "volume": 467008.0}, {"date": "2025-04-03", "close": 32.92, "volume": 464034.0}, {"date": "2025-04-04", "close": 31.31, "volume": 529000.0}, {"date": "2025-04-07", "close": 31.59, "volume": 691036.0}, {"date": "2025-04-08", "close": 30.61, "volume": 541595.0}, {"date": "2025-04-09", "close": 33.1, "volume": 677708.0}, {"date": "2025-04-10", "close": 31.64, "volume": 333645.0}, {"date": "2025-04-11", "close": 32.07, "volume": 331646.0}, {"date": "2025-04-14", "close": 32.62, "volume": 252328.0}, {"date": "2025-04-15", "close": 32.36, "volume": 398359.0}, {"date": "2025-04-16", "close": 32.08, "volume": 286330.0}, {"date": "2025-04-17", "close": 32.01, "volume": 450263.0}, {"date": "2025-04-21", "close": 31.74, "volume": 543875.0}, {"date": "2025-04-22", "close": 31.97, "volume": 687792.0}, {"date": "2025-04-23", "close": 32.49, "volume": 449742.0}, {"date": "2025-04-24", "close": 33.75, "volume": 526034.0}, {"date": "2025-04-25", "close": 33.4, "volume": 426193.0}, {"date": "2025-04-28", "close": 33.67, "volume": 719038.0}, {"date": "2025-04-29", "close": 34.65, "volume": 1122803.0}, {"date": "2025-04-30", "close": 29.91, "volume": 2416062.0}, {"date": "2025-05-01", "close": 29.29, "volume": 1371488.0}, {"date": "2025-05-02", "close": 30.02, "volume": 855143.0}, {"date": "2025-05-05", "close": 29.07, "volume": 807015.0}, {"date": "2025-05-06", "close": 29.85, "volume": 1117576.0}, {"date": "2025-05-07", "close": 30.31, "volume": 521199.0}, {"date": "2025-05-08", "close": 31.18, "volume": 1092836.0}, {"date": "2025-05-09", "close": 30.99, "volume": 625247.0}, {"date": "2025-05-12", "close": 31.81, "volume": 596072.0}, {"date": "2025-05-13", "close": 31.48, "volume": 453557.0}, {"date": "2025-05-14", "close": 32.25, "volume": 557786.0}, {"date": "2025-05-15", "close": 32.3, "volume": 361439.0}, {"date": "2025-05-16", "close": 32.71, "volume": 550121.0}, {"date": "2025-05-19", "close": 32.4, "volume": 380933.0}, {"date": "2025-05-20", "close": 34.05, "volume": 592417.0}, {"date": "2025-05-21", "close": 33.26, "volume": 506830.0}, {"date": "2025-05-22", "close": 32.81, "volume": 513426.0}, {"date": "2025-05-23", "close": 32.71, "volume": 330069.0}, {"date": "2025-05-27", "close": 33.99, "volume": 412582.0}, {"date": "2025-05-28", "close": 33.54, "volume": 329333.0}, {"date": "2025-05-29", "close": 34.08, "volume": 531987.0}, {"date": "2025-05-30", "close": 34.57, "volume": 491969.0}, {"date": "2025-06-02", "close": 34.0, "volume": 916675.0}, {"date": "2025-06-03", "close": 34.73, "volume": 511013.0}, {"date": "2025-06-04", "close": 34.92, "volume": 497887.0}, {"date": "2025-06-05", "close": 34.87, "volume": 479875.0}, {"date": "2025-06-06", "close": 34.94, "volume": 371162.0}, {"date": "2025-06-09", "close": 34.18, "volume": 596598.0}, {"date": "2025-06-10", "close": 33.39, "volume": 309918.0}, {"date": "2025-06-11", "close": 33.02, "volume": 477982.0}, {"date": "2025-06-12", "close": 32.33, "volume": 411700.0}, {"date": "2025-06-13", "close": 31.62, "volume": 387647.0}, {"date": "2025-06-16", "close": 32.31, "volume": 391240.0}, {"date": "2025-06-17", "close": 32.6, "volume": 696994.0}, {"date": "2025-06-18", "close": 31.61, "volume": 379656.0}, {"date": "2025-06-20", "close": 31.4, "volume": 494654.0}, {"date": "2025-06-23", "close": 31.9, "volume": 277865.0}, {"date": "2025-06-24", "close": 32.74, "volume": 223518.0}, {"date": "2025-06-25", "close": 32.27, "volume": 366676.0}, {"date": "2025-06-26", "close": 32.88, "volume": 352472.0}, {"date": "2025-06-27", "close": 32.28, "volume": 968000.0}, {"date": "2025-06-30", "close": 32.77, "volume": 337653.0}, {"date": "2025-07-01", "close": 32.2, "volume": 319898.0}, {"date": "2025-07-02", "close": 31.39, "volume": 479177.0}, {"date": "2025-07-03", "close": 31.76, "volume": 166072.0}, {"date": "2025-07-07", "close": 31.54, "volume": 383454.0}, {"date": "2025-07-08", "close": 31.63, "volume": 333057.0}, {"date": "2025-07-09", "close": 31.92, "volume": 348008.0}, {"date": "2025-07-10", "close": 32.06, "volume": 376062.0}, {"date": "2025-07-11", "close": 30.72, "volume": 388102.0}, {"date": "2025-07-14", "close": 31.3, "volume": 338177.0}, {"date": "2025-07-15", "close": 30.54, "volume": 488420.0}, {"date": "2025-07-16", "close": 30.38, "volume": 428092.0}, {"date": "2025-07-17", "close": 29.75, "volume": 409841.0}, {"date": "2025-07-18", "close": 29.26, "volume": 294855.0}, {"date": "2025-07-21", "close": 29.24, "volume": 445120.0}, {"date": "2025-07-22", "close": 29.37, "volume": 388679.0}, {"date": "2025-07-23", "close": 30.82, "volume": 622057.0}, {"date": "2025-07-24", "close": 30.17, "volume": 405044.0}, {"date": "2025-07-25", "close": 31.5, "volume": 589267.0}, {"date": "2025-07-28", "close": 33.22, "volume": 1339999.0}, {"date": "2025-07-29", "close": 31.73, "volume": 841767.0}, {"date": "2025-07-30", "close": 35.13, "volume": 2850054.0}, {"date": "2025-07-31", "close": 35.1, "volume": 878272.0}, {"date": "2025-08-01", "close": 34.41, "volume": 730334.0}, {"date": "2025-08-04", "close": 36.35, "volume": 851782.0}, {"date": "2025-08-05", "close": 37.54, "volume": 767672.0}, {"date": "2025-08-06", "close": 36.52, "volume": 686434.0}, {"date": "2025-08-07", "close": 35.9, "volume": 496385.0}, {"date": "2025-08-08", "close": 35.31, "volume": 398463.0}, {"date": "2025-08-11", "close": 35.495, "volume": 678274.0}, {"date": "2025-08-12", "close": 35.84, "volume": 514200.0}, {"date": "2025-08-13", "close": 36.7, "volume": 421798.0}, {"date": "2025-08-14", "close": 35.41, "volume": 387669.0}, {"date": "2025-08-15", "close": 35.45, "volume": 329394.0}, {"date": "2025-08-18", "close": 35.62, "volume": 427695.0}, {"date": "2025-08-19", "close": 35.84, "volume": 615956.0}, {"date": "2025-08-20", "close": 36.07, "volume": 321473.0}, {"date": "2025-08-21", "close": 35.73, "volume": 266637.0}, {"date": "2025-08-22", "close": 37.66, "volume": 525425.0}, {"date": "2025-08-25", "close": 37.84, "volume": 332521.0}, {"date": "2025-08-26", "close": 37.87, "volume": 294519.0}, {"date": "2025-08-27", "close": 37.3, "volume": 205618.0}, {"date": "2025-08-28", "close": 37.22, "volume": 354671.0}, {"date": "2025-08-29", "close": 36.99, "volume": 334377.0}, {"date": "2025-09-02", "close": 36.29, "volume": 460746.0}, {"date": "2025-09-03", "close": 34.77, "volume": 470799.0}, {"date": "2025-09-04", "close": 35.66, "volume": 305359.0}, {"date": "2025-09-05", "close": 35.38, "volume": 294257.0}, {"date": "2025-09-08", "close": 36.0, "volume": 348500.0}, {"date": "2025-09-09", "close": 36.11, "volume": 392534.0}, {"date": "2025-09-10", "close": 35.15, "volume": 574797.0}, {"date": "2025-09-11", "close": 37.56, "volume": 675248.0}, {"date": "2025-09-12", "close": 35.07, "volume": 700803.0}, {"date": "2025-09-15", "close": 34.63, "volume": 621571.0}, {"date": "2025-09-16", "close": 35.96, "volume": 710016.0}, {"date": "2025-09-17", "close": 35.01, "volume": 337681.0}, {"date": "2025-09-18", "close": 36.66, "volume": 366458.0}, {"date": "2025-09-19", "close": 36.43, "volume": 676041.0}, {"date": "2025-09-22", "close": 37.52, "volume": 527253.0}, {"date": "2025-09-23", "close": 36.64, "volume": 280529.0}, {"date": "2025-09-24", "close": 36.09, "volume": 203064.0}, {"date": "2025-09-25", "close": 35.03, "volume": 318566.0}, {"date": "2025-09-26", "close": 35.2, "volume": 258538.0}, {"date": "2025-09-29", "close": 34.87, "volume": 252478.0}, {"date": "2025-09-30", "close": 35.25, "volume": 395468.0}, {"date": "2025-10-01", "close": 34.23, "volume": 396954.0}, {"date": "2025-10-02", "close": 34.29, "volume": 332809.0}, {"date": "2025-10-03", "close": 34.81, "volume": 217298.0}, {"date": "2025-10-06", "close": 34.73, "volume": 242565.0}, {"date": "2025-10-07", "close": 34.12, "volume": 316163.0}, {"date": "2025-10-08", "close": 35.08, "volume": 189308.0}, {"date": "2025-10-09", "close": 36.47, "volume": 325459.0}, {"date": "2025-10-10", "close": 36.18, "volume": 649538.0}, {"date": "2025-10-13", "close": 35.6, "volume": 447152.0}, {"date": "2025-10-14", "close": 35.39, "volume": 402969.0}, {"date": "2025-10-15", "close": 37.03, "volume": 501438.0}, {"date": "2025-10-16", "close": 37.24, "volume": 366390.0}, {"date": "2025-10-17", "close": 37.16, "volume": 214732.0}, {"date": "2025-10-20", "close": 37.46, "volume": 232321.0}, {"date": "2025-10-21", "close": 37.0, "volume": 325380.0}, {"date": "2025-10-22", "close": 37.11, "volume": 465629.0}, {"date": "2025-10-23", "close": 37.39, "volume": 321291.0}, {"date": "2025-10-24", "close": 37.54, "volume": 295703.0}, {"date": "2025-10-27", "close": 36.47, "volume": 512024.0}, {"date": "2025-10-28", "close": 36.45, "volume": 414778.0}, {"date": "2025-10-29", "close": 35.44, "volume": 735714.0}, {"date": "2025-10-30", "close": 34.09, "volume": 2518583.0}, {"date": "2025-10-31", "close": 34.55, "volume": 730658.0}, {"date": "2025-11-03", "close": 34.03, "volume": 923602.0}, {"date": "2025-11-04", "close": 32.75, "volume": 748038.0}, {"date": "2025-11-05", "close": 32.32, "volume": 544144.0}, {"date": "2025-11-06", "close": 31.5, "volume": 559235.0}, {"date": "2025-11-07", "close": 32.05, "volume": 422298.0}, {"date": "2025-11-10", "close": 31.99, "volume": 510490.0}, {"date": "2025-11-11", "close": 32.86, "volume": 466230.0}, {"date": "2025-11-12", "close": 33.06, "volume": 525749.0}, {"date": "2025-11-13", "close": 31.71, "volume": 374831.0}, {"date": "2025-11-14", "close": 32.9, "volume": 520924.0}, {"date": "2025-11-17", "close": 33.12, "volume": 689029.0}, {"date": "2025-11-18", "close": 33.16, "volume": 528364.0}, {"date": "2025-11-19", "close": 34.18, "volume": 588603.0}, {"date": "2025-11-20", "close": 33.25, "volume": 355536.0}, {"date": "2025-11-21", "close": 36.17, "volume": 571216.0}, {"date": "2025-11-24", "close": 37.74, "volume": 515011.0}, {"date": "2025-11-25", "close": 38.48, "volume": 463174.0}, {"date": "2025-11-26", "close": 36.03, "volume": 677169.0}, {"date": "2025-11-28", "close": 36.12, "volume": 325599.0}, {"date": "2025-12-01", "close": 35.09, "volume": 519376.0}, {"date": "2025-12-02", "close": 35.31, "volume": 783240.0}, {"date": "2025-12-03", "close": 36.31, "volume": 535172.0}, {"date": "2025-12-04", "close": 39.25, "volume": 1003904.0}, {"date": "2025-12-05", "close": 39.86, "volume": 658569.0}, {"date": "2025-12-08", "close": 38.94, "volume": 626563.0}, {"date": "2025-12-09", "close": 39.72, "volume": 531291.0}, {"date": "2025-12-10", "close": 41.18, "volume": 731267.0}, {"date": "2025-12-11", "close": 41.41, "volume": 423443.0}, {"date": "2025-12-12", "close": 42.38, "volume": 541970.0}, {"date": "2025-12-15", "close": 41.04, "volume": 605334.0}, {"date": "2025-12-16", "close": 41.08, "volume": 574648.0}, {"date": "2025-12-17", "close": 40.81, "volume": 432298.0}, {"date": "2025-12-18", "close": 40.4, "volume": 462228.0}, {"date": "2025-12-19", "close": 40.95, "volume": 520888.0}, {"date": "2025-12-22", "close": 41.65, "volume": 334044.0}, {"date": "2025-12-23", "close": 40.54, "volume": 220589.0}, {"date": "2025-12-24", "close": 40.55, "volume": 129038.0}, {"date": "2025-12-26", "close": 40.33, "volume": 139980.0}, {"date": "2025-12-29", "close": 40.425, "volume": 308544.0}, {"date": "2025-12-30", "close": 40.18, "volume": 251726.0}, {"date": "2025-12-31", "close": 39.56, "volume": 269524.0}, {"date": "2026-01-02", "close": 39.27, "volume": 294515.0}, {"date": "2026-01-05", "close": 40.52, "volume": 434271.0}, {"date": "2026-01-06", "close": 41.44, "volume": 705626.0}, {"date": "2026-01-07", "close": 41.77, "volume": 340236.0}, {"date": "2026-01-08", "close": 42.405, "volume": 493069.0}, {"date": "2026-01-09", "close": 41.46, "volume": 520503.0}, {"date": "2026-01-12", "close": 37.64, "volume": 903130.0}, {"date": "2026-01-13", "close": 36.4, "volume": 620457.0}, {"date": "2026-01-14", "close": 37.37, "volume": 658272.0}, {"date": "2026-01-15", "close": 41.46, "volume": 1026884.0}, {"date": "2026-01-16", "close": 39.06, "volume": 737464.0}, {"date": "2026-01-20", "close": 38.42, "volume": 525182.0}, {"date": "2026-01-21", "close": 39.27, "volume": 556898.0}, {"date": "2026-01-22", "close": 40.02, "volume": 391488.0}, {"date": "2026-01-23", "close": 39.07, "volume": 375743.0}, {"date": "2026-01-26", "close": 38.51, "volume": 442234.0}, {"date": "2026-01-27", "close": 38.41, "volume": 471828.0}, {"date": "2026-01-28", "close": 37.77, "volume": 346790.0}, {"date": "2026-01-29", "close": 36.95, "volume": 488315.0}, {"date": "2026-01-30", "close": 36.93, "volume": 361647.0}, {"date": "2026-02-02", "close": 36.82, "volume": 433802.0}, {"date": "2026-02-03", "close": 38.07, "volume": 798428.0}, {"date": "2026-02-04", "close": 36.8, "volume": 531564.0}, {"date": "2026-02-05", "close": 36.2, "volume": 446047.0}, {"date": "2026-02-06", "close": 37.11, "volume": 398454.0}, {"date": "2026-02-09", "close": 36.92, "volume": 312428.0}, {"date": "2026-02-10", "close": 37.86, "volume": 465041.0}, {"date": "2026-02-11", "close": 32.895, "volume": 2602945.0}, {"date": "2026-02-12", "close": 31.8, "volume": 1714602.0}, {"date": "2026-02-13", "close": 32.65, "volume": 1668413.0}, {"date": "2026-02-17", "close": 32.97, "volume": 955781.0}, {"date": "2026-02-18", "close": 32.26, "volume": 2222022.0}, {"date": "2026-02-19", "close": 32.38, "volume": 847826.0}, {"date": "2026-02-20", "close": 32.58, "volume": 695147.0}, {"date": "2026-02-23", "close": 31.79, "volume": 568562.0}, {"date": "2026-02-24", "close": 31.14, "volume": 897544.0}, {"date": "2026-02-25", "close": 31.19, "volume": 388636.0}, {"date": "2026-02-26", "close": 31.64, "volume": 509572.0}, {"date": "2026-02-27", "close": 31.26, "volume": 508471.0}, {"date": "2026-03-02", "close": 30.93, "volume": 712187.0}, {"date": "2026-03-03", "close": 31.46, "volume": 612332.0}, {"date": "2026-03-04", "close": 30.99, "volume": 545730.0}, {"date": "2026-03-05", "close": 30.31, "volume": 499622.0}, {"date": "2026-03-06", "close": 30.02, "volume": 454864.0}, {"date": "2026-03-09", "close": 29.39, "volume": 572445.0}, {"date": "2026-03-10", "close": 29.18, "volume": 508115.0}, {"date": "2026-03-11", "close": 29.86, "volume": 566951.0}, {"date": "2026-03-12", "close": 29.535, "volume": 700536.0}, {"date": "2026-03-13", "close": 29.845, "volume": 972341.0}, {"date": "2026-03-16", "close": 30.44, "volume": 459650.0}, {"date": "2026-03-17", "close": 29.58, "volume": 945170.0}, {"date": "2026-03-18", "close": 28.85, "volume": 740443.0}, {"date": "2026-03-19", "close": 29.03, "volume": 750263.0}, {"date": "2026-03-20", "close": 29.175, "volume": 933424.0}, {"date": "2026-03-23", "close": 29.78, "volume": 505298.0}, {"date": "2026-03-24", "close": 29.61, "volume": 415749.0}, {"date": "2026-03-25", "close": 29.53, "volume": 334270.0}, {"date": "2026-03-26", "close": 30.04, "volume": 445833.0}, {"date": "2026-03-27", "close": 28.88, "volume": 304578.0}, {"date": "2026-03-30", "close": 28.26, "volume": 534948.0}, {"date": "2026-03-31", "close": 28.53, "volume": 470273.0}, {"date": "2026-04-01", "close": 28.31, "volume": 548966.0}, {"date": "2026-04-02", "close": 29.07, "volume": 512138.0}, {"date": "2026-04-06", "close": 29.19, "volume": 381821.0}, {"date": "2026-04-07", "close": 28.89, "volume": 399534.0}, {"date": "2026-04-08", "close": 28.22, "volume": 1148876.0}, {"date": "2026-04-09", "close": 28.05, "volume": 543361.0}, {"date": "2026-04-10", "close": 28.23, "volume": 1147234.0}, {"date": "2026-04-13", "close": 28.66, "volume": 643430.0}, {"date": "2026-04-14", "close": 29.4, "volume": 438641.0}, {"date": "2026-04-15", "close": 29.37, "volume": 687466.0}, {"date": "2026-04-16", "close": 28.88, "volume": 462491.0}, {"date": "2026-04-17", "close": 29.72, "volume": 924259.0}, {"date": "2026-04-20", "close": 28.79, "volume": 1316213.0}, {"date": "2026-04-21", "close": 27.37, "volume": 893041.0}, {"date": "2026-04-22", "close": 27.63, "volume": 988619.0}, {"date": "2026-04-23", "close": 28.21, "volume": 646900.0}, {"date": "2026-04-24", "close": 29.28, "volume": 660410.0}, {"date": "2026-04-27", "close": 29.04, "volume": 641714.0}, {"date": "2026-04-28", "close": 28.48, "volume": 731684.0}, {"date": "2026-04-29", "close": 27.34, "volume": 1079199.0}, {"date": "2026-04-30", "close": 28.11, "volume": 649789.0}, {"date": "2026-05-01", "close": 29.02, "volume": 974357.0}, {"date": "2026-05-04", "close": 28.78, "volume": 1299319.0}, {"date": "2026-05-05", "close": 29.39, "volume": 1466413.0}, {"date": "2026-05-06", "close": 28.01, "volume": 1166676.0}, {"date": "2026-05-07", "close": 27.8, "volume": 1005701.0}, {"date": "2026-05-08", "close": 26.28, "volume": 955704.0}, {"date": "2026-05-11", "close": 26.3, "volume": 924247.0}, {"date": "2026-05-12", "close": 26.69, "volume": 851480.0}, {"date": "2026-05-13", "close": 26.59, "volume": 573530.0}, {"date": "2026-05-14", "close": 28.15, "volume": 638516.0}, {"date": "2026-05-15", "close": 28.12, "volume": 1036885.0}, {"date": "2026-05-18", "close": 28.48, "volume": 732782.0}, {"date": "2026-05-19", "close": 28.8, "volume": 714860.0}, {"date": "2026-05-20", "close": 29.0, "volume": 679331.0}, {"date": "2026-05-21", "close": 28.82, "volume": 1042424.0}, {"date": "2026-05-22", "close": 28.29, "volume": 499202.0}, {"date": "2026-05-26", "close": 28.81, "volume": 1120689.0}, {"date": "2026-05-27", "close": 27.45, "volume": 1046461.0}, {"date": "2026-05-28", "close": 28.09, "volume": 1122762.0}, {"date": "2026-05-29", "close": 27.67, "volume": 722215.0}, {"date": "2026-06-01", "close": 26.48, "volume": 811117.0}, {"date": "2026-06-02", "close": 25.86, "volume": 672103.0}, {"date": "2026-06-03", "close": 26.2, "volume": 592220.0}, {"date": "2026-06-04", "close": 27.27, "volume": 839406.0}, {"date": "2026-06-05", "close": 27.1, "volume": 523524.0}, {"date": "2026-06-08", "close": 26.915, "volume": 559543.0}, {"date": "2026-06-09", "close": 27.3, "volume": 607249.0}, {"date": "2026-06-10", "close": 27.51, "volume": 703862.0}, {"date": "2026-06-11", "close": 28.41, "volume": 1105142.0}, {"date": "2026-06-12", "close": 28.79, "volume": 700874.0}, {"date": "2026-06-15", "close": 27.98, "volume": 808461.0}, {"date": "2026-06-16", "close": 27.98, "volume": 702635.0}, {"date": "2026-06-17", "close": 27.12, "volume": 828896.0}, {"date": "2026-06-18", "close": 28.8, "volume": 1731572.0}, {"date": "2026-06-22", "close": 28.44, "volume": 696566.0}, {"date": "2026-06-23", "close": 28.44, "volume": 727353.0}, {"date": "2026-06-24", "close": 28.28, "volume": 983360.0}, {"date": "2026-06-25", "close": 28.13, "volume": 1038847.0}, {"date": "2026-06-26", "close": 30.18, "volume": 2774872.0}, {"date": "2026-06-29", "close": 28.7, "volume": 1973675.0}, {"date": "2026-06-30", "close": 27.98, "volume": 1200271.0}, {"date": "2026-07-01", "close": 29.73, "volume": 1088256.0}, {"date": "2026-07-02", "close": 31.79, "volume": 1545460.0}, {"date": "2026-07-06", "close": 32.39, "volume": 837120.0}, {"date": "2026-07-07", "close": 32.8, "volume": 714720.0}, {"date": "2026-07-08", "close": 33.66, "volume": 801386.0}, {"date": "2026-07-09", "close": 34.56, "volume": 940668.0}, {"date": "2026-07-10", "close": 34.28, "volume": 563626.0}, {"date": "2026-07-13", "close": 34.8, "volume": 501342.0}, {"date": "2026-07-14", "close": 34.32, "volume": 1165623.0}, {"date": "2026-07-15", "close": 34.54, "volume": 505910.0}, {"date": "2026-07-16", "close": 35.62, "volume": 720856.0}, {"date": "2026-07-17", "close": 34.95, "volume": 809285.0}, {"date": "2026-07-20", "close": 34.77, "volume": 1070115.0}, {"date": "2026-07-21", "close": 34.505, "volume": 671902.0}, {"date": "2026-07-22", "close": 33.52, "volume": 713208.0}, {"date": "2026-07-23", "close": 33.0, "volume": 1137045.0}, {"date": "2026-07-24", "close": 35.04, "volume": 1655002.0}, {"date": "2026-07-27", "close": 37.37, "volume": 1189290.0}, {"date": "2026-07-28", "close": 39.75, "volume": 1071499.0}, {"date": "2026-07-29", "close": 40.89, "volume": 1387939.0}, {"date": "2026-07-30", "close": 40.15, "volume": 906829.0}, {"date": "2026-07-31", "close": 37.76, "volume": 1311503.0}, {"date": "2026-08-03", "close": 38.72, "volume": 1129443.0}, {"date": "2026-08-04", "close": 39.0, "volume": 873570.0}, {"date": "2026-08-05", "close": 39.34, "volume": 754744.0}, {"date": "2026-08-06", "close": 39.49, "volume": 762180.0}, {"date": "2026-08-07", "close": 41.39, "volume": 527762.0}], "refreshing": true}