{"ticker": "BRKR", "overview": {"cik": "1109354", "ticker": "BRKR", "name": "BRUKER CORP", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001133649-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001544635-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001327294-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001133649-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001958", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335226", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331511", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326150", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001544635-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007092", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0002143997-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001544635-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006100", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-12", "title": "Form S-3ASR", "accession": "0001193125-26-269460", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248377", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-29", "title": "Form 8-K/A", "accession": "0001193125-26-248280", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234630", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001815490-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001544635-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226767", "price_sensitive": true}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211889", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001142", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207498", "price_sensitive": true}]}, "description": "BRUKER CORP trades as BRKR on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 164 insider filings for the company, from August 2021 to July 2026. Across those, 13 insiders disclosed 6 open-market purchases totalling $6.35M against 34 sales totalling $107.88M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 6353257.5, "sell_n": 34, "sell_sum": 107880615.32789999, "net": -101527357.82789999, "insiders": 13, "first_date": "2021-08-16", "last_date": "2026-07-15"}, "metrics": {"ticker": "BRKR", "has_prices": true, "as_of": "2026-08-07", "last": 53.41, "prev_close": 51.27, "change": 2.1399999999999935, "change_pct": 0.041739808855080815, "session_volume": 2106944.0, "vwap_5": 52.932745405144594, "vwap_20": 57.36857626513347, "vwap_60": 55.80069529491075, "vwap_250": 42.52922094860995, "high_52w": 64.34, "low_52w": 32.76, "avg_volume_20": 2441433.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001133649-26-000003", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 275862.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133649/000113364926000003/0001133649-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001327294-26-000003", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Gerald N. Herman", "who_key": "Herman Gerald N", "role": "EXECUTIVE VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80398.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327294/000132729426000003/0001327294-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001544635-26-000021", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92315.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1544635/000154463526000021/0001544635-26-000021-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001133649-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 383145.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133649/000113364926000002/0001133649-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001327294-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Gerald N. Herman", "who_key": "Herman Gerald N", "role": "EXECUTIVE VICE PRESIDENT, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 158052.47999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327294/000132729426000002/0001327294-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001544635-26-000020", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 190284.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1544635/000154463526000020/0001544635-26-000020-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001544635-26-000018", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 120500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $120K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000018/0001544635-26-000018-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "13DG-0000315066-26-001958", "src": "13DG", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bruker Corp", "who_key": "BRUKER CORP", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BRUKER CORP moves to a 15% passive stake in BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/0000315066-26-001958-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001544635-26-000016", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 109520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $110K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000016/0001544635-26-000016-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001544635-26-000014", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 87800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $88K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000014/0001544635-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001815490-26-000004", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Thierry Bernard", "who_key": "Bernard Thierry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000181549026000004/0001815490-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000940594-26-000024", "src": "13DG", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bruker Corp", "who_key": "BRUKER CORP", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BRUKER CORP moves to a 11.1% passive stake in BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/0000940594-26-000024-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000315066-26-001142", "src": "13DG", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bruker Corp", "who_key": "BRUKER CORP", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BRUKER CORP moves to a 12.4% passive stake in BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/0000315066-26-001142-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "0001544635-26-000012", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 79800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $80K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000012/0001544635-26-000012-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290329}, {"id": "0001544635-26-000010", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 70880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $71K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000010/0001544635-26-000010-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337849}, {"id": "0001588970-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bonnie H. Anderson", "who_key": "Anderson Bonnie H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000158897026000002/0001588970-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001651105-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Hermann Fritz Requardt", "who_key": "Requardt Hermann Fritz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000165110526000002/0001651105-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001787029-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Thomas Bures", "who_key": "Bures Thomas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10003.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000178702926000002/0001787029-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001203911-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bob Rosenthal", "who_key": "ROSENTHAL BOB", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000120391126000002/0001203911-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001675108-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Cynthia M. Friend", "who_key": "Friend Cynthia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000167510826000002/0001675108-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001237765-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Richard A. Packer", "who_key": "PACKER RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000123776526000002/0001237765-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001375124-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Adelene Q. Perkins", "who_key": "Perkins Adelene Q", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000137512426000002/0001375124-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001243154-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "William A. Linton", "who_key": "LINTON WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000124315426000002/0001243154-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001186875-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "John A. Ornell", "who_key": "ORNELL JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000118687526000002/0001186875-26-000002-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001784805-26-000007", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Jack Phillips", "who_key": "Phillips Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000178480526000007/0001784805-26-000007-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0000929638-26-000682", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Laura Francis", "who_key": "FRANCIS LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on BRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000092963826000682/0000929638-26-000682-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001544635-26-000008", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 73880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $74K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000008/0001544635-26-000008-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001544635-26-000006", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 98400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $98K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000006/0001544635-26-000006-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419929}, {"id": "0001544635-26-000004", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 385000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider offloads $385K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000004/0001544635-26-000004-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424249}, {"id": "0001544635-26-000002", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1680647.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider offloads $1.7M of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000002/0001544635-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434329}], "recent_buys": [{"id": "0001415889-25-016232", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100042.88, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO loads up: $100K into BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588925016232/0001415889-25-016232-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741049}, {"id": "0001415889-25-007649", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Thomas Bures", "who_key": "Bures Thomas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23697.5, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec buys $24K of BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588925007649/0001415889-25-007649-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867769}, {"id": "0001415889-25-004613", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1018329.76, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 3 buying BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588925004613/0001415889-25-004613-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896569}, {"id": "0001415889-24-027187", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5014068.82, "score": 69.4, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924027187/0001415889-24-027187-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029049}, {"id": "0001415889-22-005134", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98559.27, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588922005134/0001415889-22-005134-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356729}, {"id": "0001415889-22-005013", "src": "INSIDERS", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98559.27, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588922005013/0001415889-22-005013-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356729}], "institutional": [{"id": "13DG-0000315066-26-001958", "src": "13DG", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bruker Corp", "who_key": "BRUKER CORP", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BRUKER CORP moves to a 15% passive stake in BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/0000315066-26-001958-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000940594-26-000024", "src": "13DG", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bruker Corp", "who_key": "BRUKER CORP", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BRUKER CORP moves to a 11.1% passive stake in BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/0000940594-26-000024-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000315066-26-001142", "src": "13DG", "ticker": "BRKR", "cik": "1109354", "company": "BRUKER CORP", "company_raw": "BRUKER CORP", "who": "Bruker Corp", "who_key": "BRUKER CORP", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "BRUKER CORP moves to a 12.4% passive stake in BRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/0000315066-26-001142-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}], "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": "Bruker Corporation - 6.375% Mandatory Convertible Preferred Stock, Series A", "new_value": "BRUKER CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001109354", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001109354", "applied": 1, "detected_at": "2026-09-10T16:52:25.113265"}]}, "key_people": [{"who": "Frank H. Laukien", "who_key": "LAUKIEN FRANK H", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 6329560.0, "sold": 73612556.5278, "net": -67282996.5278, "trades": 13, "top_score": 69.4, "lean": "selling", "history": [{"action": "BUY", "amount": 100042.88, "date": "2025-06-06", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588925016232/0001415889-25-016232-index.htm"}, {"action": "BUY", "amount": 1018329.76, "date": "2025-02-18", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588925004613/0001415889-25-004613-index.htm"}, {"action": "BUY", "amount": 5014068.82, "date": "2024-11-18", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924027187/0001415889-24-027187-index.htm"}, {"action": "SELL", "amount": 2459345.0700000003, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923012057/0001415889-23-012057-index.htm"}, {"action": "SELL", "amount": 14555040.009999998, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923008197/0001415889-23-008197-index.htm"}, {"action": "SELL", "amount": 15204504.18, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923007734/0001415889-23-007734-index.htm"}, {"action": "SELL", "amount": 1301816.3499999999, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923007298/0001415889-23-007298-index.htm"}, {"action": "SELL", "amount": 14377871.620000001, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923007206/0001415889-23-007206-index.htm"}, {"action": "SELL", "amount": 16092162.99, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923006920/0001415889-23-006920-index.htm"}, {"action": "BUY", "amount": 98559.27, "date": "2022-05-11", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588922005013/0001415889-22-005013-index.htm"}, {"action": "BUY", "amount": 98559.27, "date": "2022-05-11", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588922005134/0001415889-22-005134-index.htm"}, {"action": "SELL", "amount": 3620041.1720000003, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000117911022001491/0001179110-22-001491-index.htm"}, {"action": "SELL", "amount": 6001775.135799999, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000117911021008283/0001179110-21-008283-index.htm"}], "latest": {"action": "BUY", "amount": 100042.88, "date": "2025-06-06", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588925016232/0001415889-25-016232-index.htm"}}, {"who": "Juergen Srega", "who_key": "Srega Juergen", "role": "Group President Bruker CALID", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18106359.975199997, "net": -18106359.975199997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18106359.975199997, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000117911021008582/0001179110-21-008582-index.htm"}], "latest": {"action": "SELL", "amount": 18106359.975199997, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000117911021008582/0001179110-21-008582-index.htm"}}, {"who": "Mark Munch", "who_key": "Munch Mark", "role": "EXEC VP&PRES BRUKER NANO INC.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4392075.032, "net": -4392075.032, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120500.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000018/0001544635-26-000018-index.htm"}, {"action": "SELL", "amount": 109520.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000016/0001544635-26-000016-index.htm"}, {"action": "SELL", "amount": 87800.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000014/0001544635-26-000014-index.htm"}, {"action": "SELL", "amount": 79800.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000012/0001544635-26-000012-index.htm"}, {"action": "SELL", "amount": 70880.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000010/0001544635-26-000010-index.htm"}, {"action": "SELL", "amount": 73880.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000008/0001544635-26-000008-index.htm"}, {"action": "SELL", "amount": 98400.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000006/0001544635-26-000006-index.htm"}, {"action": "SELL", "amount": 385000.0, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000004/0001544635-26-000004-index.htm"}, {"action": "SELL", "amount": 1680647.25, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000002/0001544635-26-000002-index.htm"}, {"action": "SELL", "amount": 1685647.782, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000117911021011035/0001179110-21-011035-index.htm"}], "latest": {"action": "SELL", "amount": 120500.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000154463526000018/0001544635-26-000018-index.htm"}}, {"who": "Falko Busse", "who_key": "Busse Falko", "role": "PRESIDENT, BIOSPIN GROUP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2403890.02, "net": -2403890.02, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2403890.02, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924006070/0001415889-24-006070-index.htm"}], "latest": {"action": "SELL", "amount": 2403890.02, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924006070/0001415889-24-006070-index.htm"}}, {"who": "Marc A. Kastner", "who_key": "Kastner Marc A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2314492.12, "net": -2314492.12, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 838402.12, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923008489/0001415889-23-008489-index.htm"}, {"action": "SELL", "amount": 707490.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588922011485/0001415889-22-011485-index.htm"}, {"action": "SELL", "amount": 768600.0, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000117911021010437/0001179110-21-010437-index.htm"}], "latest": {"action": "SELL", "amount": 838402.12, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588923008489/0001415889-23-008489-index.htm"}}, {"who": "Burkhard Prause", "who_key": "Prause Burkhard", "role": "PRES. & CEO, BRUKER BEST", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2149947.4544, "net": -2149947.4544, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1276072.7, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924005215/0001415889-24-005215-index.htm"}, {"action": "SELL", "amount": 873874.7544000001, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000117911021008281/0001179110-21-008281-index.htm"}], "latest": {"action": "SELL", "amount": 1276072.7, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924005215/0001415889-24-005215-index.htm"}}, {"who": "Richard A. Packer", "who_key": "PACKER RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1760572.0950000002, "net": -1760572.0950000002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243229.5, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000123776525000005/0001237765-25-000005-index.htm"}, {"action": "SELL", "amount": 193682.595, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924028115/0001415889-24-028115-index.htm"}, {"action": "SELL", "amount": 1323660.0000000002, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588922012171/0001415889-22-012171-index.htm"}], "latest": {"action": "SELL", "amount": 243229.5, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000123776525000005/0001237765-25-000005-index.htm"}}, {"who": "Hermann Fritz Requardt", "who_key": "Requardt Hermann Fritz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1350898.28, "net": -1350898.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1350898.28, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924006998/0001415889-24-006998-index.htm"}], "latest": {"action": "SELL", "amount": 1350898.28, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109354/000141588924006998/0001415889-24-006998-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001133649-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001544635-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001327294-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001133649-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001958", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335226", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331511", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326150", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001544635-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007092", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0002143997-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001544635-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006100", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-12", "title": "Form S-3ASR", "accession": "0001193125-26-269460", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248377", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-29", "title": "Form 8-K/A", "accession": "0001193125-26-248280", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234630", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001815490-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001544635-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226767", "price_sensitive": true}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211889", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001142", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-207498", "price_sensitive": true}], "performance": {"ticker": "BRKR", "has_prices": true, "summary": {"n": 8, "avg": 0.07782119568383972, "win_rate": 0.75, "best": 0.3945169712793734, "worst": -0.06248902931367391, "as_of": "2026-08-07"}, "buys": [{"who": "LAUKIEN FRANK H", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director, 10% Owner", "amount": 100042.88, "date": "2025-06-06", "score": 49.1, "ref_price": 38.3, "return": 0.3945169712793734}, {"who": "Bures Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 23697.5, "date": "2025-03-10", "score": 38.0, "ref_price": 47.4, "return": 0.12679324894514765}, {"who": "LAUKIEN FRANK H", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director, 10% Owner", "amount": 1018329.76, "date": "2025-02-18", "score": 61.1, "ref_price": 50.75, "return": 0.05241379310344821}, {"who": "LAUKIEN FRANK H", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director, 10% Owner", "amount": 5014068.82, "date": "2024-11-18", "score": 69.4, "ref_price": 49.41, "return": 0.08095527221210282}, {"who": "LAUKIEN FRANK H", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director, 10% Owner", "amount": 98559.27, "date": "2022-05-11", "score": 49.0, "ref_price": 56.97, "return": -0.06248902931367391}, {"who": "LAUKIEN FRANK H", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director, 10% Owner", "amount": 98559.27, "date": "2022-05-11", "score": 49.0, "ref_price": 56.97, "return": -0.06248902931367391}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 51.04, "return": 0.046434169278996816}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 51.04, "return": 0.046434169278996816}]}, "price_series": [{"date": "2016-08-08", "close": 22.13, "volume": 1047196.0}, {"date": "2016-08-09", "close": 22.22, "volume": 922562.0}, {"date": "2016-08-10", "close": 22.1, "volume": 981354.0}, {"date": "2016-08-11", "close": 22.33, "volume": 784295.0}, {"date": "2016-08-12", "close": 22.31, "volume": 678331.0}, {"date": "2016-08-15", "close": 22.31, "volume": 499726.0}, {"date": "2016-08-16", "close": 21.98, "volume": 422180.0}, {"date": "2016-08-17", "close": 21.72, "volume": 990424.0}, {"date": "2016-08-18", "close": 21.95, "volume": 608777.0}, {"date": "2016-08-19", "close": 22.03, "volume": 435561.0}, {"date": "2016-08-22", "close": 21.98, "volume": 517124.0}, {"date": "2016-08-23", "close": 22.12, "volume": 443388.0}, {"date": "2016-08-24", "close": 22.25, "volume": 1680506.0}, {"date": "2016-08-25", "close": 22.1, "volume": 1164231.0}, {"date": "2016-08-26", "close": 22.43, "volume": 821084.0}, {"date": "2016-08-29", "close": 22.62, "volume": 942547.0}, {"date": "2016-08-30", "close": 22.32, "volume": 849059.0}, {"date": "2016-08-31", "close": 22.36, "volume": 891033.0}, {"date": "2016-09-01", "close": 22.44, "volume": 916375.0}, {"date": "2016-09-02", "close": 22.38, "volume": 558069.0}, {"date": "2016-09-06", "close": 22.02, "volume": 660699.0}, {"date": "2016-09-07", "close": 22.37, "volume": 864874.0}, {"date": "2016-09-08", "close": 22.66, "volume": 892482.0}, {"date": "2016-09-09", "close": 21.9, "volume": 560508.0}, {"date": "2016-09-12", "close": 22.25, "volume": 533210.0}, {"date": "2016-09-13", "close": 22.16, "volume": 540747.0}, {"date": "2016-09-14", "close": 22.11, "volume": 393116.0}, {"date": "2016-09-15", "close": 22.27, "volume": 617569.0}, {"date": "2016-09-16", "close": 22.05, "volume": 619141.0}, {"date": "2016-09-19", "close": 21.98, "volume": 591832.0}, {"date": "2016-09-20", "close": 22.03, "volume": 320781.0}, {"date": "2016-09-21", "close": 22.32, "volume": 356058.0}, {"date": "2016-09-22", "close": 22.55, "volume": 351610.0}, {"date": "2016-09-23", "close": 22.37, "volume": 398585.0}, {"date": "2016-09-26", "close": 22.3, "volume": 307487.0}, {"date": "2016-09-27", "close": 22.63, "volume": 428279.0}, {"date": "2016-09-28", "close": 22.71, "volume": 532691.0}, {"date": "2016-09-29", "close": 22.38, "volume": 925176.0}, {"date": "2016-09-30", "close": 22.65, "volume": 565704.0}, {"date": "2016-10-03", "close": 22.34, "volume": 473667.0}, {"date": "2016-10-04", "close": 22.19, "volume": 517254.0}, {"date": "2016-10-05", "close": 22.39, "volume": 637805.0}, {"date": "2016-10-06", "close": 22.51, "volume": 381917.0}, {"date": "2016-10-07", "close": 22.39, "volume": 541448.0}, {"date": "2016-10-10", "close": 22.07, "volume": 766091.0}, {"date": "2016-10-11", "close": 21.22, "volume": 705122.0}, {"date": "2016-10-12", "close": 20.96, "volume": 1130219.0}, {"date": "2016-10-13", "close": 21.11, "volume": 725726.0}, {"date": "2016-10-14", "close": 21.14, "volume": 438444.0}, {"date": "2016-10-17", "close": 21.28, "volume": 417701.0}, {"date": "2016-10-18", "close": 21.67, "volume": 404724.0}, {"date": "2016-10-19", "close": 21.52, "volume": 378864.0}, {"date": "2016-10-20", "close": 21.41, "volume": 489910.0}, {"date": "2016-10-21", "close": 21.46, "volume": 553544.0}, {"date": "2016-10-24", "close": 21.94, "volume": 490405.0}, {"date": "2016-10-25", "close": 19.87, "volume": 1867484.0}, {"date": "2016-10-26", "close": 20.15, "volume": 972121.0}, {"date": "2016-10-27", "close": 20.09, "volume": 502829.0}, {"date": "2016-10-28", "close": 20.11, "volume": 315913.0}, {"date": "2016-10-31", "close": 20.49, "volume": 598039.0}, {"date": "2016-11-01", "close": 20.55, "volume": 453848.0}, {"date": "2016-11-02", "close": 20.48, "volume": 730127.0}, {"date": "2016-11-03", "close": 21.3, "volume": 1459275.0}, {"date": "2016-11-04", "close": 22.01, "volume": 898662.0}, {"date": "2016-11-07", "close": 22.38, "volume": 515089.0}, {"date": "2016-11-08", "close": 22.41, "volume": 697446.0}, {"date": "2016-11-09", "close": 22.25, "volume": 695925.0}, {"date": "2016-11-10", "close": 22.91, "volume": 685260.0}, {"date": "2016-11-11", "close": 22.87, "volume": 594374.0}, {"date": "2016-11-14", "close": 22.59, "volume": 598604.0}, {"date": "2016-11-15", "close": 23.06, "volume": 596869.0}, {"date": "2016-11-16", "close": 22.98, "volume": 538338.0}, {"date": "2016-11-17", "close": 23.16, "volume": 694439.0}, {"date": "2016-11-18", "close": 23.09, "volume": 966476.0}, {"date": "2016-11-21", "close": 22.74, "volume": 600829.0}, {"date": "2016-11-22", "close": 22.89, "volume": 488660.0}, {"date": "2016-11-23", "close": 22.98, "volume": 416415.0}, {"date": "2016-11-25", "close": 22.96, "volume": 259284.0}, {"date": "2016-11-28", "close": 22.85, "volume": 535402.0}, {"date": "2016-11-29", "close": 23.3, "volume": 631939.0}, {"date": "2016-11-30", "close": 22.68, "volume": 678264.0}, {"date": "2016-12-01", "close": 22.51, "volume": 623288.0}, {"date": "2016-12-02", "close": 22.62, "volume": 587963.0}, {"date": "2016-12-05", "close": 22.31, "volume": 903471.0}, {"date": "2016-12-06", "close": 22.6, "volume": 560212.0}, {"date": "2016-12-07", "close": 21.73, "volume": 1339159.0}, {"date": "2016-12-08", "close": 21.79, "volume": 899049.0}, {"date": "2016-12-09", "close": 22.11, "volume": 1348914.0}, {"date": "2016-12-12", "close": 21.98, "volume": 3029943.0}, {"date": "2016-12-13", "close": 22.42, "volume": 997502.0}, {"date": "2016-12-14", "close": 21.17, "volume": 1257603.0}, {"date": "2016-12-15", "close": 21.57, "volume": 822783.0}, {"date": "2016-12-16", "close": 21.49, "volume": 1032302.0}, {"date": "2016-12-19", "close": 21.4, "volume": 648930.0}, {"date": "2016-12-20", "close": 21.42, "volume": 369368.0}, {"date": "2016-12-21", "close": 21.08, "volume": 348365.0}, {"date": "2016-12-22", "close": 21.4, "volume": 576002.0}, {"date": "2016-12-23", "close": 21.53, "volume": 306963.0}, {"date": "2016-12-27", "close": 21.69, "volume": 291201.0}, {"date": "2016-12-28", "close": 21.21, "volume": 531987.0}, {"date": "2016-12-29", "close": 21.35, "volume": 284638.0}, {"date": "2016-12-30", "close": 21.18, "volume": 413042.0}, {"date": "2017-01-03", "close": 21.58, "volume": 593478.0}, {"date": "2017-01-04", "close": 21.8, "volume": 806835.0}, {"date": "2017-01-05", "close": 21.85, "volume": 553426.0}, {"date": "2017-01-06", "close": 22.04, "volume": 522762.0}, {"date": "2017-01-09", "close": 22.28, "volume": 953933.0}, {"date": "2017-01-10", "close": 22.98, "volume": 939347.0}, {"date": "2017-01-11", "close": 22.75, "volume": 740938.0}, {"date": "2017-01-12", "close": 22.58, "volume": 564865.0}, {"date": "2017-01-13", "close": 22.77, "volume": 368603.0}, {"date": "2017-01-17", "close": 22.68, "volume": 474374.0}, {"date": "2017-01-18", "close": 22.67, "volume": 691045.0}, {"date": "2017-01-19", "close": 22.58, "volume": 389317.0}, {"date": "2017-01-20", "close": 22.31, "volume": 435537.0}, {"date": "2017-01-23", "close": 22.56, "volume": 542696.0}, {"date": "2017-01-24", "close": 22.77, "volume": 564473.0}, {"date": "2017-01-25", "close": 23.08, "volume": 397069.0}, {"date": "2017-01-26", "close": 23.06, "volume": 392876.0}, {"date": "2017-01-27", "close": 23.32, "volume": 337169.0}, {"date": "2017-01-30", "close": 23.12, "volume": 529390.0}, {"date": "2017-01-31", "close": 23.73, "volume": 731447.0}, {"date": "2017-02-01", "close": 23.885, "volume": 1021043.0}, {"date": "2017-02-02", "close": 23.67, "volume": 751598.0}, {"date": "2017-02-03", "close": 24.0, "volume": 480755.0}, {"date": "2017-02-06", "close": 24.2, "volume": 452372.0}, {"date": "2017-02-07", "close": 24.1, "volume": 466763.0}, {"date": "2017-02-08", "close": 24.71, "volume": 1125094.0}, {"date": "2017-02-09", "close": 25.01, "volume": 810700.0}, {"date": "2017-02-10", "close": 24.98, "volume": 835257.0}, {"date": "2017-02-13", "close": 25.1, "volume": 990956.0}, {"date": "2017-02-14", "close": 24.53, "volume": 2275378.0}, {"date": "2017-02-15", "close": 24.06, "volume": 1762293.0}, {"date": "2017-02-16", "close": 24.26, "volume": 703770.0}, {"date": "2017-02-17", "close": 24.69, "volume": 461128.0}, {"date": "2017-02-21", "close": 24.64, "volume": 511123.0}, {"date": "2017-02-22", "close": 24.05, "volume": 1574462.0}, {"date": "2017-02-23", "close": 24.13, "volume": 1103951.0}, {"date": "2017-02-24", "close": 24.87, "volume": 980130.0}, {"date": "2017-02-27", "close": 24.69, "volume": 966207.0}, {"date": "2017-02-28", "close": 24.15, "volume": 495414.0}, {"date": "2017-03-01", "close": 24.67, "volume": 623132.0}, {"date": "2017-03-02", "close": 24.33, "volume": 547242.0}, {"date": "2017-03-03", "close": 24.48, "volume": 485934.0}, {"date": "2017-03-06", "close": 23.71, "volume": 776074.0}, {"date": "2017-03-07", "close": 23.46, "volume": 675351.0}, {"date": "2017-03-08", "close": 23.57, "volume": 582119.0}, {"date": "2017-03-09", "close": 23.51, "volume": 389212.0}, {"date": "2017-03-10", "close": 23.84, "volume": 487339.0}, {"date": "2017-03-13", "close": 23.75, "volume": 442373.0}, {"date": "2017-03-14", "close": 23.76, "volume": 300622.0}, {"date": "2017-03-15", "close": 24.2, "volume": 1665655.0}, {"date": "2017-03-16", "close": 23.37, "volume": 837629.0}, {"date": "2017-03-17", "close": 23.29, "volume": 1033811.0}, {"date": "2017-03-20", "close": 23.12, "volume": 547365.0}, {"date": "2017-03-21", "close": 22.93, "volume": 741975.0}, {"date": "2017-03-22", "close": 23.11, "volume": 465227.0}, {"date": "2017-03-23", "close": 23.22, "volume": 512173.0}, {"date": "2017-03-24", "close": 23.19, "volume": 499728.0}, {"date": "2017-03-27", "close": 22.73, "volume": 981781.0}, {"date": "2017-03-28", "close": 22.63, "volume": 568364.0}, {"date": "2017-03-29", "close": 22.82, "volume": 472650.0}, {"date": "2017-03-30", "close": 22.95, "volume": 340731.0}, {"date": "2017-03-31", "close": 23.33, "volume": 529534.0}, {"date": "2017-04-03", "close": 23.33, "volume": 661118.0}, {"date": "2017-04-04", "close": 22.63, "volume": 674880.0}, {"date": "2017-04-05", "close": 22.66, "volume": 518717.0}, {"date": "2017-04-06", "close": 22.75, "volume": 332575.0}, {"date": "2017-04-07", "close": 22.7, "volume": 304393.0}, {"date": "2017-04-10", "close": 22.44, "volume": 422703.0}, {"date": "2017-04-11", "close": 22.43, "volume": 571730.0}, {"date": "2017-04-12", "close": 22.03, "volume": 447026.0}, {"date": "2017-04-13", "close": 21.9, "volume": 314888.0}, {"date": "2017-04-17", "close": 22.18, "volume": 427807.0}, {"date": "2017-04-18", "close": 22.02, "volume": 257123.0}, {"date": "2017-04-19", "close": 22.13, "volume": 358725.0}, {"date": "2017-04-20", "close": 22.09, "volume": 348475.0}, {"date": "2017-04-21", "close": 22.19, "volume": 503130.0}, {"date": "2017-04-24", "close": 22.38, "volume": 368061.0}, {"date": "2017-04-25", "close": 22.74, "volume": 422241.0}, {"date": "2017-04-26", "close": 23.22, "volume": 520028.0}, {"date": "2017-04-27", "close": 24.31, "volume": 1822651.0}, {"date": "2017-04-28", "close": 24.39, "volume": 1034460.0}, {"date": "2017-05-01", "close": 24.62, "volume": 957386.0}, {"date": "2017-05-02", "close": 24.51, "volume": 459479.0}, {"date": "2017-05-03", "close": 24.91, "volume": 987152.0}, {"date": "2017-05-04", "close": 25.43, "volume": 2034097.0}, {"date": "2017-05-05", "close": 25.99, "volume": 1014854.0}, {"date": "2017-05-08", "close": 25.66, "volume": 439587.0}, {"date": "2017-05-09", "close": 25.83, "volume": 736163.0}, {"date": "2017-05-10", "close": 25.67, "volume": 844649.0}, {"date": "2017-05-11", "close": 25.33, "volume": 490419.0}, {"date": "2017-05-12", "close": 25.79, "volume": 530554.0}, {"date": "2017-05-15", "close": 26.05, "volume": 458523.0}, {"date": "2017-05-16", "close": 26.13, "volume": 478318.0}, {"date": "2017-05-17", "close": 25.98, "volume": 700218.0}, {"date": "2017-05-18", "close": 26.19, "volume": 502050.0}, {"date": "2017-05-19", "close": 26.23, "volume": 661725.0}, {"date": "2017-05-22", "close": 26.62, "volume": 698409.0}, {"date": "2017-05-23", "close": 26.92, "volume": 1261209.0}, {"date": "2017-05-24", "close": 26.95, "volume": 748501.0}, {"date": "2017-05-25", "close": 27.015, "volume": 565966.0}, {"date": "2017-05-26", "close": 27.01, "volume": 794342.0}, {"date": "2017-05-30", "close": 27.16, "volume": 452312.0}, {"date": "2017-05-31", "close": 27.21, "volume": 690514.0}, {"date": "2017-06-01", "close": 27.39, "volume": 775886.0}, {"date": "2017-06-02", "close": 27.47, "volume": 499277.0}, {"date": "2017-06-05", "close": 27.21, "volume": 570281.0}, {"date": "2017-06-06", "close": 27.39, "volume": 923907.0}, {"date": "2017-06-07", "close": 27.52, "volume": 536476.0}, {"date": "2017-06-08", "close": 27.9, "volume": 937073.0}, {"date": "2017-06-09", "close": 27.53, "volume": 629021.0}, {"date": "2017-06-12", "close": 27.28, "volume": 486410.0}, {"date": "2017-06-13", "close": 28.18, "volume": 1192229.0}, {"date": "2017-06-14", "close": 28.05, "volume": 817816.0}, {"date": "2017-06-15", "close": 27.75, "volume": 804773.0}, {"date": "2017-06-16", "close": 27.71, "volume": 880321.0}, {"date": "2017-06-19", "close": 28.26, "volume": 749747.0}, {"date": "2017-06-20", "close": 28.13, "volume": 457674.0}, {"date": "2017-06-21", "close": 28.5, "volume": 497601.0}, {"date": "2017-06-22", "close": 28.62, "volume": 451406.0}, {"date": "2017-06-23", "close": 29.98, "volume": 3909716.0}, {"date": "2017-06-26", "close": 28.44, "volume": 1385276.0}, {"date": "2017-06-27", "close": 28.43, "volume": 656862.0}, {"date": "2017-06-28", "close": 29.07, "volume": 589482.0}, {"date": "2017-06-29", "close": 28.84, "volume": 577181.0}, {"date": "2017-06-30", "close": 28.84, "volume": 497485.0}, {"date": "2017-07-03", "close": 28.8, "volume": 197177.0}, {"date": "2017-07-05", "close": 29.34, "volume": 566142.0}, {"date": "2017-07-06", "close": 29.03, "volume": 1946067.0}, {"date": "2017-07-07", "close": 29.49, "volume": 343129.0}, {"date": "2017-07-10", "close": 29.15, "volume": 485943.0}, {"date": "2017-07-11", "close": 29.04, "volume": 591832.0}, {"date": "2017-07-12", "close": 29.03, "volume": 828068.0}, {"date": "2017-07-13", "close": 28.84, "volume": 720185.0}, {"date": "2017-07-14", "close": 28.99, "volume": 337170.0}, {"date": "2017-07-17", "close": 29.18, "volume": 314532.0}, {"date": "2017-07-18", "close": 29.14, "volume": 260709.0}, {"date": "2017-07-19", "close": 28.95, "volume": 221606.0}, {"date": "2017-07-20", "close": 28.93, "volume": 236712.0}, {"date": "2017-07-21", "close": 29.15, "volume": 379166.0}, {"date": "2017-07-24", "close": 28.86, "volume": 383380.0}, {"date": "2017-07-25", "close": 28.49, "volume": 473563.0}, {"date": "2017-07-26", "close": 28.2, "volume": 402890.0}, {"date": "2017-07-27", "close": 28.29, "volume": 527553.0}, {"date": "2017-07-28", "close": 28.31, "volume": 427788.0}, {"date": "2017-07-31", "close": 28.68, "volume": 403036.0}, {"date": "2017-08-01", "close": 27.93, "volume": 510086.0}, {"date": "2017-08-02", "close": 28.21, "volume": 744305.0}, {"date": "2017-08-03", "close": 28.47, "volume": 615627.0}, {"date": "2017-08-04", "close": 27.88, "volume": 1417533.0}, {"date": "2017-08-07", "close": 27.75, "volume": 640118.0}, {"date": "2017-08-08", "close": 27.34, "volume": 751740.0}, {"date": "2017-08-09", "close": 27.44, "volume": 539337.0}, {"date": "2017-08-10", "close": 27.07, "volume": 418973.0}, {"date": "2017-08-11", "close": 27.5, "volume": 538865.0}, {"date": "2017-08-14", "close": 27.98, "volume": 727513.0}, {"date": "2017-08-15", "close": 27.73, "volume": 394388.0}, {"date": "2017-08-16", "close": 27.97, "volume": 490279.0}, {"date": "2017-08-17", "close": 27.62, "volume": 398179.0}, {"date": "2017-08-18", "close": 27.62, "volume": 311018.0}, {"date": "2017-08-21", "close": 28.02, "volume": 1151588.0}, {"date": "2017-08-22", "close": 28.51, "volume": 454638.0}, {"date": "2017-08-23", "close": 28.12, "volume": 365216.0}, {"date": "2017-08-24", "close": 28.34, "volume": 360373.0}, {"date": "2017-08-25", "close": 28.35, "volume": 309711.0}, {"date": "2017-08-28", "close": 28.5, "volume": 345101.0}, {"date": "2017-08-29", "close": 28.57, "volume": 408140.0}, {"date": "2017-08-30", "close": 28.67, "volume": 502913.0}, {"date": "2017-08-31", "close": 29.09, "volume": 371326.0}, {"date": "2017-09-01", "close": 29.11, "volume": 434829.0}, {"date": "2017-09-05", "close": 28.92, "volume": 495235.0}, {"date": "2017-09-06", "close": 29.02, "volume": 1099764.0}, {"date": "2017-09-07", "close": 29.13, "volume": 804644.0}, {"date": "2017-09-08", "close": 29.31, "volume": 621623.0}, {"date": "2017-09-11", "close": 29.85, "volume": 559145.0}, {"date": "2017-09-12", "close": 30.05, "volume": 503569.0}, {"date": "2017-09-13", "close": 30.0, "volume": 440756.0}, {"date": "2017-09-14", "close": 30.09, "volume": 360305.0}, {"date": "2017-09-15", "close": 29.85, "volume": 692195.0}, {"date": "2017-09-18", "close": 30.12, "volume": 303282.0}, {"date": "2017-09-19", "close": 29.7, "volume": 253047.0}, {"date": "2017-09-20", "close": 29.74, "volume": 579993.0}, {"date": "2017-09-21", "close": 29.42, "volume": 409091.0}, {"date": "2017-09-22", "close": 29.36, "volume": 359011.0}, {"date": "2017-09-25", "close": 29.53, "volume": 230134.0}, {"date": "2017-09-26", "close": 29.18, "volume": 344326.0}, {"date": "2017-09-27", "close": 29.6, "volume": 374181.0}, {"date": "2017-09-28", "close": 29.62, "volume": 306220.0}, {"date": "2017-09-29", "close": 29.75, "volume": 299349.0}, {"date": "2017-10-02", "close": 29.99, "volume": 345170.0}, {"date": "2017-10-03", "close": 30.23, "volume": 421999.0}, {"date": "2017-10-04", "close": 30.33, "volume": 749900.0}, {"date": "2017-10-05", "close": 30.52, "volume": 530242.0}, {"date": "2017-10-06", "close": 30.41, "volume": 786936.0}, {"date": "2017-10-09", "close": 30.32, "volume": 285763.0}, {"date": "2017-10-10", "close": 30.11, "volume": 253468.0}, {"date": "2017-10-11", "close": 30.61, "volume": 295649.0}, {"date": "2017-10-12", "close": 30.71, "volume": 250926.0}, {"date": "2017-10-13", "close": 30.89, "volume": 341712.0}, {"date": "2017-10-16", "close": 30.94, "volume": 250512.0}, {"date": "2017-10-17", "close": 30.45, "volume": 419121.0}, {"date": "2017-10-18", "close": 30.03, "volume": 616475.0}, {"date": "2017-10-19", "close": 29.99, "volume": 546254.0}, {"date": "2017-10-20", "close": 30.54, "volume": 527296.0}, {"date": "2017-10-23", "close": 30.48, "volume": 252759.0}, {"date": "2017-10-24", "close": 30.49, "volume": 240878.0}, {"date": "2017-10-25", "close": 30.25, "volume": 315939.0}, {"date": "2017-10-26", "close": 30.76, "volume": 377990.0}, {"date": "2017-10-27", "close": 31.73, "volume": 817036.0}, {"date": "2017-10-30", "close": 31.27, "volume": 592862.0}, {"date": "2017-10-31", "close": 31.4, "volume": 441700.0}, {"date": "2017-11-01", "close": 31.89, "volume": 518873.0}, {"date": "2017-11-02", "close": 31.3, "volume": 748647.0}, {"date": "2017-11-03", "close": 33.34, "volume": 2025227.0}, {"date": "2017-11-06", "close": 33.11, "volume": 890413.0}, {"date": "2017-11-07", "close": 32.77, "volume": 519741.0}, {"date": "2017-11-08", "close": 32.52, "volume": 366303.0}, {"date": "2017-11-09", "close": 32.41, "volume": 471704.0}, {"date": "2017-11-10", "close": 31.83, "volume": 944287.0}, {"date": "2017-11-13", "close": 32.39, "volume": 657715.0}, {"date": "2017-11-14", "close": 32.69, "volume": 367954.0}, {"date": "2017-11-15", "close": 32.39, "volume": 543218.0}, {"date": "2017-11-16", "close": 33.33, "volume": 544353.0}, {"date": "2017-11-17", "close": 33.74, "volume": 517296.0}, {"date": "2017-11-20", "close": 34.38, "volume": 813304.0}, {"date": "2017-11-21", "close": 35.15, "volume": 891586.0}, {"date": "2017-11-22", "close": 35.22, "volume": 766818.0}, {"date": "2017-11-24", "close": 35.37, "volume": 159959.0}, {"date": "2017-11-27", "close": 35.75, "volume": 574376.0}, {"date": "2017-11-28", "close": 36.35, "volume": 500193.0}, {"date": "2017-11-29", "close": 35.13, "volume": 980819.0}, {"date": "2017-11-30", "close": 35.18, "volume": 729903.0}, {"date": "2017-12-01", "close": 34.81, "volume": 597688.0}, {"date": "2017-12-04", "close": 33.65, "volume": 615971.0}, {"date": "2017-12-05", "close": 33.73, "volume": 461774.0}, {"date": "2017-12-06", "close": 33.56, "volume": 384632.0}, {"date": "2017-12-07", "close": 34.19, "volume": 401634.0}, {"date": "2017-12-08", "close": 34.82, "volume": 463694.0}, {"date": "2017-12-11", "close": 34.27, "volume": 612657.0}, {"date": "2017-12-12", "close": 34.28, "volume": 500808.0}, {"date": "2017-12-13", "close": 34.19, "volume": 623876.0}, {"date": "2017-12-14", "close": 33.9, "volume": 373485.0}, {"date": "2017-12-15", "close": 34.63, "volume": 713402.0}, {"date": "2017-12-18", "close": 34.37, "volume": 404743.0}, {"date": "2017-12-19", "close": 34.71, "volume": 680862.0}, {"date": "2017-12-20", "close": 34.32, "volume": 795502.0}, {"date": "2017-12-21", "close": 34.15, "volume": 385065.0}, {"date": "2017-12-22", "close": 34.08, "volume": 206497.0}, {"date": "2017-12-26", "close": 34.11, "volume": 282046.0}, {"date": "2017-12-27", "close": 34.28, "volume": 215043.0}, {"date": "2017-12-28", "close": 34.42, "volume": 239049.0}, {"date": "2017-12-29", "close": 34.32, "volume": 275353.0}, {"date": "2018-01-02", "close": 34.52, "volume": 313055.0}, {"date": "2018-01-03", "close": 34.81, "volume": 348575.0}, {"date": "2018-01-04", "close": 34.99, "volume": 639929.0}, {"date": "2018-01-05", "close": 35.99, "volume": 387579.0}, {"date": "2018-01-08", "close": 36.22, "volume": 452161.0}, {"date": "2018-01-09", "close": 35.51, "volume": 630352.0}, {"date": "2018-01-10", "close": 34.75, "volume": 662787.0}, {"date": "2018-01-11", "close": 34.5, "volume": 623741.0}, {"date": "2018-01-12", "close": 34.97, "volume": 564310.0}, {"date": "2018-01-16", "close": 34.2, "volume": 414849.0}, {"date": "2018-01-17", "close": 34.22, "volume": 841203.0}, {"date": "2018-01-18", "close": 34.26, "volume": 588764.0}, {"date": "2018-01-19", "close": 35.2, "volume": 779111.0}, {"date": "2018-01-22", "close": 35.07, "volume": 339277.0}, {"date": "2018-01-23", "close": 35.07, "volume": 318741.0}, {"date": "2018-01-24", "close": 35.14, "volume": 504701.0}, {"date": "2018-01-25", "close": 35.41, "volume": 331631.0}, {"date": "2018-01-26", "close": 35.57, "volume": 489898.0}, {"date": "2018-01-29", "close": 35.65, "volume": 370049.0}, {"date": "2018-01-30", "close": 35.35, "volume": 571016.0}, {"date": "2018-01-31", "close": 35.61, "volume": 656130.0}, {"date": "2018-02-01", "close": 36.23, "volume": 434962.0}, {"date": "2018-02-02", "close": 35.34, "volume": 320831.0}, {"date": "2018-02-05", "close": 33.44, "volume": 481094.0}, {"date": "2018-02-06", "close": 33.86, "volume": 843757.0}, {"date": "2018-02-07", "close": 33.16, "volume": 609617.0}, {"date": "2018-02-08", "close": 31.62, "volume": 1041627.0}, {"date": "2018-02-09", "close": 30.59, "volume": 1338580.0}, {"date": "2018-02-12", "close": 31.43, "volume": 1091596.0}, {"date": "2018-02-13", "close": 31.19, "volume": 524882.0}, {"date": "2018-02-14", "close": 32.19, "volume": 505743.0}, {"date": "2018-02-15", "close": 32.3, "volume": 400593.0}, {"date": "2018-02-16", "close": 32.1, "volume": 276916.0}, {"date": "2018-02-20", "close": 31.53, "volume": 378428.0}, {"date": "2018-02-21", "close": 31.5, "volume": 788617.0}, {"date": "2018-02-22", "close": 31.23, "volume": 499923.0}, {"date": "2018-02-23", "close": 31.79, "volume": 439329.0}, {"date": "2018-02-26", "close": 31.61, "volume": 379785.0}, {"date": "2018-02-27", "close": 31.07, "volume": 436730.0}, {"date": "2018-02-28", "close": 30.65, "volume": 356939.0}, {"date": "2018-03-01", "close": 29.65, "volume": 491448.0}, {"date": "2018-03-02", "close": 29.9, "volume": 417079.0}, {"date": "2018-03-05", "close": 29.65, "volume": 352830.0}, {"date": "2018-03-06", "close": 30.17, "volume": 327088.0}, {"date": "2018-03-07", "close": 30.09, "volume": 598945.0}, {"date": "2018-03-08", "close": 30.35, "volume": 448427.0}, {"date": "2018-03-09", "close": 30.91, "volume": 292400.0}, {"date": "2018-03-12", "close": 30.74, "volume": 359006.0}, {"date": "2018-03-13", "close": 30.13, "volume": 1079816.0}, {"date": "2018-03-14", "close": 30.04, "volume": 715725.0}, {"date": "2018-03-15", "close": 30.12, "volume": 313650.0}, {"date": "2018-03-16", "close": 30.03, "volume": 639777.0}, {"date": "2018-03-19", "close": 29.96, "volume": 387176.0}, {"date": "2018-03-20", "close": 30.31, "volume": 508454.0}, {"date": "2018-03-21", "close": 30.17, "volume": 609810.0}, {"date": "2018-03-22", "close": 29.66, "volume": 682800.0}, {"date": "2018-03-23", "close": 29.12, "volume": 591726.0}, {"date": "2018-03-26", "close": 29.81, "volume": 483357.0}, {"date": "2018-03-27", "close": 29.41, "volume": 979386.0}, {"date": "2018-03-28", "close": 29.66, "volume": 582121.0}, {"date": "2018-03-29", "close": 29.92, "volume": 334407.0}, {"date": "2018-04-02", "close": 29.28, "volume": 894186.0}, {"date": "2018-04-03", "close": 29.67, "volume": 656917.0}, {"date": "2018-04-04", "close": 30.08, "volume": 1186293.0}, {"date": "2018-04-05", "close": 30.24, "volume": 411416.0}, {"date": "2018-04-06", "close": 29.12, "volume": 640342.0}, {"date": "2018-04-09", "close": 29.36, "volume": 658461.0}, {"date": "2018-04-10", "close": 29.84, "volume": 970708.0}, {"date": "2018-04-11", "close": 29.56, "volume": 601598.0}, {"date": "2018-04-12", "close": 29.96, "volume": 515240.0}, {"date": "2018-04-13", "close": 30.17, "volume": 474038.0}, {"date": "2018-04-16", "close": 30.41, "volume": 331570.0}, {"date": "2018-04-17", "close": 30.52, "volume": 338155.0}, {"date": "2018-04-18", "close": 30.47, "volume": 875191.0}, {"date": "2018-04-19", "close": 30.24, "volume": 550992.0}, {"date": "2018-04-20", "close": 30.66, "volume": 668852.0}, {"date": "2018-04-23", "close": 30.63, "volume": 868896.0}, {"date": "2018-04-24", "close": 29.9, "volume": 699034.0}, {"date": "2018-04-25", "close": 29.88, "volume": 536646.0}, {"date": "2018-04-26", "close": 30.07, "volume": 599399.0}, {"date": "2018-04-27", "close": 29.85, "volume": 664145.0}, {"date": "2018-04-30", "close": 29.53, "volume": 501124.0}, {"date": "2018-05-01", "close": 29.47, "volume": 451265.0}, {"date": "2018-05-02", "close": 29.49, "volume": 751761.0}, {"date": "2018-05-03", "close": 29.59, "volume": 1302520.0}, {"date": "2018-05-04", "close": 30.07, "volume": 1683266.0}, {"date": "2018-05-07", "close": 30.5, "volume": 612401.0}, {"date": "2018-05-08", "close": 30.35, "volume": 447279.0}, {"date": "2018-05-09", "close": 30.59, "volume": 512590.0}, {"date": "2018-05-10", "close": 30.91, "volume": 514900.0}, {"date": "2018-05-11", "close": 30.74, "volume": 592023.0}, {"date": "2018-05-14", "close": 31.0, "volume": 385654.0}, {"date": "2018-05-15", "close": 29.75, "volume": 612008.0}, {"date": "2018-05-16", "close": 30.06, "volume": 450034.0}, {"date": "2018-05-17", "close": 30.5, "volume": 407385.0}, {"date": "2018-05-18", "close": 31.03, "volume": 364776.0}, {"date": "2018-05-21", "close": 31.17, "volume": 497109.0}, {"date": "2018-05-22", "close": 30.99, "volume": 295064.0}, {"date": "2018-05-23", "close": 31.02, "volume": 840292.0}, {"date": "2018-05-24", "close": 30.74, "volume": 725877.0}, {"date": "2018-05-25", "close": 30.38, "volume": 641820.0}, {"date": "2018-05-29", "close": 30.26, "volume": 752807.0}, {"date": "2018-05-30", "close": 30.7, "volume": 430344.0}, {"date": "2018-05-31", "close": 30.27, "volume": 851540.0}, {"date": "2018-06-01", "close": 30.5, "volume": 345766.0}, {"date": "2018-06-04", "close": 30.59, "volume": 616716.0}, {"date": "2018-06-05", "close": 30.48, "volume": 485134.0}, {"date": "2018-06-06", "close": 30.88, "volume": 337705.0}, {"date": "2018-06-07", "close": 31.34, "volume": 552788.0}, {"date": "2018-06-08", "close": 31.78, "volume": 747969.0}, {"date": "2018-06-11", "close": 32.23, "volume": 700192.0}, {"date": "2018-06-12", "close": 32.31, "volume": 351622.0}, {"date": "2018-06-13", "close": 32.33, "volume": 500815.0}, {"date": "2018-06-14", "close": 32.31, "volume": 424222.0}, {"date": "2018-06-15", "close": 32.25, "volume": 389337.0}, {"date": "2018-06-18", "close": 31.78, "volume": 327366.0}, {"date": "2018-06-19", "close": 30.76, "volume": 479528.0}, {"date": "2018-06-20", "close": 30.29, "volume": 425530.0}, {"date": "2018-06-21", "close": 29.61, "volume": 456507.0}, {"date": "2018-06-22", "close": 30.01, "volume": 724051.0}, {"date": "2018-06-25", "close": 29.37, "volume": 280327.0}, {"date": "2018-06-26", "close": 29.68, "volume": 533194.0}, {"date": "2018-06-27", "close": 29.42, "volume": 486055.0}, {"date": "2018-06-28", "close": 29.06, "volume": 1384760.0}, {"date": "2018-06-29", "close": 29.04, "volume": 1040072.0}, {"date": "2018-07-02", "close": 28.93, "volume": 671110.0}, {"date": "2018-07-03", "close": 28.99, "volume": 230919.0}, {"date": "2018-07-05", "close": 29.21, "volume": 656847.0}, {"date": "2018-07-06", "close": 29.27, "volume": 288033.0}, {"date": "2018-07-09", "close": 29.56, "volume": 336639.0}, {"date": "2018-07-10", "close": 29.32, "volume": 544706.0}, {"date": "2018-07-11", "close": 28.57, "volume": 735710.0}, {"date": "2018-07-12", "close": 29.02, "volume": 935126.0}, {"date": "2018-07-13", "close": 28.93, "volume": 464445.0}, {"date": "2018-07-16", "close": 28.41, "volume": 383746.0}, {"date": "2018-07-17", "close": 28.89, "volume": 422340.0}, {"date": "2018-07-18", "close": 28.9, "volume": 581015.0}, {"date": "2018-07-19", "close": 29.72, "volume": 598447.0}, {"date": "2018-07-20", "close": 30.19, "volume": 995021.0}, {"date": "2018-07-23", "close": 30.16, "volume": 635428.0}, {"date": "2018-07-24", "close": 30.8, "volume": 597151.0}, {"date": "2018-07-25", "close": 31.13, "volume": 847745.0}, {"date": "2018-07-26", "close": 31.1, "volume": 710724.0}, {"date": "2018-07-27", "close": 30.98, "volume": 714223.0}, {"date": "2018-07-30", "close": 30.64, "volume": 873752.0}, {"date": "2018-07-31", "close": 32.4, "volume": 1263342.0}, {"date": "2018-08-01", "close": 32.6, "volume": 1716314.0}, {"date": "2018-08-02", "close": 33.15, "volume": 1262876.0}, {"date": "2018-08-03", "close": 35.01, "volume": 1469863.0}, {"date": "2018-08-06", "close": 35.48, "volume": 1074760.0}, {"date": "2018-08-07", "close": 34.89, "volume": 608057.0}, {"date": "2018-08-08", "close": 34.57, "volume": 1119224.0}, {"date": "2018-08-09", "close": 34.02, "volume": 869054.0}, {"date": "2018-08-10", "close": 33.91, "volume": 424240.0}, {"date": "2018-08-13", "close": 33.88, "volume": 587853.0}, {"date": "2018-08-14", "close": 34.22, "volume": 455585.0}, {"date": "2018-08-15", "close": 33.79, "volume": 332206.0}, {"date": "2018-08-16", "close": 33.98, "volume": 326096.0}, {"date": "2018-08-17", "close": 34.2, "volume": 402900.0}, {"date": "2018-08-20", "close": 34.36, "volume": 263656.0}, {"date": "2018-08-21", "close": 34.46, "volume": 533689.0}, {"date": "2018-08-22", "close": 34.66, "volume": 729982.0}, {"date": "2018-08-23", "close": 34.77, "volume": 378601.0}, {"date": "2018-08-24", "close": 35.24, "volume": 594592.0}, {"date": "2018-08-27", "close": 35.25, "volume": 503451.0}, {"date": "2018-08-28", "close": 35.23, "volume": 598261.0}, {"date": "2018-08-29", "close": 35.53, "volume": 646336.0}, {"date": "2018-08-30", "close": 35.44, "volume": 602358.0}, {"date": "2018-08-31", "close": 35.58, "volume": 499045.0}, {"date": "2018-09-04", "close": 35.2, "volume": 784985.0}, {"date": "2018-09-05", "close": 35.11, "volume": 488346.0}, {"date": "2018-09-06", "close": 35.26, "volume": 320222.0}, {"date": "2018-09-07", "close": 35.27, "volume": 263178.0}, {"date": "2018-09-10", "close": 35.41, "volume": 423550.0}, {"date": "2018-09-11", "close": 35.27, "volume": 443288.0}, {"date": "2018-09-12", "close": 35.25, "volume": 378787.0}, {"date": "2018-09-13", "close": 35.62, "volume": 546251.0}, {"date": "2018-09-14", "close": 35.53, "volume": 420582.0}, {"date": "2018-09-17", "close": 35.2, "volume": 333600.0}, {"date": "2018-09-18", "close": 34.9, "volume": 536441.0}, {"date": "2018-09-19", "close": 34.89, "volume": 380661.0}, {"date": "2018-09-20", "close": 32.71, "volume": 1769890.0}, {"date": "2018-09-21", "close": 32.87, "volume": 985826.0}, {"date": "2018-09-24", "close": 33.31, "volume": 482323.0}, {"date": "2018-09-25", "close": 33.2, "volume": 569917.0}, {"date": "2018-09-26", "close": 33.02, "volume": 599783.0}, {"date": "2018-09-27", "close": 33.6, "volume": 504019.0}, {"date": "2018-09-28", "close": 33.45, "volume": 563924.0}, {"date": "2018-10-01", "close": 33.96, "volume": 427995.0}, {"date": "2018-10-02", "close": 33.74, "volume": 380984.0}, {"date": "2018-10-03", "close": 33.68, "volume": 1142590.0}, {"date": "2018-10-04", "close": 33.25, "volume": 470772.0}, {"date": "2018-10-05", "close": 33.6, "volume": 782219.0}, {"date": "2018-10-08", "close": 33.23, "volume": 430229.0}, {"date": "2018-10-09", "close": 32.34, "volume": 979304.0}, {"date": "2018-10-10", "close": 31.5, "volume": 847588.0}, {"date": "2018-10-11", "close": 30.76, "volume": 517025.0}, {"date": "2018-10-12", "close": 31.42, "volume": 482184.0}, {"date": "2018-10-15", "close": 31.26, "volume": 801250.0}, {"date": "2018-10-16", "close": 32.43, "volume": 281380.0}, {"date": "2018-10-17", "close": 32.42, "volume": 613907.0}, {"date": "2018-10-18", "close": 31.44, "volume": 595003.0}, {"date": "2018-10-19", "close": 30.66, "volume": 382079.0}, {"date": "2018-10-22", "close": 30.69, "volume": 360989.0}, {"date": "2018-10-23", "close": 30.28, "volume": 702068.0}, {"date": "2018-10-24", "close": 29.23, "volume": 770539.0}, {"date": "2018-10-25", "close": 30.39, "volume": 875265.0}, {"date": "2018-10-26", "close": 30.61, "volume": 473491.0}, {"date": "2018-10-29", "close": 30.51, "volume": 691172.0}, {"date": "2018-10-30", "close": 31.11, "volume": 575772.0}, {"date": "2018-10-31", "close": 31.33, "volume": 965054.0}, {"date": "2018-11-01", "close": 32.32, "volume": 785192.0}, {"date": "2018-11-02", "close": 33.4, "volume": 1034816.0}, {"date": "2018-11-05", "close": 33.25, "volume": 580175.0}, {"date": "2018-11-06", "close": 33.49, "volume": 1079563.0}, {"date": "2018-11-07", "close": 34.52, "volume": 704325.0}, {"date": "2018-11-08", "close": 34.9, "volume": 444616.0}, {"date": "2018-11-09", "close": 33.83, "volume": 736982.0}, {"date": "2018-11-12", "close": 32.86, "volume": 435878.0}, {"date": "2018-11-13", "close": 32.65, "volume": 299438.0}, {"date": "2018-11-14", "close": 32.13, "volume": 737209.0}, {"date": "2018-11-15", "close": 32.16, "volume": 1231576.0}, {"date": "2018-11-16", "close": 32.53, "volume": 686445.0}, {"date": "2018-11-19", "close": 31.44, "volume": 693734.0}, {"date": "2018-11-20", "close": 31.66, "volume": 549162.0}, {"date": "2018-11-21", "close": 31.8, "volume": 427280.0}, {"date": "2018-11-23", "close": 31.94, "volume": 103793.0}, {"date": "2018-11-26", "close": 32.19, "volume": 242789.0}, {"date": "2018-11-27", "close": 32.15, "volume": 317647.0}, {"date": "2018-11-28", "close": 32.84, "volume": 683323.0}, {"date": "2018-11-29", "close": 33.07, "volume": 523427.0}, {"date": "2018-11-30", "close": 33.14, "volume": 774138.0}, {"date": "2018-12-03", "close": 33.75, "volume": 540324.0}, {"date": "2018-12-04", "close": 32.94, "volume": 702754.0}, {"date": "2018-12-06", "close": 32.01, "volume": 1085943.0}, {"date": "2018-12-07", "close": 30.6, "volume": 1269997.0}, {"date": "2018-12-10", "close": 31.22, "volume": 2216581.0}, {"date": "2018-12-11", "close": 31.34, "volume": 831425.0}, {"date": "2018-12-12", "close": 31.65, "volume": 1184308.0}, {"date": "2018-12-13", "close": 31.36, "volume": 591941.0}, {"date": "2018-12-14", "close": 30.31, "volume": 621083.0}, {"date": "2018-12-17", "close": 29.07, "volume": 1102210.0}, {"date": "2018-12-18", "close": 29.62, "volume": 820950.0}, {"date": "2018-12-19", "close": 29.43, "volume": 861176.0}, {"date": "2018-12-20", "close": 28.41, "volume": 759736.0}, {"date": "2018-12-21", "close": 26.5, "volume": 2691481.0}, {"date": "2018-12-24", "close": 26.45, "volume": 498354.0}, {"date": "2018-12-26", "close": 27.73, "volume": 1308720.0}, {"date": "2018-12-27", "close": 28.82, "volume": 951945.0}, {"date": "2018-12-28", "close": 29.12, "volume": 859670.0}, {"date": "2018-12-31", "close": 29.77, "volume": 693839.0}, {"date": "2019-01-02", "close": 29.3, "volume": 692146.0}, {"date": "2019-01-03", "close": 28.27, "volume": 1113071.0}, {"date": "2019-01-04", "close": 29.13, "volume": 611396.0}, {"date": "2019-01-07", "close": 30.24, "volume": 1029595.0}, {"date": "2019-01-08", "close": 31.57, "volume": 1486640.0}, {"date": "2019-01-09", "close": 32.31, "volume": 817638.0}, {"date": "2019-01-10", "close": 32.67, "volume": 395205.0}, {"date": "2019-01-11", "close": 33.37, "volume": 549673.0}, {"date": "2019-01-14", "close": 33.53, "volume": 1005599.0}, {"date": "2019-01-15", "close": 34.36, "volume": 1260382.0}, {"date": "2019-01-16", "close": 34.16, "volume": 1183577.0}, {"date": "2019-01-17", "close": 34.2, "volume": 1011502.0}, {"date": "2019-01-18", "close": 34.52, "volume": 625508.0}, {"date": "2019-01-22", "close": 34.27, "volume": 842974.0}, {"date": "2019-01-23", "close": 34.24, "volume": 616168.0}, {"date": "2019-01-24", "close": 34.43, "volume": 342427.0}, {"date": "2019-01-25", "close": 34.77, "volume": 321246.0}, {"date": "2019-01-28", "close": 34.31, "volume": 291384.0}, {"date": "2019-01-29", "close": 34.47, "volume": 403902.0}, {"date": "2019-01-30", "close": 35.25, "volume": 415143.0}, {"date": "2019-01-31", "close": 35.06, "volume": 458273.0}, {"date": "2019-02-01", "close": 35.0, "volume": 383614.0}, {"date": "2019-02-04", "close": 35.08, "volume": 320006.0}, {"date": "2019-02-05", "close": 35.57, "volume": 481174.0}, {"date": "2019-02-06", "close": 35.63, "volume": 395097.0}, {"date": "2019-02-07", "close": 35.35, "volume": 438867.0}, {"date": "2019-02-08", "close": 35.34, "volume": 595948.0}, {"date": "2019-02-11", "close": 35.53, "volume": 980821.0}, {"date": "2019-02-12", "close": 37.58, "volume": 1979698.0}, {"date": "2019-02-13", "close": 37.47, "volume": 715113.0}, {"date": "2019-02-14", "close": 37.08, "volume": 788301.0}, {"date": "2019-02-15", "close": 37.94, "volume": 708623.0}, {"date": "2019-02-19", "close": 37.31, "volume": 576770.0}, {"date": "2019-02-20", "close": 37.35, "volume": 841142.0}, {"date": "2019-02-21", "close": 37.32, "volume": 610725.0}, {"date": "2019-02-22", "close": 37.81, "volume": 289924.0}, {"date": "2019-02-25", "close": 38.01, "volume": 461926.0}, {"date": "2019-02-26", "close": 37.38, "volume": 517335.0}, {"date": "2019-02-27", "close": 38.48, "volume": 886511.0}, {"date": "2019-02-28", "close": 38.21, "volume": 556608.0}, {"date": "2019-03-01", "close": 38.98, "volume": 552977.0}, {"date": "2019-03-04", "close": 38.64, "volume": 573554.0}, {"date": "2019-03-05", "close": 38.41, "volume": 444049.0}, {"date": "2019-03-06", "close": 37.65, "volume": 391691.0}, {"date": "2019-03-07", "close": 37.68, "volume": 343181.0}, {"date": "2019-03-08", "close": 37.55, "volume": 275636.0}, {"date": "2019-03-11", "close": 38.14, "volume": 401343.0}, {"date": "2019-03-12", "close": 38.0, "volume": 497672.0}, {"date": "2019-03-13", "close": 38.34, "volume": 633983.0}, {"date": "2019-03-14", "close": 38.15, "volume": 607907.0}, {"date": "2019-03-15", "close": 38.87, "volume": 1549964.0}, {"date": "2019-03-18", "close": 39.26, "volume": 870461.0}, {"date": "2019-03-19", "close": 39.23, "volume": 854586.0}, {"date": "2019-03-20", "close": 39.21, "volume": 797053.0}, {"date": "2019-03-21", "close": 40.16, "volume": 906767.0}, {"date": "2019-03-22", "close": 38.1, "volume": 971974.0}, {"date": "2019-03-25", "close": 38.12, "volume": 703420.0}, {"date": "2019-03-26", "close": 38.3, "volume": 489744.0}, {"date": "2019-03-27", "close": 37.91, "volume": 527646.0}, {"date": "2019-03-28", "close": 38.34, "volume": 426461.0}, {"date": "2019-03-29", "close": 38.44, "volume": 613447.0}, {"date": "2019-04-01", "close": 38.87, "volume": 467516.0}, {"date": "2019-04-02", "close": 38.53, "volume": 666801.0}, {"date": "2019-04-03", "close": 39.01, "volume": 2647355.0}, {"date": "2019-04-04", "close": 38.32, "volume": 503730.0}, {"date": "2019-04-05", "close": 38.41, "volume": 486445.0}, {"date": "2019-04-08", "close": 38.83, "volume": 404390.0}, {"date": "2019-04-09", "close": 38.65, "volume": 332989.0}, {"date": "2019-04-10", "close": 39.01, "volume": 309849.0}, {"date": "2019-04-11", "close": 39.09, "volume": 394717.0}, {"date": "2019-04-12", "close": 39.59, "volume": 684556.0}, {"date": "2019-04-15", "close": 39.56, "volume": 435106.0}, {"date": "2019-04-16", "close": 38.92, "volume": 911499.0}, {"date": "2019-04-17", "close": 38.17, "volume": 1075299.0}, {"date": "2019-04-18", "close": 38.17, "volume": 633484.0}, {"date": "2019-04-22", "close": 37.9, "volume": 615663.0}, {"date": "2019-04-23", "close": 37.81, "volume": 1449262.0}, {"date": "2019-04-24", "close": 37.48, "volume": 700586.0}, {"date": "2019-04-25", "close": 37.76, "volume": 676275.0}, {"date": "2019-04-26", "close": 38.49, "volume": 1055133.0}, {"date": "2019-04-29", "close": 38.25, "volume": 507439.0}, {"date": "2019-04-30", "close": 38.6, "volume": 593072.0}, {"date": "2019-05-01", "close": 38.1, "volume": 950231.0}, {"date": "2019-05-02", "close": 38.59, "volume": 1093636.0}, {"date": "2019-05-03", "close": 43.47, "volume": 2243315.0}, {"date": "2019-05-06", "close": 43.39, "volume": 1269827.0}, {"date": "2019-05-07", "close": 42.42, "volume": 821930.0}, {"date": "2019-05-08", "close": 42.32, "volume": 685410.0}, {"date": "2019-05-09", "close": 42.26, "volume": 635980.0}, {"date": "2019-05-10", "close": 42.94, "volume": 901521.0}, {"date": "2019-05-13", "close": 41.66, "volume": 630228.0}, {"date": "2019-05-14", "close": 42.58, "volume": 1027231.0}, {"date": "2019-05-15", "close": 41.72, "volume": 646235.0}, {"date": "2019-05-16", "close": 42.42, "volume": 683976.0}, {"date": "2019-05-17", "close": 41.37, "volume": 399535.0}, {"date": "2019-05-20", "close": 40.99, "volume": 462717.0}, {"date": "2019-05-21", "close": 41.67, "volume": 656241.0}, {"date": "2019-05-22", "close": 42.14, "volume": 662852.0}, {"date": "2019-05-23", "close": 42.09, "volume": 788339.0}, {"date": "2019-05-24", "close": 42.31, "volume": 670060.0}, {"date": "2019-05-28", "close": 42.75, "volume": 1317618.0}, {"date": "2019-05-29", "close": 41.14, "volume": 975855.0}, {"date": "2019-05-30", "close": 41.47, "volume": 520819.0}, {"date": "2019-05-31", "close": 41.77, "volume": 779992.0}, {"date": "2019-06-03", "close": 41.36, "volume": 1395151.0}, {"date": "2019-06-04", "close": 42.67, "volume": 938997.0}, {"date": "2019-06-05", "close": 43.17, "volume": 1127866.0}, {"date": "2019-06-06", "close": 43.36, "volume": 668518.0}, {"date": "2019-06-07", "close": 43.87, "volume": 625171.0}, {"date": "2019-06-10", "close": 45.13, "volume": 1146562.0}, {"date": "2019-06-11", "close": 45.79, "volume": 1019346.0}, {"date": "2019-06-12", "close": 46.4, "volume": 775478.0}, {"date": "2019-06-13", "close": 45.77, "volume": 657664.0}, {"date": "2019-06-14", "close": 45.55, "volume": 744508.0}, {"date": "2019-06-17", "close": 45.89, "volume": 746222.0}, {"date": "2019-06-18", "close": 47.19, "volume": 1118616.0}, {"date": "2019-06-19", "close": 47.71, "volume": 577944.0}, {"date": "2019-06-20", "close": 48.64, "volume": 1006294.0}, {"date": "2019-06-21", "close": 48.76, "volume": 937576.0}, {"date": "2019-06-24", "close": 48.6, "volume": 499463.0}, {"date": "2019-06-25", "close": 48.36, "volume": 593828.0}, {"date": "2019-06-26", "close": 48.27, "volume": 412425.0}, {"date": "2019-06-27", "close": 48.95, "volume": 461287.0}, {"date": "2019-06-28", "close": 49.95, "volume": 1979414.0}, {"date": "2019-07-01", "close": 50.4, "volume": 620352.0}, {"date": "2019-07-02", "close": 50.13, "volume": 510217.0}, {"date": "2019-07-03", "close": 50.89, "volume": 550999.0}, {"date": "2019-07-05", "close": 50.98, "volume": 419809.0}, {"date": "2019-07-08", "close": 50.18, "volume": 307575.0}, {"date": "2019-07-09", "close": 50.05, "volume": 576860.0}, {"date": "2019-07-10", "close": 50.0, "volume": 456725.0}, {"date": "2019-07-11", "close": 49.85, "volume": 411752.0}, {"date": "2019-07-12", "close": 49.16, "volume": 1001791.0}, {"date": "2019-07-15", "close": 49.66, "volume": 456934.0}, {"date": "2019-07-16", "close": 49.61, "volume": 468622.0}, {"date": "2019-07-17", "close": 48.48, "volume": 1368845.0}, {"date": "2019-07-18", "close": 48.52, "volume": 1298862.0}, {"date": "2019-07-19", "close": 48.35, "volume": 1125628.0}, {"date": "2019-07-22", "close": 48.7, "volume": 748931.0}, {"date": "2019-07-23", "close": 48.92, "volume": 583718.0}, {"date": "2019-07-24", "close": 48.88, "volume": 575842.0}, {"date": "2019-07-25", "close": 48.84, "volume": 740059.0}, {"date": "2019-07-26", "close": 48.32, "volume": 756927.0}, {"date": "2019-07-29", "close": 48.58, "volume": 1090547.0}, {"date": "2019-07-30", "close": 48.62, "volume": 1532983.0}, {"date": "2019-07-31", "close": 47.85, "volume": 1446176.0}, {"date": "2019-08-01", "close": 46.64, "volume": 1679031.0}, {"date": "2019-08-02", "close": 41.57, "volume": 2790441.0}, {"date": "2019-08-05", "close": 40.02, "volume": 1160299.0}, {"date": "2019-08-06", "close": 41.77, "volume": 1500804.0}, {"date": "2019-08-07", "close": 41.71, "volume": 1289667.0}, {"date": "2019-08-08", "close": 41.95, "volume": 642382.0}, {"date": "2019-08-09", "close": 41.01, "volume": 576499.0}, {"date": "2019-08-12", "close": 39.91, "volume": 847614.0}, {"date": "2019-08-13", "close": 41.21, "volume": 1211462.0}, {"date": "2019-08-14", "close": 39.76, "volume": 1081862.0}, {"date": "2019-08-15", "close": 39.96, "volume": 1013136.0}, {"date": "2019-08-16", "close": 41.47, "volume": 1289735.0}, {"date": "2019-08-19", "close": 41.45, "volume": 968519.0}, {"date": "2019-08-20", "close": 42.08, "volume": 1691666.0}, {"date": "2019-08-21", "close": 42.33, "volume": 671012.0}, {"date": "2019-08-22", "close": 42.26, "volume": 1085008.0}, {"date": "2019-08-23", "close": 41.64, "volume": 1862059.0}, {"date": "2019-08-26", "close": 41.45, "volume": 469173.0}, {"date": "2019-08-27", "close": 41.89, "volume": 592287.0}, {"date": "2019-08-28", "close": 42.29, "volume": 500991.0}, {"date": "2019-08-29", "close": 43.06, "volume": 463411.0}, {"date": "2019-08-30", "close": 43.17, "volume": 837532.0}, {"date": "2019-09-03", "close": 42.79, "volume": 524494.0}, {"date": "2019-09-04", "close": 42.42, "volume": 748875.0}, {"date": "2019-09-05", "close": 43.12, "volume": 483523.0}, {"date": "2019-09-06", "close": 42.91, "volume": 704626.0}, {"date": "2019-09-09", "close": 42.23, "volume": 758898.0}, {"date": "2019-09-10", "close": 42.62, "volume": 741512.0}, {"date": "2019-09-11", "close": 44.48, "volume": 899832.0}, {"date": "2019-09-12", "close": 43.36, "volume": 822945.0}, {"date": "2019-09-13", "close": 43.43, "volume": 570341.0}, {"date": "2019-09-16", "close": 42.86, "volume": 444546.0}, {"date": "2019-09-17", "close": 42.89, "volume": 547642.0}, {"date": "2019-09-18", "close": 42.98, "volume": 616931.0}, {"date": "2019-09-19", "close": 43.53, "volume": 586762.0}, {"date": "2019-09-20", "close": 43.54, "volume": 508921.0}, {"date": "2019-09-23", "close": 42.92, "volume": 528228.0}, {"date": "2019-09-24", "close": 42.5, "volume": 476491.0}, {"date": "2019-09-25", "close": 43.27, "volume": 545873.0}, {"date": "2019-09-26", "close": 44.39, "volume": 1301686.0}, {"date": "2019-09-27", "close": 44.42, "volume": 1013165.0}, {"date": "2019-09-30", "close": 43.93, "volume": 578990.0}, {"date": "2019-10-01", "close": 43.72, "volume": 658461.0}, {"date": "2019-10-02", "close": 43.5, "volume": 557238.0}, {"date": "2019-10-03", "close": 43.95, "volume": 745045.0}, {"date": "2019-10-04", "close": 44.27, "volume": 818883.0}, {"date": "2019-10-07", "close": 43.74, "volume": 472325.0}, {"date": "2019-10-08", "close": 42.36, "volume": 455582.0}, {"date": "2019-10-09", "close": 42.93, "volume": 373251.0}, {"date": "2019-10-10", "close": 43.095, "volume": 234133.0}, {"date": "2019-10-11", "close": 43.73, "volume": 375454.0}, {"date": "2019-10-14", "close": 43.52, "volume": 292264.0}, {"date": "2019-10-15", "close": 43.85, "volume": 281706.0}, {"date": "2019-10-16", "close": 43.33, "volume": 317509.0}, {"date": "2019-10-17", "close": 43.64, "volume": 335976.0}, {"date": "2019-10-18", "close": 43.94, "volume": 240176.0}, {"date": "2019-10-21", "close": 43.96, "volume": 232958.0}, {"date": "2019-10-22", "close": 43.58, "volume": 379511.0}, {"date": "2019-10-23", "close": 43.34, "volume": 603235.0}, {"date": "2019-10-24", "close": 43.65, "volume": 409055.0}, {"date": "2019-10-25", "close": 43.73, "volume": 325656.0}, {"date": "2019-10-28", "close": 44.29, "volume": 562640.0}, {"date": "2019-10-29", "close": 44.18, "volume": 633285.0}, {"date": "2019-10-30", "close": 44.57, "volume": 390513.0}, {"date": "2019-10-31", "close": 44.5, "volume": 676616.0}, {"date": "2019-11-01", "close": 50.1, "volume": 1310345.0}, {"date": "2019-11-04", "close": 49.21, "volume": 681306.0}, {"date": "2019-11-05", "close": 47.59, "volume": 810129.0}, {"date": "2019-11-06", "close": 48.21, "volume": 703466.0}, {"date": "2019-11-07", "close": 47.1, "volume": 482501.0}, {"date": "2019-11-08", "close": 47.9, "volume": 511909.0}, {"date": "2019-11-11", "close": 48.12, "volume": 315332.0}, {"date": "2019-11-12", "close": 48.34, "volume": 426833.0}, {"date": "2019-11-13", "close": 48.62, "volume": 400914.0}, {"date": "2019-11-14", "close": 49.17, "volume": 601619.0}, {"date": "2019-11-15", "close": 49.48, "volume": 611882.0}, {"date": "2019-11-18", "close": 50.3, "volume": 630196.0}, {"date": "2019-11-19", "close": 50.72, "volume": 608642.0}, {"date": "2019-11-20", "close": 49.83, "volume": 773578.0}, {"date": "2019-11-21", "close": 49.5, "volume": 574696.0}, {"date": "2019-11-22", "close": 49.86, "volume": 1329868.0}, {"date": "2019-11-25", "close": 50.75, "volume": 381403.0}, {"date": "2019-11-26", "close": 50.86, "volume": 331452.0}, {"date": "2019-11-27", "close": 51.29, "volume": 507731.0}, {"date": "2019-11-29", "close": 51.19, "volume": 440744.0}, {"date": "2019-12-02", "close": 50.7, "volume": 642832.0}, {"date": "2019-12-03", "close": 49.02, "volume": 729734.0}, {"date": "2019-12-04", "close": 49.47, "volume": 703136.0}, {"date": "2019-12-05", "close": 49.95, "volume": 380988.0}, {"date": "2019-12-06", "close": 50.42, "volume": 416364.0}, {"date": "2019-12-09", "close": 49.67, "volume": 354109.0}, {"date": "2019-12-10", "close": 50.11, "volume": 504219.0}, {"date": "2019-12-11", "close": 49.54, "volume": 299649.0}, {"date": "2019-12-12", "close": 49.58, "volume": 452199.0}, {"date": "2019-12-13", "close": 48.87, "volume": 330803.0}, {"date": "2019-12-16", "close": 49.48, "volume": 477473.0}, {"date": "2019-12-17", "close": 49.18, "volume": 489588.0}, {"date": "2019-12-18", "close": 49.43, "volume": 466950.0}, {"date": "2019-12-19", "close": 49.74, "volume": 377903.0}, {"date": "2019-12-20", "close": 51.61, "volume": 682213.0}, {"date": "2019-12-23", "close": 51.75, "volume": 397641.0}, {"date": "2019-12-24", "close": 51.61, "volume": 123815.0}, {"date": "2019-12-26", "close": 51.22, "volume": 260844.0}, {"date": "2019-12-27", "close": 50.98, "volume": 224863.0}, {"date": "2019-12-30", "close": 50.44, "volume": 258845.0}, {"date": "2019-12-31", "close": 50.97, "volume": 208765.0}, {"date": "2020-01-02", "close": 51.36, "volume": 359547.0}, {"date": "2020-01-03", "close": 50.42, "volume": 554853.0}, {"date": "2020-01-06", "close": 50.57, "volume": 501581.0}, {"date": "2020-01-07", "close": 50.79, "volume": 350123.0}, {"date": "2020-01-08", "close": 50.98, "volume": 581973.0}, {"date": "2020-01-09", "close": 51.25, "volume": 533163.0}, {"date": "2020-01-10", "close": 51.92, "volume": 467762.0}, {"date": "2020-01-13", "close": 53.0, "volume": 842438.0}, {"date": "2020-01-14", "close": 53.45, "volume": 742532.0}, {"date": "2020-01-15", "close": 53.72, "volume": 492453.0}, {"date": "2020-01-16", "close": 53.99, "volume": 508837.0}, {"date": "2020-01-17", "close": 53.625, "volume": 692474.0}, {"date": "2020-01-21", "close": 53.23, "volume": 417509.0}, {"date": "2020-01-22", "close": 53.19, "volume": 772207.0}, {"date": "2020-01-23", "close": 52.82, "volume": 543408.0}, {"date": "2020-01-24", "close": 52.4, "volume": 548951.0}, {"date": "2020-01-27", "close": 51.48, "volume": 464117.0}, {"date": "2020-01-28", "close": 51.71, "volume": 395092.0}, {"date": "2020-01-29", "close": 51.5, "volume": 252317.0}, {"date": "2020-01-30", "close": 50.58, "volume": 786377.0}, {"date": "2020-01-31", "close": 49.47, "volume": 850188.0}, {"date": "2020-02-03", "close": 49.95, "volume": 701459.0}, {"date": "2020-02-04", "close": 49.97, "volume": 497692.0}, {"date": "2020-02-05", "close": 49.84, "volume": 650571.0}, {"date": "2020-02-06", "close": 50.61, "volume": 485754.0}, {"date": "2020-02-07", "close": 49.76, "volume": 527750.0}, {"date": "2020-02-10", "close": 50.3, "volume": 319461.0}, {"date": "2020-02-11", "close": 51.44, "volume": 665961.0}, {"date": "2020-02-12", "close": 50.54, "volume": 1620162.0}, {"date": "2020-02-13", "close": 50.59, "volume": 522870.0}, {"date": "2020-02-14", "close": 50.51, "volume": 410718.0}, {"date": "2020-02-18", "close": 49.25, "volume": 994985.0}, {"date": "2020-02-19", "close": 49.99, "volume": 598615.0}, {"date": "2020-02-20", "close": 49.84, "volume": 515399.0}, {"date": "2020-02-21", "close": 49.58, "volume": 575485.0}, {"date": "2020-02-24", "close": 48.5, "volume": 1426544.0}, {"date": "2020-02-25", "close": 46.13, "volume": 819597.0}, {"date": "2020-02-26", "close": 46.22, "volume": 924625.0}, {"date": "2020-02-27", "close": 44.36, "volume": 908504.0}, {"date": "2020-02-28", "close": 43.56, "volume": 1532444.0}, {"date": "2020-03-02", "close": 45.6, "volume": 843298.0}, {"date": "2020-03-03", "close": 44.91, "volume": 807573.0}, {"date": "2020-03-04", "close": 46.91, "volume": 497676.0}, {"date": "2020-03-05", "close": 45.0, "volume": 901742.0}, {"date": "2020-03-06", "close": 44.67, "volume": 709695.0}, {"date": "2020-03-09", "close": 40.39, "volume": 813175.0}, {"date": "2020-03-10", "close": 42.34, "volume": 1280274.0}, {"date": "2020-03-11", "close": 40.0, "volume": 2037653.0}, {"date": "2020-03-12", "close": 35.69, "volume": 1595056.0}, {"date": "2020-03-13", "close": 37.58, "volume": 1125242.0}, {"date": "2020-03-16", "close": 31.89, "volume": 999531.0}, {"date": "2020-03-17", "close": 35.03, "volume": 1317299.0}, {"date": "2020-03-18", "close": 37.03, "volume": 1198309.0}, {"date": "2020-03-19", "close": 35.81, "volume": 1107807.0}, {"date": "2020-03-20", "close": 34.37, "volume": 1006408.0}, {"date": "2020-03-23", "close": 31.86, "volume": 1113404.0}, {"date": "2020-03-24", "close": 34.5, "volume": 637237.0}, {"date": "2020-03-25", "close": 36.55, "volume": 773900.0}, {"date": "2020-03-26", "close": 40.15, "volume": 969674.0}, {"date": "2020-03-27", "close": 36.87, "volume": 978197.0}, {"date": "2020-03-30", "close": 38.55, "volume": 1183029.0}, {"date": "2020-03-31", "close": 35.86, "volume": 1854776.0}, {"date": "2020-04-01", "close": 31.56, "volume": 1312678.0}, {"date": "2020-04-02", "close": 33.61, "volume": 1556851.0}, {"date": "2020-04-03", "close": 33.68, "volume": 1831139.0}, {"date": "2020-04-06", "close": 36.16, "volume": 563990.0}, {"date": "2020-04-07", "close": 36.28, "volume": 531836.0}, {"date": "2020-04-08", "close": 36.99, "volume": 1154398.0}, {"date": "2020-04-09", "close": 36.8, "volume": 1382928.0}, {"date": "2020-04-13", "close": 36.11, "volume": 963542.0}, {"date": "2020-04-14", "close": 36.59, "volume": 876587.0}, {"date": "2020-04-15", "close": 35.88, "volume": 957511.0}, {"date": "2020-04-16", "close": 36.29, "volume": 678833.0}, {"date": "2020-04-17", "close": 37.53, "volume": 1728951.0}, {"date": "2020-04-20", "close": 36.83, "volume": 1271334.0}, {"date": "2020-04-21", "close": 35.02, "volume": 835852.0}, {"date": "2020-04-22", "close": 35.4, "volume": 847197.0}, {"date": "2020-04-23", "close": 36.91, "volume": 907715.0}, {"date": "2020-04-24", "close": 36.88, "volume": 805624.0}, {"date": "2020-04-27", "close": 38.7, "volume": 961762.0}, {"date": "2020-04-28", "close": 37.59, "volume": 906581.0}, {"date": "2020-04-29", "close": 39.81, "volume": 631634.0}, {"date": "2020-04-30", "close": 39.32, "volume": 525960.0}, {"date": "2020-05-01", "close": 37.1, "volume": 624909.0}, {"date": "2020-05-04", "close": 36.22, "volume": 735500.0}, {"date": "2020-05-05", "close": 37.45, "volume": 551664.0}, {"date": "2020-05-06", "close": 37.95, "volume": 901869.0}, {"date": "2020-05-07", "close": 39.79, "volume": 1887261.0}, {"date": "2020-05-08", "close": 38.83, "volume": 625273.0}, {"date": "2020-05-11", "close": 39.06, "volume": 573412.0}, {"date": "2020-05-12", "close": 37.95, "volume": 932637.0}, {"date": "2020-05-13", "close": 37.86, "volume": 1100018.0}, {"date": "2020-05-14", "close": 39.81, "volume": 1665353.0}, {"date": "2020-05-15", "close": 41.53, "volume": 2201728.0}, {"date": "2020-05-18", "close": 43.0, "volume": 1255083.0}, {"date": "2020-05-19", "close": 43.15, "volume": 772287.0}, {"date": "2020-05-20", "close": 42.77, "volume": 675482.0}, {"date": "2020-05-21", "close": 41.52, "volume": 675015.0}, {"date": "2020-05-22", "close": 41.47, "volume": 374627.0}, {"date": "2020-05-26", "close": 42.37, "volume": 686271.0}, {"date": "2020-05-27", "close": 44.18, "volume": 597601.0}, {"date": "2020-05-28", "close": 43.73, "volume": 1424198.0}, {"date": "2020-05-29", "close": 43.28, "volume": 581278.0}, {"date": "2020-06-01", "close": 43.22, "volume": 347730.0}, {"date": "2020-06-02", "close": 43.44, "volume": 436718.0}, {"date": "2020-06-03", "close": 44.53, "volume": 510367.0}, {"date": "2020-06-04", "close": 42.79, "volume": 661061.0}, {"date": "2020-06-05", "close": 43.77, "volume": 691782.0}, {"date": "2020-06-08", "close": 43.3, "volume": 634083.0}, {"date": "2020-06-09", "close": 41.98, "volume": 318339.0}, {"date": "2020-06-10", "close": 41.82, "volume": 359885.0}, {"date": "2020-06-11", "close": 39.4, "volume": 620293.0}, {"date": "2020-06-12", "close": 40.66, "volume": 664192.0}, {"date": "2020-06-15", "close": 41.05, "volume": 566504.0}, {"date": "2020-06-16", "close": 41.49, "volume": 428310.0}, {"date": "2020-06-17", "close": 41.25, "volume": 271124.0}, {"date": "2020-06-18", "close": 41.09, "volume": 388681.0}, {"date": "2020-06-19", "close": 41.09, "volume": 815855.0}, {"date": "2020-06-22", "close": 40.47, "volume": 361765.0}, {"date": "2020-06-23", "close": 40.55, "volume": 713365.0}, {"date": "2020-06-24", "close": 38.58, "volume": 802094.0}, {"date": "2020-06-25", "close": 38.52, "volume": 602204.0}, {"date": "2020-06-26", "close": 37.96, "volume": 1530150.0}, {"date": "2020-06-29", "close": 39.27, "volume": 987474.0}, {"date": "2020-06-30", "close": 40.68, "volume": 577551.0}, {"date": "2020-07-01", "close": 40.59, "volume": 802555.0}, {"date": "2020-07-02", "close": 41.5, "volume": 645224.0}, {"date": "2020-07-06", "close": 41.85, "volume": 1000550.0}, {"date": "2020-07-07", "close": 40.93, "volume": 661000.0}, {"date": "2020-07-08", "close": 41.26, "volume": 386800.0}, {"date": "2020-07-09", "close": 40.94, "volume": 327665.0}, {"date": "2020-07-10", "close": 39.63, "volume": 494096.0}, {"date": "2020-07-13", "close": 39.48, "volume": 389078.0}, {"date": "2020-07-14", "close": 40.11, "volume": 454417.0}, {"date": "2020-07-15", "close": 43.17, "volume": 912294.0}, {"date": "2020-07-16", "close": 42.85, "volume": 402493.0}, {"date": "2020-07-17", "close": 43.04, "volume": 303384.0}, {"date": "2020-07-20", "close": 42.95, "volume": 600283.0}, {"date": "2020-07-21", "close": 42.1, "volume": 377146.0}, {"date": "2020-07-22", "close": 43.83, "volume": 690014.0}, {"date": "2020-07-23", "close": 43.9, "volume": 619494.0}, {"date": "2020-07-24", "close": 42.93, "volume": 278144.0}, {"date": "2020-07-27", "close": 44.3, "volume": 491740.0}, {"date": "2020-07-28", "close": 43.35, "volume": 791385.0}, {"date": "2020-07-29", "close": 43.85, "volume": 400887.0}, {"date": "2020-07-30", "close": 43.94, "volume": 430128.0}, {"date": "2020-07-31", "close": 44.62, "volume": 572879.0}, {"date": "2020-08-03", "close": 46.17, "volume": 1031939.0}, {"date": "2020-08-04", "close": 44.69, "volume": 930364.0}, {"date": "2020-08-05", "close": 44.2, "volume": 563759.0}, {"date": "2020-08-06", "close": 43.5, "volume": 406733.0}, {"date": "2020-08-07", "close": 44.13, "volume": 417539.0}, {"date": "2020-08-10", "close": 44.33, "volume": 394937.0}, {"date": "2020-08-11", "close": 43.64, "volume": 491097.0}, {"date": "2020-08-12", "close": 43.97, "volume": 222167.0}, {"date": "2020-08-13", "close": 43.99, "volume": 274031.0}, {"date": "2020-08-14", "close": 43.13, "volume": 160626.0}, {"date": "2020-08-17", "close": 42.75, "volume": 244790.0}, {"date": "2020-08-18", "close": 42.53, "volume": 294299.0}, {"date": "2020-08-19", "close": 42.53, "volume": 441179.0}, {"date": "2020-08-20", "close": 41.86, "volume": 219999.0}, {"date": "2020-08-21", "close": 42.32, "volume": 443266.0}, {"date": "2020-08-24", "close": 42.0, "volume": 243273.0}, {"date": "2020-08-25", "close": 42.19, "volume": 185580.0}, {"date": "2020-08-26", "close": 41.99, "volume": 283086.0}, {"date": "2020-08-27", "close": 42.21, "volume": 276179.0}, {"date": "2020-08-28", "close": 42.13, "volume": 235180.0}, {"date": "2020-08-31", "close": 42.02, "volume": 321004.0}, {"date": "2020-09-01", "close": 42.68, "volume": 366223.0}, {"date": "2020-09-02", "close": 42.81, "volume": 514367.0}, {"date": "2020-09-03", "close": 40.63, "volume": 375814.0}, {"date": "2020-09-04", "close": 39.69, "volume": 253374.0}, {"date": "2020-09-08", "close": 38.86, "volume": 298679.0}, {"date": "2020-09-09", "close": 39.28, "volume": 289832.0}, {"date": "2020-09-10", "close": 39.2, "volume": 522260.0}, {"date": "2020-09-11", "close": 40.4, "volume": 763640.0}, {"date": "2020-09-14", "close": 39.8, "volume": 410339.0}, {"date": "2020-09-15", "close": 39.25, "volume": 400740.0}, {"date": "2020-09-16", "close": 38.6, "volume": 459331.0}, {"date": "2020-09-17", "close": 39.04, "volume": 597713.0}, {"date": "2020-09-18", "close": 38.63, "volume": 1007193.0}, {"date": "2020-09-21", "close": 38.35, "volume": 650310.0}, {"date": "2020-09-22", "close": 38.78, "volume": 705607.0}, {"date": "2020-09-23", "close": 38.73, "volume": 492686.0}, {"date": "2020-09-24", "close": 38.34, "volume": 517735.0}, {"date": "2020-09-25", "close": 39.16, "volume": 419493.0}, {"date": "2020-09-28", "close": 39.49, "volume": 455185.0}, {"date": "2020-09-29", "close": 39.9, "volume": 677380.0}, {"date": "2020-09-30", "close": 39.75, "volume": 436140.0}, {"date": "2020-10-01", "close": 39.15, "volume": 415444.0}, {"date": "2020-10-02", "close": 38.78, "volume": 361383.0}, {"date": "2020-10-05", "close": 39.48, "volume": 544496.0}, {"date": "2020-10-06", "close": 39.75, "volume": 972594.0}, {"date": "2020-10-07", "close": 40.73, "volume": 495593.0}, {"date": "2020-10-08", "close": 41.64, "volume": 656000.0}, {"date": "2020-10-09", "close": 42.14, "volume": 494888.0}, {"date": "2020-10-12", "close": 43.46, "volume": 696118.0}, {"date": "2020-10-13", "close": 43.08, "volume": 510099.0}, {"date": "2020-10-14", "close": 42.05, "volume": 563236.0}, {"date": "2020-10-15", "close": 41.7, "volume": 265180.0}, {"date": "2020-10-16", "close": 42.19, "volume": 563084.0}, {"date": "2020-10-19", "close": 41.89, "volume": 363623.0}, {"date": "2020-10-20", "close": 41.55, "volume": 399936.0}, {"date": "2020-10-21", "close": 41.3, "volume": 700307.0}, {"date": "2020-10-22", "close": 43.25, "volume": 517218.0}, {"date": "2020-10-23", "close": 42.46, "volume": 170289.0}, {"date": "2020-10-26", "close": 42.06, "volume": 343369.0}, {"date": "2020-10-27", "close": 42.69, "volume": 819750.0}, {"date": "2020-10-28", "close": 41.24, "volume": 410868.0}, {"date": "2020-10-29", "close": 41.99, "volume": 330492.0}, {"date": "2020-10-30", "close": 42.54, "volume": 469253.0}, {"date": "2020-11-02", "close": 44.03, "volume": 885063.0}, {"date": "2020-11-03", "close": 43.98, "volume": 1138091.0}, {"date": "2020-11-04", "close": 45.38, "volume": 614297.0}, {"date": "2020-11-05", "close": 46.43, "volume": 802347.0}, {"date": "2020-11-06", "close": 46.46, "volume": 705532.0}, {"date": "2020-11-09", "close": 48.23, "volume": 882464.0}, {"date": "2020-11-10", "close": 46.88, "volume": 554302.0}, {"date": "2020-11-11", "close": 46.37, "volume": 540071.0}, {"date": "2020-11-12", "close": 47.33, "volume": 651035.0}, {"date": "2020-11-13", "close": 48.97, "volume": 649591.0}, {"date": "2020-11-16", "close": 49.82, "volume": 491895.0}, {"date": "2020-11-17", "close": 50.08, "volume": 459451.0}, {"date": "2020-11-18", "close": 49.21, "volume": 775610.0}, {"date": "2020-11-19", "close": 50.16, "volume": 535757.0}, {"date": "2020-11-20", "close": 51.04, "volume": 910497.0}, {"date": "2020-11-23", "close": 51.91, "volume": 1073486.0}, {"date": "2020-11-24", "close": 50.32, "volume": 861919.0}, {"date": "2020-11-25", "close": 50.5, "volume": 368319.0}, {"date": "2020-11-27", "close": 50.66, "volume": 151609.0}, {"date": "2020-11-30", "close": 50.61, "volume": 688291.0}, {"date": "2020-12-01", "close": 51.52, "volume": 522290.0}, {"date": "2020-12-02", "close": 51.72, "volume": 541317.0}, {"date": "2020-12-03", "close": 52.31, "volume": 841087.0}, {"date": "2020-12-04", "close": 53.66, "volume": 391423.0}, {"date": "2020-12-07", "close": 54.1, "volume": 485134.0}, {"date": "2020-12-08", "close": 54.59, "volume": 448519.0}, {"date": "2020-12-09", "close": 53.81, "volume": 416708.0}, {"date": "2020-12-10", "close": 54.42, "volume": 322490.0}, {"date": "2020-12-11", "close": 54.03, "volume": 260702.0}, {"date": "2020-12-14", "close": 53.6, "volume": 501016.0}, {"date": "2020-12-15", "close": 54.56, "volume": 441591.0}, {"date": "2020-12-16", "close": 54.47, "volume": 316429.0}, {"date": "2020-12-17", "close": 55.34, "volume": 324023.0}, {"date": "2020-12-18", "close": 55.48, "volume": 841716.0}, {"date": "2020-12-21", "close": 54.46, "volume": 296636.0}, {"date": "2020-12-22", "close": 54.0, "volume": 557659.0}, {"date": "2020-12-23", "close": 54.02, "volume": 263538.0}, {"date": "2020-12-24", "close": 54.33, "volume": 105892.0}, {"date": "2020-12-28", "close": 53.82, "volume": 254551.0}, {"date": "2020-12-29", "close": 53.44, "volume": 526481.0}, {"date": "2020-12-30", "close": 53.51, "volume": 336396.0}, {"date": "2020-12-31", "close": 54.13, "volume": 308874.0}, {"date": "2021-01-04", "close": 53.31, "volume": 406723.0}, {"date": "2021-01-05", "close": 54.32, "volume": 509168.0}, {"date": "2021-01-06", "close": 56.27, "volume": 857597.0}, {"date": "2021-01-07", "close": 58.02, "volume": 712509.0}, {"date": "2021-01-08", "close": 58.98, "volume": 520827.0}, {"date": "2021-01-11", "close": 59.14, "volume": 438890.0}, {"date": "2021-01-12", "close": 59.08, "volume": 732517.0}, {"date": "2021-01-13", "close": 58.04, "volume": 451653.0}, {"date": "2021-01-14", "close": 58.735, "volume": 466501.0}, {"date": "2021-01-15", "close": 59.04, "volume": 327854.0}, {"date": "2021-01-19", "close": 60.66, "volume": 423159.0}, {"date": "2021-01-20", "close": 60.94, "volume": 671642.0}, {"date": "2021-01-21", "close": 60.86, "volume": 407973.0}, {"date": "2021-01-22", "close": 60.84, "volume": 276512.0}, {"date": "2021-01-25", "close": 60.1, "volume": 404050.0}, {"date": "2021-01-26", "close": 58.56, "volume": 319210.0}, {"date": "2021-01-27", "close": 57.29, "volume": 554333.0}, {"date": "2021-01-28", "close": 58.39, "volume": 456389.0}, {"date": "2021-01-29", "close": 57.89, "volume": 519847.0}, {"date": "2021-02-01", "close": 58.04, "volume": 450307.0}, {"date": "2021-02-02", "close": 57.155, "volume": 881524.0}, {"date": "2021-02-03", "close": 55.51, "volume": 783464.0}, {"date": "2021-02-04", "close": 56.78, "volume": 424337.0}, {"date": "2021-02-05", "close": 55.765, "volume": 608107.0}, {"date": "2021-02-08", "close": 57.91, "volume": 611050.0}, {"date": "2021-02-09", "close": 57.81, "volume": 418289.0}, {"date": "2021-02-10", "close": 58.29, "volume": 335790.0}, {"date": "2021-02-11", "close": 59.38, "volume": 300367.0}, {"date": "2021-02-12", "close": 60.75, "volume": 491982.0}, {"date": "2021-02-16", "close": 63.48, "volume": 821584.0}, {"date": "2021-02-17", "close": 61.41, "volume": 444166.0}, {"date": "2021-02-18", "close": 62.35, "volume": 641065.0}, {"date": "2021-02-19", "close": 62.88, "volume": 351272.0}, {"date": "2021-02-22", "close": 63.01, "volume": 441404.0}, {"date": "2021-02-23", "close": 63.05, "volume": 527105.0}, {"date": "2021-02-24", "close": 64.26, "volume": 464245.0}, {"date": "2021-02-25", "close": 62.79, "volume": 372212.0}, {"date": "2021-02-26", "close": 60.98, "volume": 657356.0}, {"date": "2021-03-01", "close": 62.51, "volume": 325679.0}, {"date": "2021-03-02", "close": 62.32, "volume": 341625.0}, {"date": "2021-03-03", "close": 61.18, "volume": 458802.0}, {"date": "2021-03-04", "close": 58.63, "volume": 509478.0}, {"date": "2021-03-05", "close": 59.41, "volume": 644496.0}, {"date": "2021-03-08", "close": 58.72, "volume": 523355.0}, {"date": "2021-03-09", "close": 60.85, "volume": 470978.0}, {"date": "2021-03-10", "close": 60.32, "volume": 550189.0}, {"date": "2021-03-11", "close": 61.72, "volume": 268069.0}, {"date": "2021-03-12", "close": 61.39, "volume": 437580.0}, {"date": "2021-03-15", "close": 62.9, "volume": 241596.0}, {"date": "2021-03-16", "close": 61.05, "volume": 370147.0}, {"date": "2021-03-17", "close": 61.26, "volume": 383860.0}, {"date": "2021-03-18", "close": 60.07, "volume": 398346.0}, {"date": "2021-03-19", "close": 60.69, "volume": 532038.0}, {"date": "2021-03-22", "close": 61.43, "volume": 473127.0}, {"date": "2021-03-23", "close": 61.27, "volume": 511940.0}, {"date": "2021-03-24", "close": 60.68, "volume": 232353.0}, {"date": "2021-03-25", "close": 61.95, "volume": 238395.0}, {"date": "2021-03-26", "close": 63.4, "volume": 324140.0}, {"date": "2021-03-29", "close": 63.64, "volume": 334871.0}, {"date": "2021-03-30", "close": 63.24, "volume": 262183.0}, {"date": "2021-03-31", "close": 64.28, "volume": 626476.0}, {"date": "2021-04-01", "close": 64.92, "volume": 309357.0}, {"date": "2021-04-05", "close": 67.47, "volume": 525507.0}, {"date": "2021-04-06", "close": 68.36, "volume": 513096.0}, {"date": "2021-04-07", "close": 67.34, "volume": 465562.0}, {"date": "2021-04-08", "close": 67.45, "volume": 419187.0}, {"date": "2021-04-09", "close": 68.61, "volume": 345862.0}, {"date": "2021-04-12", "close": 67.65, "volume": 426516.0}, {"date": "2021-04-13", "close": 68.98, "volume": 415017.0}, {"date": "2021-04-14", "close": 67.53, "volume": 569602.0}, {"date": "2021-04-15", "close": 67.87, "volume": 696248.0}, {"date": "2021-04-16", "close": 67.65, "volume": 620785.0}, {"date": "2021-04-19", "close": 66.97, "volume": 492864.0}, {"date": "2021-04-20", "close": 67.16, "volume": 533406.0}, {"date": "2021-04-21", "close": 67.71, "volume": 550390.0}, {"date": "2021-04-22", "close": 67.44, "volume": 661459.0}, {"date": "2021-04-23", "close": 69.51, "volume": 379292.0}, {"date": "2021-04-26", "close": 69.48, "volume": 353626.0}, {"date": "2021-04-27", "close": 70.03, "volume": 323701.0}, {"date": "2021-04-28", "close": 69.43, "volume": 425654.0}, {"date": "2021-04-29", "close": 70.03, "volume": 422038.0}, {"date": "2021-04-30", "close": 68.52, "volume": 429983.0}, {"date": "2021-05-03", "close": 68.65, "volume": 332437.0}, {"date": "2021-05-04", "close": 68.54, "volume": 451117.0}, {"date": "2021-05-05", "close": 69.01, "volume": 492793.0}, {"date": "2021-05-06", "close": 68.2, "volume": 396205.0}, {"date": "2021-05-07", "close": 69.33, "volume": 359317.0}, {"date": "2021-05-10", "close": 68.52, "volume": 314440.0}, {"date": "2021-05-11", "close": 69.15, "volume": 312530.0}, {"date": "2021-05-12", "close": 66.45, "volume": 501874.0}, {"date": "2021-05-13", "close": 67.53, "volume": 1115887.0}, {"date": "2021-05-14", "close": 68.55, "volume": 615244.0}, {"date": "2021-05-17", "close": 67.13, "volume": 855360.0}, {"date": "2021-05-18", "close": 66.83, "volume": 846489.0}, {"date": "2021-05-19", "close": 67.29, "volume": 840780.0}, {"date": "2021-05-20", "close": 69.04, "volume": 949554.0}, {"date": "2021-05-21", "close": 69.09, "volume": 602045.0}, {"date": "2021-05-24", "close": 69.76, "volume": 623265.0}, {"date": "2021-05-25", "close": 69.84, "volume": 675508.0}, {"date": "2021-05-26", "close": 69.22, "volume": 572098.0}, {"date": "2021-05-27", "close": 69.44, "volume": 1037849.0}, {"date": "2021-05-28", "close": 69.44, "volume": 461428.0}, {"date": "2021-06-01", "close": 69.03, "volume": 475585.0}, {"date": "2021-06-02", "close": 68.07, "volume": 567463.0}, {"date": "2021-06-03", "close": 68.54, "volume": 633040.0}, {"date": "2021-06-04", "close": 69.53, "volume": 609313.0}, {"date": "2021-06-07", "close": 69.42, "volume": 520143.0}, {"date": "2021-06-08", "close": 71.64, "volume": 616773.0}, {"date": "2021-06-09", "close": 72.47, "volume": 546749.0}, {"date": "2021-06-10", "close": 73.08, "volume": 564446.0}, {"date": "2021-06-11", "close": 73.52, "volume": 894460.0}, {"date": "2021-06-14", "close": 73.49, "volume": 567135.0}, {"date": "2021-06-15", "close": 75.36, "volume": 971513.0}, {"date": "2021-06-16", "close": 73.99, "volume": 1708609.0}, {"date": "2021-06-17", "close": 72.81, "volume": 1294769.0}, {"date": "2021-06-18", "close": 72.29, "volume": 2779556.0}, {"date": "2021-06-21", "close": 71.87, "volume": 1658370.0}, {"date": "2021-06-22", "close": 73.02, "volume": 1147606.0}, {"date": "2021-06-23", "close": 73.6, "volume": 866377.0}, {"date": "2021-06-24", "close": 73.35, "volume": 424638.0}, {"date": "2021-06-25", "close": 74.54, "volume": 2657966.0}, {"date": "2021-06-28", "close": 75.76, "volume": 497981.0}, {"date": "2021-06-29", "close": 75.99, "volume": 370708.0}, {"date": "2021-06-30", "close": 75.98, "volume": 876100.0}, {"date": "2021-07-01", "close": 76.52, "volume": 417167.0}, {"date": "2021-07-02", "close": 77.56, "volume": 388038.0}, {"date": "2021-07-06", "close": 78.1, "volume": 409488.0}, {"date": "2021-07-07", "close": 79.21, "volume": 468757.0}, {"date": "2021-07-08", "close": 79.04, "volume": 737039.0}, {"date": "2021-07-09", "close": 80.06, "volume": 651024.0}, {"date": "2021-07-12", "close": 79.8, "volume": 485281.0}, {"date": "2021-07-13", "close": 79.42, "volume": 551917.0}, {"date": "2021-07-14", "close": 80.19, "volume": 480719.0}, {"date": "2021-07-15", "close": 79.4, "volume": 776262.0}, {"date": "2021-07-16", "close": 78.36, "volume": 468018.0}, {"date": "2021-07-19", "close": 78.13, "volume": 470019.0}, {"date": "2021-07-20", "close": 80.94, "volume": 1095486.0}, {"date": "2021-07-21", "close": 80.19, "volume": 456821.0}, {"date": "2021-07-22", "close": 81.5, "volume": 537208.0}, {"date": "2021-07-23", "close": 82.35, "volume": 558836.0}, {"date": "2021-07-26", "close": 80.86, "volume": 645447.0}, {"date": "2021-07-27", "close": 80.79, "volume": 416868.0}, {"date": "2021-07-28", "close": 81.47, "volume": 477135.0}, {"date": "2021-07-29", "close": 81.9, "volume": 720620.0}, {"date": "2021-07-30", "close": 82.25, "volume": 570782.0}, {"date": "2021-08-02", "close": 82.5, "volume": 957622.0}, {"date": "2021-08-03", "close": 80.78, "volume": 1534585.0}, {"date": "2021-08-04", "close": 81.65, "volume": 901262.0}, {"date": "2021-08-05", "close": 81.32, "volume": 579110.0}, {"date": "2021-08-06", "close": 82.61, "volume": 927274.0}, {"date": "2021-08-09", "close": 82.85, "volume": 582712.0}, {"date": "2021-08-10", "close": 82.61, "volume": 761826.0}, {"date": "2021-08-11", "close": 81.58, "volume": 453523.0}, {"date": "2021-08-12", "close": 82.68, "volume": 520797.0}, {"date": "2021-08-13", "close": 82.92, "volume": 371085.0}, {"date": "2021-08-16", "close": 83.77, "volume": 579895.0}, {"date": "2021-08-17", "close": 83.03, "volume": 449255.0}, {"date": "2021-08-18", "close": 82.91, "volume": 313069.0}, {"date": "2021-08-19", "close": 83.74, "volume": 666063.0}, {"date": "2021-08-20", "close": 84.16, "volume": 432006.0}, {"date": "2021-08-23", "close": 84.43, "volume": 344049.0}, {"date": "2021-08-24", "close": 86.86, "volume": 915424.0}, {"date": "2021-08-25", "close": 87.53, "volume": 592655.0}, {"date": "2021-08-26", "close": 87.62, "volume": 290314.0}, {"date": "2021-08-27", "close": 88.02, "volume": 362256.0}, {"date": "2021-08-30", "close": 89.67, "volume": 316855.0}, {"date": "2021-08-31", "close": 88.31, "volume": 610813.0}, {"date": "2021-09-01", "close": 89.37, "volume": 376708.0}, {"date": "2021-09-02", "close": 90.8, "volume": 669092.0}, {"date": "2021-09-03", "close": 91.36, "volume": 441562.0}, {"date": "2021-09-07", "close": 90.82, "volume": 641859.0}, {"date": "2021-09-08", "close": 91.06, "volume": 446431.0}, {"date": "2021-09-09", "close": 90.4, "volume": 322986.0}, {"date": "2021-09-10", "close": 89.78, "volume": 520288.0}, {"date": "2021-09-13", "close": 86.04, "volume": 897949.0}, {"date": "2021-09-14", "close": 85.89, "volume": 617792.0}, {"date": "2021-09-15", "close": 85.21, "volume": 1392884.0}, {"date": "2021-09-16", "close": 83.26, "volume": 1368868.0}, {"date": "2021-09-17", "close": 83.35, "volume": 1671807.0}, {"date": "2021-09-20", "close": 82.7, "volume": 623288.0}, {"date": "2021-09-21", "close": 82.19, "volume": 404017.0}, {"date": "2021-09-22", "close": 83.43, "volume": 577163.0}, {"date": "2021-09-23", "close": 84.87, "volume": 470346.0}, {"date": "2021-09-24", "close": 84.58, "volume": 576036.0}, {"date": "2021-09-27", "close": 79.6, "volume": 871128.0}, {"date": "2021-09-28", "close": 79.25, "volume": 1365578.0}, {"date": "2021-09-29", "close": 79.07, "volume": 744535.0}, {"date": "2021-09-30", "close": 78.1, "volume": 598950.0}, {"date": "2021-10-01", "close": 78.18, "volume": 669342.0}, {"date": "2021-10-04", "close": 76.9, "volume": 489301.0}, {"date": "2021-10-05", "close": 77.35, "volume": 387543.0}, {"date": "2021-10-06", "close": 76.98, "volume": 672289.0}, {"date": "2021-10-07", "close": 77.94, "volume": 505604.0}, {"date": "2021-10-08", "close": 77.16, "volume": 331788.0}, {"date": "2021-10-11", "close": 76.24, "volume": 235522.0}, {"date": "2021-10-12", "close": 75.54, "volume": 682572.0}, {"date": "2021-10-13", "close": 74.85, "volume": 701399.0}, {"date": "2021-10-14", "close": 76.31, "volume": 407537.0}, {"date": "2021-10-15", "close": 77.23, "volume": 1098737.0}, {"date": "2021-10-18", "close": 77.51, "volume": 276671.0}, {"date": "2021-10-19", "close": 77.78, "volume": 617429.0}, {"date": "2021-10-20", "close": 78.75, "volume": 410238.0}, {"date": "2021-10-21", "close": 78.28, "volume": 373929.0}, {"date": "2021-10-22", "close": 78.34, "volume": 249016.0}, {"date": "2021-10-25", "close": 78.67, "volume": 282058.0}, {"date": "2021-10-26", "close": 79.3, "volume": 453004.0}, {"date": "2021-10-27", "close": 77.55, "volume": 369816.0}, {"date": "2021-10-28", "close": 79.79, "volume": 508627.0}, {"date": "2021-10-29", "close": 80.3, "volume": 471749.0}, {"date": "2021-11-01", "close": 81.22, "volume": 819711.0}, {"date": "2021-11-02", "close": 81.66, "volume": 833226.0}, {"date": "2021-11-03", "close": 80.92, "volume": 559928.0}, {"date": "2021-11-04", "close": 81.73, "volume": 412145.0}, {"date": "2021-11-05", "close": 81.65, "volume": 832187.0}, {"date": "2021-11-08", "close": 83.21, "volume": 422260.0}, {"date": "2021-11-09", "close": 82.74, "volume": 313501.0}, {"date": "2021-11-10", "close": 81.58, "volume": 399426.0}, {"date": "2021-11-11", "close": 82.17, "volume": 356064.0}, {"date": "2021-11-12", "close": 82.53, "volume": 309545.0}, {"date": "2021-11-15", "close": 82.42, "volume": 339182.0}, {"date": "2021-11-16", "close": 83.78, "volume": 393001.0}, {"date": "2021-11-17", "close": 85.37, "volume": 572925.0}, {"date": "2021-11-18", "close": 83.9, "volume": 575933.0}, {"date": "2021-11-19", "close": 83.82, "volume": 647451.0}, {"date": "2021-11-22", "close": 80.83, "volume": 1247529.0}, {"date": "2021-11-23", "close": 77.67, "volume": 1062421.0}, {"date": "2021-11-24", "close": 77.3, "volume": 656066.0}, {"date": "2021-11-26", "close": 83.22, "volume": 4602006.0}, {"date": "2021-11-29", "close": 83.87, "volume": 2569203.0}, {"date": "2021-11-30", "close": 80.99, "volume": 2537453.0}, {"date": "2021-12-01", "close": 81.01, "volume": 17214990.0}, {"date": "2021-12-02", "close": 81.32, "volume": 1795389.0}, {"date": "2021-12-03", "close": 79.04, "volume": 1449358.0}, {"date": "2021-12-06", "close": 78.73, "volume": 955674.0}, {"date": "2021-12-07", "close": 80.92, "volume": 717713.0}, {"date": "2021-12-08", "close": 82.14, "volume": 381768.0}, {"date": "2021-12-09", "close": 80.53, "volume": 410421.0}, {"date": "2021-12-10", "close": 80.84, "volume": 469913.0}, {"date": "2021-12-13", "close": 80.89, "volume": 658644.0}, {"date": "2021-12-14", "close": 79.92, "volume": 733220.0}, {"date": "2021-12-15", "close": 81.19, "volume": 796593.0}, {"date": "2021-12-16", "close": 78.78, "volume": 624758.0}, {"date": "2021-12-17", "close": 78.55, "volume": 2109187.0}, {"date": "2021-12-20", "close": 77.57, "volume": 628689.0}, {"date": "2021-12-21", "close": 78.8, "volume": 744078.0}, {"date": "2021-12-22", "close": 78.79, "volume": 966280.0}, {"date": "2021-12-23", "close": 80.28, "volume": 1034631.0}, {"date": "2021-12-27", "close": 82.76, "volume": 400170.0}, {"date": "2021-12-28", "close": 82.08, "volume": 370474.0}, {"date": "2021-12-29", "close": 83.72, "volume": 440494.0}, {"date": "2021-12-30", "close": 84.98, "volume": 599952.0}, {"date": "2021-12-31", "close": 83.91, "volume": 396587.0}, {"date": "2022-01-03", "close": 80.99, "volume": 743563.0}, {"date": "2022-01-04", "close": 79.14, "volume": 861777.0}, {"date": "2022-01-05", "close": 76.05, "volume": 837952.0}, {"date": "2022-01-06", "close": 76.29, "volume": 640962.0}, {"date": "2022-01-07", "close": 74.16, "volume": 565532.0}, {"date": "2022-01-10", "close": 73.63, "volume": 1021999.0}, {"date": "2022-01-11", "close": 73.0, "volume": 815215.0}, {"date": "2022-01-12", "close": 73.54, "volume": 933485.0}, {"date": "2022-01-13", "close": 70.77, "volume": 771580.0}, {"date": "2022-01-14", "close": 70.72, "volume": 631668.0}, {"date": "2022-01-18", "close": 68.35, "volume": 555435.0}, {"date": "2022-01-19", "close": 68.43, "volume": 766910.0}, {"date": "2022-01-20", "close": 67.21, "volume": 668041.0}, {"date": "2022-01-21", "close": 66.47, "volume": 587822.0}, {"date": "2022-01-24", "close": 67.61, "volume": 769713.0}, {"date": "2022-01-25", "close": 64.64, "volume": 949629.0}, {"date": "2022-01-26", "close": 64.29, "volume": 730331.0}, {"date": "2022-01-27", "close": 63.02, "volume": 695491.0}, {"date": "2022-01-28", "close": 64.69, "volume": 1015720.0}, {"date": "2022-01-31", "close": 66.6, "volume": 738798.0}, {"date": "2022-02-01", "close": 67.22, "volume": 752649.0}, {"date": "2022-02-02", "close": 67.91, "volume": 466181.0}, {"date": "2022-02-03", "close": 67.12, "volume": 563757.0}, {"date": "2022-02-04", "close": 67.69, "volume": 587132.0}, {"date": "2022-02-07", "close": 67.44, "volume": 828515.0}, {"date": "2022-02-08", "close": 69.13, "volume": 911876.0}, {"date": "2022-02-09", "close": 72.37, "volume": 1054340.0}, {"date": "2022-02-10", "close": 71.74, "volume": 1130709.0}, {"date": "2022-02-11", "close": 68.55, "volume": 1522450.0}, {"date": "2022-02-14", "close": 66.22, "volume": 1082962.0}, {"date": "2022-02-15", "close": 66.87, "volume": 705247.0}, {"date": "2022-02-16", "close": 68.91, "volume": 1028593.0}, {"date": "2022-02-17", "close": 68.08, "volume": 936110.0}, {"date": "2022-02-18", "close": 68.84, "volume": 1044159.0}, {"date": "2022-02-22", "close": 68.58, "volume": 954942.0}, {"date": "2022-02-23", "close": 67.47, "volume": 713522.0}, {"date": "2022-02-24", "close": 69.6, "volume": 732550.0}, {"date": "2022-02-25", "close": 71.18, "volume": 541413.0}, {"date": "2022-02-28", "close": 70.37, "volume": 1174089.0}, {"date": "2022-03-01", "close": 69.66, "volume": 836339.0}, {"date": "2022-03-02", "close": 70.1, "volume": 708640.0}, {"date": "2022-03-03", "close": 71.14, "volume": 602306.0}, {"date": "2022-03-04", "close": 67.87, "volume": 831787.0}, {"date": "2022-03-07", "close": 63.42, "volume": 1854340.0}, {"date": "2022-03-08", "close": 63.1, "volume": 1418558.0}, {"date": "2022-03-09", "close": 66.39, "volume": 646800.0}, {"date": "2022-03-10", "close": 66.35, "volume": 868916.0}, {"date": "2022-03-11", "close": 63.09, "volume": 897155.0}, {"date": "2022-03-14", "close": 61.72, "volume": 1482090.0}, {"date": "2022-03-15", "close": 62.83, "volume": 980452.0}, {"date": "2022-03-16", "close": 66.29, "volume": 825235.0}, {"date": "2022-03-17", "close": 67.39, "volume": 689978.0}, {"date": "2022-03-18", "close": 68.64, "volume": 812899.0}, {"date": "2022-03-21", "close": 67.56, "volume": 900393.0}, {"date": "2022-03-22", "close": 67.85, "volume": 435624.0}, {"date": "2022-03-23", "close": 64.67, "volume": 589574.0}, {"date": "2022-03-24", "close": 65.82, "volume": 583248.0}, {"date": "2022-03-25", "close": 65.37, "volume": 344651.0}, {"date": "2022-03-28", "close": 65.27, "volume": 629209.0}, {"date": "2022-03-29", "close": 68.18, "volume": 555266.0}, {"date": "2022-03-30", "close": 67.67, "volume": 948903.0}, {"date": "2022-03-31", "close": 64.3, "volume": 631548.0}, {"date": "2022-04-01", "close": 64.99, "volume": 869173.0}, {"date": "2022-04-04", "close": 64.97, "volume": 626594.0}, {"date": "2022-04-05", "close": 63.46, "volume": 947352.0}, {"date": "2022-04-06", "close": 62.3, "volume": 887704.0}, {"date": "2022-04-07", "close": 65.35, "volume": 1005416.0}, {"date": "2022-04-08", "close": 64.99, "volume": 793963.0}, {"date": "2022-04-11", "close": 63.52, "volume": 593545.0}, {"date": "2022-04-12", "close": 61.89, "volume": 806966.0}, {"date": "2022-04-13", "close": 62.91, "volume": 546585.0}, {"date": "2022-04-14", "close": 62.14, "volume": 714590.0}, {"date": "2022-04-18", "close": 60.55, "volume": 428306.0}, {"date": "2022-04-19", "close": 61.88, "volume": 602566.0}, {"date": "2022-04-20", "close": 62.44, "volume": 432064.0}, {"date": "2022-04-21", "close": 60.88, "volume": 688223.0}, {"date": "2022-04-22", "close": 59.04, "volume": 557101.0}, {"date": "2022-04-25", "close": 59.02, "volume": 600868.0}, {"date": "2022-04-26", "close": 56.44, "volume": 570654.0}, {"date": "2022-04-27", "close": 56.38, "volume": 708883.0}, {"date": "2022-04-28", "close": 57.63, "volume": 1416223.0}, {"date": "2022-04-29", "close": 57.49, "volume": 1040069.0}, {"date": "2022-05-02", "close": 57.99, "volume": 1281904.0}, {"date": "2022-05-03", "close": 60.09, "volume": 2091906.0}, {"date": "2022-05-04", "close": 63.85, "volume": 1276457.0}, {"date": "2022-05-05", "close": 60.84, "volume": 1028005.0}, {"date": "2022-05-06", "close": 61.16, "volume": 1103732.0}, {"date": "2022-05-09", "close": 57.66, "volume": 760867.0}, {"date": "2022-05-10", "close": 59.1, "volume": 771755.0}, {"date": "2022-05-11", "close": 56.97, "volume": 582980.0}, {"date": "2022-05-12", "close": 58.35, "volume": 812995.0}, {"date": "2022-05-13", "close": 60.21, "volume": 903046.0}, {"date": "2022-05-16", "close": 59.55, "volume": 775719.0}, {"date": "2022-05-17", "close": 61.23, "volume": 534168.0}, {"date": "2022-05-18", "close": 60.04, "volume": 551280.0}, {"date": "2022-05-19", "close": 60.61, "volume": 519209.0}, {"date": "2022-05-20", "close": 60.22, "volume": 487920.0}, {"date": "2022-05-23", "close": 60.66, "volume": 742683.0}, {"date": "2022-05-24", "close": 59.71, "volume": 868958.0}, {"date": "2022-05-25", "close": 58.57, "volume": 515678.0}, {"date": "2022-05-26", "close": 60.44, "volume": 374930.0}, {"date": "2022-05-27", "close": 64.19, "volume": 482307.0}, {"date": "2022-05-31", "close": 62.48, "volume": 783007.0}, {"date": "2022-06-01", "close": 61.41, "volume": 495332.0}, {"date": "2022-06-02", "close": 64.66, "volume": 593092.0}, {"date": "2022-06-03", "close": 63.26, "volume": 506887.0}, {"date": "2022-06-06", "close": 63.3, "volume": 509349.0}, {"date": "2022-06-07", "close": 64.0, "volume": 608757.0}, {"date": "2022-06-08", "close": 64.33, "volume": 726467.0}, {"date": "2022-06-09", "close": 63.57, "volume": 665479.0}, {"date": "2022-06-10", "close": 61.75, "volume": 736409.0}, {"date": "2022-06-13", "close": 59.86, "volume": 631718.0}, {"date": "2022-06-14", "close": 60.15, "volume": 581763.0}, {"date": "2022-06-15", "close": 61.2, "volume": 754666.0}, {"date": "2022-06-16", "close": 59.39, "volume": 764304.0}, {"date": "2022-06-17", "close": 59.28, "volume": 1163941.0}, {"date": "2022-06-21", "close": 60.73, "volume": 709884.0}, {"date": "2022-06-22", "close": 61.2, "volume": 663984.0}, {"date": "2022-06-23", "close": 64.86, "volume": 821593.0}, {"date": "2022-06-24", "close": 64.18, "volume": 1725531.0}, {"date": "2022-06-27", "close": 63.83, "volume": 797659.0}, {"date": "2022-06-28", "close": 62.55, "volume": 1191123.0}, {"date": "2022-06-29", "close": 62.95, "volume": 1145683.0}, {"date": "2022-06-30", "close": 62.76, "volume": 955843.0}, {"date": "2022-07-01", "close": 63.54, "volume": 592384.0}, {"date": "2022-07-05", "close": 64.99, "volume": 565985.0}, {"date": "2022-07-06", "close": 64.55, "volume": 985655.0}, {"date": "2022-07-07", "close": 65.49, "volume": 618518.0}, {"date": "2022-07-08", "close": 65.53, "volume": 437269.0}, {"date": "2022-07-11", "close": 65.46, "volume": 403584.0}, {"date": "2022-07-12", "close": 64.01, "volume": 647216.0}, {"date": "2022-07-13", "close": 63.24, "volume": 713051.0}, {"date": "2022-07-14", "close": 61.52, "volume": 614642.0}, {"date": "2022-07-15", "close": 62.13, "volume": 1003956.0}, {"date": "2022-07-18", "close": 59.5, "volume": 964657.0}, {"date": "2022-07-19", "close": 61.83, "volume": 604015.0}, {"date": "2022-07-20", "close": 62.34, "volume": 559688.0}, {"date": "2022-07-21", "close": 66.07, "volume": 839211.0}, {"date": "2022-07-22", "close": 64.69, "volume": 389030.0}, {"date": "2022-07-25", "close": 64.11, "volume": 391115.0}, {"date": "2022-07-26", "close": 64.61, "volume": 352342.0}, {"date": "2022-07-27", "close": 65.95, "volume": 412333.0}, {"date": "2022-07-28", "close": 68.12, "volume": 499649.0}, {"date": "2022-07-29", "close": 68.55, "volume": 443307.0}, {"date": "2022-08-01", "close": 69.04, "volume": 812793.0}, {"date": "2022-08-02", "close": 68.53, "volume": 817135.0}, {"date": "2022-08-03", "close": 68.32, "volume": 948805.0}, {"date": "2022-08-04", "close": 63.44, "volume": 1480193.0}, {"date": "2022-08-05", "close": 62.48, "volume": 705444.0}, {"date": "2022-08-08", "close": 62.16, "volume": 920510.0}, {"date": "2022-08-09", "close": 60.34, "volume": 768837.0}, {"date": "2022-08-10", "close": 62.05, "volume": 594932.0}, {"date": "2022-08-11", "close": 62.0, "volume": 635157.0}, {"date": "2022-08-12", "close": 61.81, "volume": 561315.0}, {"date": "2022-08-15", "close": 62.08, "volume": 597771.0}, {"date": "2022-08-16", "close": 60.75, "volume": 702420.0}, {"date": "2022-08-17", "close": 61.43, "volume": 933281.0}, {"date": "2022-08-18", "close": 61.46, "volume": 631850.0}, {"date": "2022-08-19", "close": 59.71, "volume": 579941.0}, {"date": "2022-08-22", "close": 58.93, "volume": 1033501.0}, {"date": "2022-08-23", "close": 59.2, "volume": 730230.0}, {"date": "2022-08-24", "close": 59.61, "volume": 528631.0}, {"date": "2022-08-25", "close": 60.84, "volume": 436786.0}, {"date": "2022-08-26", "close": 58.06, "volume": 711946.0}, {"date": "2022-08-29", "close": 57.62, "volume": 505041.0}, {"date": "2022-08-30", "close": 56.75, "volume": 591097.0}, {"date": "2022-08-31", "close": 56.0, "volume": 826743.0}, {"date": "2022-09-01", "close": 56.29, "volume": 603591.0}, {"date": "2022-09-02", "close": 56.07, "volume": 883030.0}, {"date": "2022-09-06", "close": 55.36, "volume": 869977.0}, {"date": "2022-09-07", "close": 56.26, "volume": 825585.0}, {"date": "2022-09-08", "close": 57.24, "volume": 404952.0}, {"date": "2022-09-09", "close": 58.29, "volume": 362316.0}, {"date": "2022-09-12", "close": 59.23, "volume": 441810.0}, {"date": "2022-09-13", "close": 55.38, "volume": 644588.0}, {"date": "2022-09-14", "close": 54.48, "volume": 846597.0}, {"date": "2022-09-15", "close": 54.59, "volume": 635037.0}, {"date": "2022-09-16", "close": 52.88, "volume": 987285.0}, {"date": "2022-09-19", "close": 52.79, "volume": 464978.0}, {"date": "2022-09-20", "close": 51.42, "volume": 548227.0}, {"date": "2022-09-21", "close": 51.28, "volume": 731041.0}, {"date": "2022-09-22", "close": 49.72, "volume": 557030.0}, {"date": "2022-09-23", "close": 49.52, "volume": 795548.0}, {"date": "2022-09-26", "close": 48.91, "volume": 444231.0}, {"date": "2022-09-27", "close": 48.92, "volume": 1025430.0}, {"date": "2022-09-28", "close": 51.62, "volume": 1289280.0}, {"date": "2022-09-29", "close": 52.84, "volume": 1385251.0}, {"date": "2022-09-30", "close": 53.06, "volume": 1513648.0}, {"date": "2022-10-03", "close": 54.36, "volume": 1056198.0}, {"date": "2022-10-04", "close": 56.28, "volume": 727244.0}, {"date": "2022-10-05", "close": 57.57, "volume": 707860.0}, {"date": "2022-10-06", "close": 57.69, "volume": 781121.0}, {"date": "2022-10-07", "close": 55.73, "volume": 948416.0}, {"date": "2022-10-10", "close": 54.43, "volume": 984534.0}, {"date": "2022-10-11", "close": 54.75, "volume": 892765.0}, {"date": "2022-10-12", "close": 54.44, "volume": 605861.0}, {"date": "2022-10-13", "close": 55.69, "volume": 776398.0}, {"date": "2022-10-14", "close": 54.93, "volume": 820794.0}, {"date": "2022-10-17", "close": 56.58, "volume": 909365.0}, {"date": "2022-10-18", "close": 57.71, "volume": 678028.0}, {"date": "2022-10-19", "close": 56.22, "volume": 543764.0}, {"date": "2022-10-20", "close": 55.98, "volume": 500207.0}, {"date": "2022-10-21", "close": 57.92, "volume": 815380.0}, {"date": "2022-10-24", "close": 58.65, "volume": 524523.0}, {"date": "2022-10-25", "close": 60.79, "volume": 621129.0}, {"date": "2022-10-26", "close": 61.64, "volume": 542644.0}, {"date": "2022-10-27", "close": 61.73, "volume": 552669.0}, {"date": "2022-10-28", "close": 61.33, "volume": 668375.0}, {"date": "2022-10-31", "close": 61.84, "volume": 701855.0}, {"date": "2022-11-01", "close": 62.97, "volume": 683439.0}, {"date": "2022-11-02", "close": 61.08, "volume": 1031181.0}, {"date": "2022-11-03", "close": 64.2, "volume": 1577449.0}, {"date": "2022-11-04", "close": 66.88, "volume": 954158.0}, {"date": "2022-11-07", "close": 66.28, "volume": 1144859.0}, {"date": "2022-11-08", "close": 66.41, "volume": 797726.0}, {"date": "2022-11-09", "close": 65.42, "volume": 588316.0}, {"date": "2022-11-10", "close": 69.43, "volume": 1379766.0}, {"date": "2022-11-11", "close": 69.91, "volume": 643673.0}, {"date": "2022-11-14", "close": 69.4, "volume": 535568.0}, {"date": "2022-11-15", "close": 68.86, "volume": 681256.0}, {"date": "2022-11-16", "close": 68.33, "volume": 586331.0}, {"date": "2022-11-17", "close": 66.25, "volume": 588905.0}, {"date": "2022-11-18", "close": 66.2, "volume": 691097.0}, {"date": "2022-11-21", "close": 66.36, "volume": 506234.0}, {"date": "2022-11-22", "close": 68.31, "volume": 541302.0}, {"date": "2022-11-23", "close": 68.44, "volume": 314837.0}, {"date": "2022-11-25", "close": 68.79, "volume": 158063.0}, {"date": "2022-11-28", "close": 66.25, "volume": 473770.0}, {"date": "2022-11-29", "close": 65.14, "volume": 503824.0}, {"date": "2022-11-30", "close": 67.41, "volume": 759142.0}, {"date": "2022-12-01", "close": 67.68, "volume": 308512.0}, {"date": "2022-12-02", "close": 66.92, "volume": 303605.0}, {"date": "2022-12-05", "close": 67.05, "volume": 497164.0}, {"date": "2022-12-06", "close": 66.46, "volume": 358814.0}, {"date": "2022-12-07", "close": 66.19, "volume": 304644.0}, {"date": "2022-12-08", "close": 66.83, "volume": 248584.0}, {"date": "2022-12-09", "close": 64.61, "volume": 402099.0}, {"date": "2022-12-12", "close": 66.31, "volume": 436675.0}, {"date": "2022-12-13", "close": 67.06, "volume": 519541.0}, {"date": "2022-12-14", "close": 66.39, "volume": 366618.0}, {"date": "2022-12-15", "close": 64.86, "volume": 446980.0}, {"date": "2022-12-16", "close": 64.41, "volume": 1406727.0}, {"date": "2022-12-19", "close": 63.75, "volume": 615710.0}, {"date": "2022-12-20", "close": 64.53, "volume": 519872.0}, {"date": "2022-12-21", "close": 66.85, "volume": 563513.0}, {"date": "2022-12-22", "close": 66.63, "volume": 366502.0}, {"date": "2022-12-23", "close": 66.54, "volume": 260866.0}, {"date": "2022-12-27", "close": 67.28, "volume": 649522.0}, {"date": "2022-12-28", "close": 66.37, "volume": 546830.0}, {"date": "2022-12-29", "close": 68.89, "volume": 388163.0}, {"date": "2022-12-30", "close": 68.35, "volume": 468090.0}, {"date": "2023-01-03", "close": 69.07, "volume": 525772.0}, {"date": "2023-01-04", "close": 70.19, "volume": 674618.0}, {"date": "2023-01-05", "close": 71.07, "volume": 981997.0}, {"date": "2023-01-06", "close": 67.39, "volume": 1620041.0}, {"date": "2023-01-09", "close": 65.49, "volume": 1666546.0}, {"date": "2023-01-10", "close": 67.84, "volume": 780893.0}, {"date": "2023-01-11", "close": 68.2, "volume": 446599.0}, {"date": "2023-01-12", "close": 67.86, "volume": 337751.0}, {"date": "2023-01-13", "close": 68.51, "volume": 344118.0}, {"date": "2023-01-17", "close": 68.05, "volume": 352280.0}, {"date": "2023-01-18", "close": 67.63, "volume": 359544.0}, {"date": "2023-01-19", "close": 68.75, "volume": 414170.0}, {"date": "2023-01-20", "close": 70.65, "volume": 444097.0}, {"date": "2023-01-23", "close": 73.03, "volume": 607341.0}, {"date": "2023-01-24", "close": 71.19, "volume": 740405.0}, {"date": "2023-01-25", "close": 72.34, "volume": 483618.0}, {"date": "2023-01-26", "close": 71.89, "volume": 529210.0}, {"date": "2023-01-27", "close": 71.65, "volume": 377541.0}, {"date": "2023-01-30", "close": 69.8, "volume": 355696.0}, {"date": "2023-01-31", "close": 70.12, "volume": 677260.0}, {"date": "2023-02-01", "close": 71.36, "volume": 643319.0}, {"date": "2023-02-02", "close": 72.65, "volume": 459747.0}, {"date": "2023-02-03", "close": 72.52, "volume": 458987.0}, {"date": "2023-02-06", "close": 71.5, "volume": 328059.0}, {"date": "2023-02-07", "close": 72.2, "volume": 676130.0}, {"date": "2023-02-08", "close": 71.36, "volume": 860637.0}, {"date": "2023-02-09", "close": 72.31, "volume": 1346628.0}, {"date": "2023-02-10", "close": 75.1, "volume": 982346.0}, {"date": "2023-02-13", "close": 75.78, "volume": 635570.0}, {"date": "2023-02-14", "close": 76.54, "volume": 763091.0}, {"date": "2023-02-15", "close": 74.93, "volume": 559731.0}, {"date": "2023-02-16", "close": 73.13, "volume": 622725.0}, {"date": "2023-02-17", "close": 73.73, "volume": 445565.0}, {"date": "2023-02-21", "close": 71.06, "volume": 533543.0}, {"date": "2023-02-22", "close": 71.25, "volume": 704428.0}, {"date": "2023-02-23", "close": 71.93, "volume": 357451.0}, {"date": "2023-02-24", "close": 69.4, "volume": 643316.0}, {"date": "2023-02-27", "close": 69.35, "volume": 753585.0}, {"date": "2023-02-28", "close": 68.92, "volume": 712140.0}, {"date": "2023-03-01", "close": 67.46, "volume": 1156252.0}, {"date": "2023-03-02", "close": 73.63, "volume": 2085758.0}, {"date": "2023-03-03", "close": 75.38, "volume": 755770.0}, {"date": "2023-03-06", "close": 75.03, "volume": 613371.0}, {"date": "2023-03-07", "close": 73.7, "volume": 580464.0}, {"date": "2023-03-08", "close": 73.98, "volume": 546693.0}, {"date": "2023-03-09", "close": 73.65, "volume": 426642.0}, {"date": "2023-03-10", "close": 72.1, "volume": 841185.0}, {"date": "2023-03-13", "close": 72.15, "volume": 856842.0}, {"date": "2023-03-14", "close": 74.88, "volume": 558630.0}, {"date": "2023-03-15", "close": 72.95, "volume": 891746.0}, {"date": "2023-03-16", "close": 73.45, "volume": 735697.0}, {"date": "2023-03-17", "close": 72.18, "volume": 1111698.0}, {"date": "2023-03-20", "close": 72.74, "volume": 677438.0}, {"date": "2023-03-21", "close": 73.92, "volume": 757121.0}, {"date": "2023-03-22", "close": 74.2, "volume": 878205.0}, {"date": "2023-03-23", "close": 74.85, "volume": 749328.0}, {"date": "2023-03-24", "close": 75.77, "volume": 607871.0}, {"date": "2023-03-27", "close": 76.41, "volume": 740000.0}, {"date": "2023-03-28", "close": 76.22, "volume": 481036.0}, {"date": "2023-03-29", "close": 77.32, "volume": 1164527.0}, {"date": "2023-03-30", "close": 77.7, "volume": 660474.0}, {"date": "2023-03-31", "close": 78.84, "volume": 641979.0}, {"date": "2023-04-03", "close": 78.04, "volume": 680527.0}, {"date": "2023-04-04", "close": 77.34, "volume": 667120.0}, {"date": "2023-04-05", "close": 78.45, "volume": 916243.0}, {"date": "2023-04-06", "close": 78.75, "volume": 868009.0}, {"date": "2023-04-10", "close": 79.16, "volume": 723651.0}, {"date": "2023-04-11", "close": 79.89, "volume": 527976.0}, {"date": "2023-04-12", "close": 81.32, "volume": 1233091.0}, {"date": "2023-04-13", "close": 84.02, "volume": 1172395.0}, {"date": "2023-04-14", "close": 83.66, "volume": 1019504.0}, {"date": "2023-04-17", "close": 82.59, "volume": 908884.0}, {"date": "2023-04-18", "close": 81.69, "volume": 781397.0}, {"date": "2023-04-19", "close": 82.85, "volume": 1259820.0}, {"date": "2023-04-20", "close": 82.07, "volume": 792080.0}, {"date": "2023-04-21", "close": 81.41, "volume": 673235.0}, {"date": "2023-04-24", "close": 81.19, "volume": 1161613.0}, {"date": "2023-04-25", "close": 76.94, "volume": 889571.0}, {"date": "2023-04-26", "close": 77.49, "volume": 1332535.0}, {"date": "2023-04-27", "close": 78.27, "volume": 1249377.0}, {"date": "2023-04-28", "close": 79.13, "volume": 491011.0}, {"date": "2023-05-01", "close": 78.55, "volume": 649142.0}, {"date": "2023-05-02", "close": 78.26, "volume": 788604.0}, {"date": "2023-05-03", "close": 80.23, "volume": 1066273.0}, {"date": "2023-05-04", "close": 81.58, "volume": 1638478.0}, {"date": "2023-05-05", "close": 78.53, "volume": 1318535.0}, {"date": "2023-05-08", "close": 77.15, "volume": 669319.0}, {"date": "2023-05-09", "close": 76.26, "volume": 1073015.0}, {"date": "2023-05-10", "close": 75.81, "volume": 804740.0}, {"date": "2023-05-11", "close": 76.56, "volume": 930943.0}, {"date": "2023-05-12", "close": 73.75, "volume": 1195931.0}, {"date": "2023-05-15", "close": 72.41, "volume": 1401348.0}, {"date": "2023-05-16", "close": 73.49, "volume": 1029781.0}, {"date": "2023-05-17", "close": 74.26, "volume": 836230.0}, {"date": "2023-05-18", "close": 74.53, "volume": 646616.0}, {"date": "2023-05-19", "close": 75.82, "volume": 711286.0}, {"date": "2023-05-22", "close": 75.14, "volume": 851393.0}, {"date": "2023-05-23", "close": 73.12, "volume": 608692.0}, {"date": "2023-05-24", "close": 71.0, "volume": 1656846.0}, {"date": "2023-05-25", "close": 70.82, "volume": 810386.0}, {"date": "2023-05-26", "close": 71.6, "volume": 748151.0}, {"date": "2023-05-30", "close": 70.29, "volume": 508223.0}, {"date": "2023-05-31", "close": 69.1, "volume": 945249.0}, {"date": "2023-06-01", "close": 70.94, "volume": 916740.0}, {"date": "2023-06-02", "close": 71.39, "volume": 629268.0}, {"date": "2023-06-05", "close": 72.98, "volume": 797772.0}, {"date": "2023-06-06", "close": 73.87, "volume": 640991.0}, {"date": "2023-06-07", "close": 75.58, "volume": 799594.0}, {"date": "2023-06-08", "close": 74.05, "volume": 704624.0}, {"date": "2023-06-09", "close": 74.8, "volume": 982232.0}, {"date": "2023-06-12", "close": 76.43, "volume": 1267488.0}, {"date": "2023-06-13", "close": 76.84, "volume": 889103.0}, {"date": "2023-06-14", "close": 74.87, "volume": 814403.0}, {"date": "2023-06-15", "close": 75.34, "volume": 1878610.0}, {"date": "2023-06-16", "close": 75.48, "volume": 1553683.0}, {"date": "2023-06-20", "close": 75.39, "volume": 759994.0}, {"date": "2023-06-21", "close": 73.8, "volume": 925054.0}, {"date": "2023-06-22", "close": 73.51, "volume": 463456.0}, {"date": "2023-06-23", "close": 72.83, "volume": 798893.0}, {"date": "2023-06-26", "close": 73.29, "volume": 508763.0}, {"date": "2023-06-27", "close": 73.14, "volume": 372821.0}, {"date": "2023-06-28", "close": 72.3, "volume": 460365.0}, {"date": "2023-06-29", "close": 73.02, "volume": 564929.0}, {"date": "2023-06-30", "close": 73.92, "volume": 609593.0}, {"date": "2023-07-03", "close": 72.73, "volume": 279599.0}, {"date": "2023-07-05", "close": 73.28, "volume": 557716.0}, {"date": "2023-07-06", "close": 73.38, "volume": 863342.0}, {"date": "2023-07-07", "close": 72.93, "volume": 308436.0}, {"date": "2023-07-10", "close": 74.21, "volume": 530482.0}, {"date": "2023-07-11", "close": 74.43, "volume": 368187.0}, {"date": "2023-07-12", "close": 75.0, "volume": 387663.0}, {"date": "2023-07-13", "close": 74.35, "volume": 435457.0}, {"date": "2023-07-14", "close": 74.09, "volume": 561558.0}, {"date": "2023-07-17", "close": 73.48, "volume": 604664.0}, {"date": "2023-07-18", "close": 73.77, "volume": 1145492.0}, {"date": "2023-07-19", "close": 75.77, "volume": 761441.0}, {"date": "2023-07-20", "close": 75.72, "volume": 725046.0}, {"date": "2023-07-21", "close": 75.37, "volume": 648429.0}, {"date": "2023-07-24", "close": 71.63, "volume": 1414410.0}, {"date": "2023-07-25", "close": 71.95, "volume": 1741383.0}, {"date": "2023-07-26", "close": 70.79, "volume": 1841104.0}, {"date": "2023-07-27", "close": 69.87, "volume": 1015192.0}, {"date": "2023-07-28", "close": 69.15, "volume": 969451.0}, {"date": "2023-07-31", "close": 68.72, "volume": 829568.0}, {"date": "2023-08-01", "close": 70.17, "volume": 1741413.0}, {"date": "2023-08-02", "close": 70.95, "volume": 1987331.0}, {"date": "2023-08-03", "close": 67.52, "volume": 1429717.0}, {"date": "2023-08-04", "close": 66.21, "volume": 1185695.0}, {"date": "2023-08-07", "close": 66.75, "volume": 670436.0}, {"date": "2023-08-08", "close": 65.58, "volume": 1034284.0}, {"date": "2023-08-09", "close": 65.68, "volume": 686436.0}, {"date": "2023-08-10", "close": 66.35, "volume": 626595.0}, {"date": "2023-08-11", "close": 66.96, "volume": 892120.0}, {"date": "2023-08-14", "close": 68.61, "volume": 1190344.0}, {"date": "2023-08-15", "close": 67.74, "volume": 1077442.0}, {"date": "2023-08-16", "close": 65.7, "volume": 630301.0}, {"date": "2023-08-17", "close": 62.71, "volume": 1259591.0}, {"date": "2023-08-18", "close": 62.23, "volume": 813679.0}, {"date": "2023-08-21", "close": 62.32, "volume": 830030.0}, {"date": "2023-08-22", "close": 62.65, "volume": 577761.0}, {"date": "2023-08-23", "close": 62.51, "volume": 349192.0}, {"date": "2023-08-24", "close": 61.92, "volume": 576273.0}, {"date": "2023-08-25", "close": 62.87, "volume": 572521.0}, {"date": "2023-08-28", "close": 63.8, "volume": 593104.0}, {"date": "2023-08-29", "close": 66.13, "volume": 837682.0}, {"date": "2023-08-30", "close": 66.4, "volume": 512243.0}, {"date": "2023-08-31", "close": 65.6, "volume": 419773.0}, {"date": "2023-09-01", "close": 65.94, "volume": 486703.0}, {"date": "2023-09-05", "close": 63.95, "volume": 897278.0}, {"date": "2023-09-06", "close": 63.24, "volume": 709674.0}, {"date": "2023-09-07", "close": 63.02, "volume": 818446.0}, {"date": "2023-09-08", "close": 61.34, "volume": 934242.0}, {"date": "2023-09-11", "close": 62.25, "volume": 1259190.0}, {"date": "2023-09-12", "close": 61.76, "volume": 892329.0}, {"date": "2023-09-13", "close": 64.46, "volume": 1449529.0}, {"date": "2023-09-14", "close": 67.45, "volume": 2168451.0}, {"date": "2023-09-15", "close": 66.43, "volume": 2862716.0}, {"date": "2023-09-18", "close": 65.01, "volume": 714478.0}, {"date": "2023-09-19", "close": 65.32, "volume": 611466.0}, {"date": "2023-09-20", "close": 64.16, "volume": 486904.0}, {"date": "2023-09-21", "close": 62.18, "volume": 930080.0}, {"date": "2023-09-22", "close": 62.21, "volume": 944586.0}, {"date": "2023-09-25", "close": 62.86, "volume": 732059.0}, {"date": "2023-09-26", "close": 61.35, "volume": 659777.0}, {"date": "2023-09-27", "close": 62.27, "volume": 671792.0}, {"date": "2023-09-28", "close": 62.43, "volume": 496191.0}, {"date": "2023-09-29", "close": 62.3, "volume": 631004.0}, {"date": "2023-10-02", "close": 62.17, "volume": 597451.0}, {"date": "2023-10-03", "close": 61.1, "volume": 513181.0}, {"date": "2023-10-04", "close": 62.77, "volume": 506787.0}, {"date": "2023-10-05", "close": 62.29, "volume": 444417.0}, {"date": "2023-10-06", "close": 62.78, "volume": 458769.0}, {"date": "2023-10-09", "close": 63.19, "volume": 353306.0}, {"date": "2023-10-10", "close": 64.17, "volume": 530028.0}, {"date": "2023-10-11", "close": 63.99, "volume": 405661.0}, {"date": "2023-10-12", "close": 61.72, "volume": 838321.0}, {"date": "2023-10-13", "close": 61.97, "volume": 375374.0}, {"date": "2023-10-16", "close": 62.58, "volume": 503994.0}, {"date": "2023-10-17", "close": 62.67, "volume": 836189.0}, {"date": "2023-10-18", "close": 60.17, "volume": 559102.0}, {"date": "2023-10-19", "close": 59.65, "volume": 1050490.0}, {"date": "2023-10-20", "close": 59.57, "volume": 711058.0}, {"date": "2023-10-23", "close": 59.64, "volume": 543549.0}, {"date": "2023-10-24", "close": 58.8, "volume": 729944.0}, {"date": "2023-10-25", "close": 57.53, "volume": 884036.0}, {"date": "2023-10-26", "close": 57.72, "volume": 610238.0}, {"date": "2023-10-27", "close": 57.36, "volume": 660880.0}, {"date": "2023-10-30", "close": 54.91, "volume": 1877572.0}, {"date": "2023-10-31", "close": 57.0, "volume": 1069877.0}, {"date": "2023-11-01", "close": 57.01, "volume": 943062.0}, {"date": "2023-11-02", "close": 56.41, "volume": 1747534.0}, {"date": "2023-11-03", "close": 58.82, "volume": 983983.0}, {"date": "2023-11-06", "close": 56.15, "volume": 899436.0}, {"date": "2023-11-07", "close": 58.26, "volume": 785007.0}, {"date": "2023-11-08", "close": 57.72, "volume": 858259.0}, {"date": "2023-11-09", "close": 57.24, "volume": 709203.0}, {"date": "2023-11-10", "close": 57.81, "volume": 870672.0}, {"date": "2023-11-13", "close": 57.68, "volume": 579016.0}, {"date": "2023-11-14", "close": 61.65, "volume": 1015306.0}, {"date": "2023-11-15", "close": 61.99, "volume": 1031081.0}, {"date": "2023-11-16", "close": 61.47, "volume": 623745.0}, {"date": "2023-11-17", "close": 61.28, "volume": 717636.0}, {"date": "2023-11-20", "close": 61.28, "volume": 639473.0}, {"date": "2023-11-21", "close": 64.6, "volume": 1468458.0}, {"date": "2023-11-22", "close": 65.05, "volume": 723919.0}, {"date": "2023-11-24", "close": 65.77, "volume": 529197.0}, {"date": "2023-11-27", "close": 64.6, "volume": 653800.0}, {"date": "2023-11-28", "close": 64.16, "volume": 579935.0}, {"date": "2023-11-29", "close": 65.15, "volume": 820322.0}, {"date": "2023-11-30", "close": 65.09, "volume": 755845.0}, {"date": "2023-12-01", "close": 66.06, "volume": 669439.0}, {"date": "2023-12-04", "close": 66.37, "volume": 600326.0}, {"date": "2023-12-05", "close": 65.8, "volume": 757016.0}, {"date": "2023-12-06", "close": 67.96, "volume": 1150137.0}, {"date": "2023-12-07", "close": 68.8, "volume": 1401824.0}, {"date": "2023-12-08", "close": 67.97, "volume": 782576.0}, {"date": "2023-12-11", "close": 69.24, "volume": 482613.0}, {"date": "2023-12-12", "close": 68.9, "volume": 591668.0}, {"date": "2023-12-13", "close": 72.46, "volume": 1025071.0}, {"date": "2023-12-14", "close": 73.74, "volume": 1288616.0}, {"date": "2023-12-15", "close": 73.36, "volume": 1927788.0}, {"date": "2023-12-18", "close": 73.52, "volume": 816339.0}, {"date": "2023-12-19", "close": 74.64, "volume": 811674.0}, {"date": "2023-12-20", "close": 72.76, "volume": 539969.0}, {"date": "2023-12-21", "close": 73.95, "volume": 879178.0}, {"date": "2023-12-22", "close": 73.72, "volume": 592760.0}, {"date": "2023-12-26", "close": 73.58, "volume": 337194.0}, {"date": "2023-12-27", "close": 73.63, "volume": 368998.0}, {"date": "2023-12-28", "close": 73.8, "volume": 534093.0}, {"date": "2023-12-29", "close": 73.48, "volume": 474374.0}, {"date": "2024-01-02", "close": 72.3, "volume": 693694.0}, {"date": "2024-01-03", "close": 69.21, "volume": 585324.0}, {"date": "2024-01-04", "close": 70.38, "volume": 943783.0}, {"date": "2024-01-05", "close": 69.43, "volume": 520947.0}, {"date": "2024-01-08", "close": 72.54, "volume": 1445891.0}, {"date": "2024-01-09", "close": 71.6, "volume": 1100680.0}, {"date": "2024-01-10", "close": 71.86, "volume": 591612.0}, {"date": "2024-01-11", "close": 71.38, "volume": 591730.0}, {"date": "2024-01-12", "close": 71.24, "volume": 397042.0}, {"date": "2024-01-16", "close": 70.92, "volume": 741906.0}, {"date": "2024-01-17", "close": 69.7, "volume": 692154.0}, {"date": "2024-01-18", "close": 71.5, "volume": 497301.0}, {"date": "2024-01-19", "close": 71.94, "volume": 1818799.0}, {"date": "2024-01-22", "close": 72.9, "volume": 536274.0}, {"date": "2024-01-23", "close": 71.93, "volume": 408384.0}, {"date": "2024-01-24", "close": 71.53, "volume": 372996.0}, {"date": "2024-01-25", "close": 71.66, "volume": 281301.0}, {"date": "2024-01-26", "close": 71.97, "volume": 421111.0}, {"date": "2024-01-29", "close": 73.14, "volume": 334756.0}, {"date": "2024-01-30", "close": 73.38, "volume": 484384.0}, {"date": "2024-01-31", "close": 71.51, "volume": 733561.0}, {"date": "2024-02-01", "close": 72.58, "volume": 603129.0}, {"date": "2024-02-02", "close": 72.16, "volume": 565585.0}, {"date": "2024-02-05", "close": 71.81, "volume": 489470.0}, {"date": "2024-02-06", "close": 73.88, "volume": 1109489.0}, {"date": "2024-02-07", "close": 70.7, "volume": 866347.0}, {"date": "2024-02-08", "close": 70.95, "volume": 717943.0}, {"date": "2024-02-09", "close": 70.45, "volume": 803249.0}, {"date": "2024-02-12", "close": 70.6, "volume": 1737651.0}, {"date": "2024-02-13", "close": 76.79, "volume": 2923551.0}, {"date": "2024-02-14", "close": 80.05, "volume": 1676490.0}, {"date": "2024-02-15", "close": 80.1, "volume": 830680.0}, {"date": "2024-02-16", "close": 81.82, "volume": 1115119.0}, {"date": "2024-02-20", "close": 81.1, "volume": 799867.0}, {"date": "2024-02-21", "close": 81.92, "volume": 839223.0}, {"date": "2024-02-22", "close": 83.74, "volume": 1187890.0}, {"date": "2024-02-23", "close": 84.67, "volume": 840451.0}, {"date": "2024-02-26", "close": 83.6, "volume": 788986.0}, {"date": "2024-02-27", "close": 83.7, "volume": 559922.0}, {"date": "2024-02-28", "close": 86.48, "volume": 1433649.0}, {"date": "2024-02-29", "close": 86.54, "volume": 2687003.0}, {"date": "2024-03-01", "close": 88.33, "volume": 955605.0}, {"date": "2024-03-04", "close": 90.05, "volume": 830874.0}, {"date": "2024-03-05", "close": 90.17, "volume": 956501.0}, {"date": "2024-03-06", "close": 90.53, "volume": 718057.0}, {"date": "2024-03-07", "close": 92.19, "volume": 729940.0}, {"date": "2024-03-08", "close": 91.16, "volume": 567509.0}, {"date": "2024-03-11", "close": 91.56, "volume": 684025.0}, {"date": "2024-03-12", "close": 92.72, "volume": 644825.0}, {"date": "2024-03-13", "close": 92.6, "volume": 611072.0}, {"date": "2024-03-14", "close": 91.83, "volume": 796114.0}, {"date": "2024-03-15", "close": 92.1, "volume": 1353594.0}, {"date": "2024-03-18", "close": 92.02, "volume": 649513.0}, {"date": "2024-03-19", "close": 92.0, "volume": 521690.0}, {"date": "2024-03-20", "close": 92.97, "volume": 545567.0}, {"date": "2024-03-21", "close": 94.27, "volume": 429582.0}, {"date": "2024-03-22", "close": 93.9, "volume": 494606.0}, {"date": "2024-03-25", "close": 93.07, "volume": 586134.0}, {"date": "2024-03-26", "close": 92.4, "volume": 442881.0}, {"date": "2024-03-27", "close": 93.86, "volume": 327350.0}, {"date": "2024-03-28", "close": 93.94, "volume": 438700.0}, {"date": "2024-04-01", "close": 92.93, "volume": 399738.0}, {"date": "2024-04-02", "close": 90.91, "volume": 480553.0}, {"date": "2024-04-03", "close": 91.0, "volume": 534987.0}, {"date": "2024-04-04", "close": 89.77, "volume": 343690.0}, {"date": "2024-04-05", "close": 90.42, "volume": 533746.0}, {"date": "2024-04-08", "close": 90.23, "volume": 666965.0}, {"date": "2024-04-09", "close": 90.02, "volume": 510948.0}, {"date": "2024-04-10", "close": 88.53, "volume": 469728.0}, {"date": "2024-04-11", "close": 90.28, "volume": 473261.0}, {"date": "2024-04-12", "close": 87.58, "volume": 545504.0}, {"date": "2024-04-15", "close": 85.75, "volume": 572961.0}, {"date": "2024-04-16", "close": 83.89, "volume": 819517.0}, {"date": "2024-04-17", "close": 82.94, "volume": 695720.0}, {"date": "2024-04-18", "close": 78.56, "volume": 2217800.0}, {"date": "2024-04-19", "close": 77.76, "volume": 1313663.0}, {"date": "2024-04-22", "close": 78.05, "volume": 811225.0}, {"date": "2024-04-23", "close": 82.46, "volume": 1083554.0}, {"date": "2024-04-24", "close": 82.2, "volume": 987514.0}, {"date": "2024-04-25", "close": 80.59, "volume": 1091983.0}, {"date": "2024-04-26", "close": 80.97, "volume": 488537.0}, {"date": "2024-04-29", "close": 81.26, "volume": 982737.0}, {"date": "2024-04-30", "close": 78.01, "volume": 1227919.0}, {"date": "2024-05-01", "close": 79.03, "volume": 1435759.0}, {"date": "2024-05-02", "close": 70.09, "volume": 3340204.0}, {"date": "2024-05-03", "close": 70.045, "volume": 1959846.0}, {"date": "2024-05-06", "close": 72.52, "volume": 1791882.0}, {"date": "2024-05-07", "close": 74.33, "volume": 1850934.0}, {"date": "2024-05-08", "close": 73.7, "volume": 1502994.0}, {"date": "2024-05-09", "close": 76.21, "volume": 1205145.0}, {"date": "2024-05-10", "close": 75.71, "volume": 1007291.0}, {"date": "2024-05-13", "close": 74.24, "volume": 832436.0}, {"date": "2024-05-14", "close": 75.67, "volume": 1077600.0}, {"date": "2024-05-15", "close": 77.51, "volume": 827659.0}, {"date": "2024-05-16", "close": 75.82, "volume": 1498703.0}, {"date": "2024-05-17", "close": 75.07, "volume": 2025757.0}, {"date": "2024-05-20", "close": 76.47, "volume": 1085063.0}, {"date": "2024-05-21", "close": 76.4, "volume": 933237.0}, {"date": "2024-05-22", "close": 78.29, "volume": 1175700.0}, {"date": "2024-05-23", "close": 76.7, "volume": 853813.0}, {"date": "2024-05-24", "close": 77.25, "volume": 773186.0}, {"date": "2024-05-28", "close": 75.86, "volume": 556346.0}, {"date": "2024-05-29", "close": 72.55, "volume": 767762.0}, {"date": "2024-05-30", "close": 65.54, "volume": 5985818.0}, {"date": "2024-05-31", "close": 65.51, "volume": 2020886.0}, {"date": "2024-06-03", "close": 64.51, "volume": 2016113.0}, {"date": "2024-06-04", "close": 63.68, "volume": 1604666.0}, {"date": "2024-06-05", "close": 63.57, "volume": 1247933.0}, {"date": "2024-06-06", "close": 64.95, "volume": 1688224.0}, {"date": "2024-06-07", "close": 64.7, "volume": 1948488.0}, {"date": "2024-06-10", "close": 64.94, "volume": 1276360.0}, {"date": "2024-06-11", "close": 64.53, "volume": 771393.0}, {"date": "2024-06-12", "close": 66.21, "volume": 1130410.0}, {"date": "2024-06-13", "close": 65.09, "volume": 1139453.0}, {"date": "2024-06-14", "close": 64.53, "volume": 771895.0}, {"date": "2024-06-17", "close": 64.85, "volume": 876297.0}, {"date": "2024-06-18", "close": 66.79, "volume": 1263532.0}, {"date": "2024-06-20", "close": 66.54, "volume": 1309219.0}, {"date": "2024-06-21", "close": 66.02, "volume": 1591703.0}, {"date": "2024-06-24", "close": 65.42, "volume": 581931.0}, {"date": "2024-06-25", "close": 64.93, "volume": 1024536.0}, {"date": "2024-06-26", "close": 65.3, "volume": 414832.0}, {"date": "2024-06-27", "close": 64.2, "volume": 921808.0}, {"date": "2024-06-28", "close": 63.81, "volume": 1727085.0}, {"date": "2024-07-01", "close": 62.33, "volume": 1165132.0}, {"date": "2024-07-02", "close": 61.64, "volume": 798628.0}, {"date": "2024-07-03", "close": 61.83, "volume": 662956.0}, {"date": "2024-07-05", "close": 61.65, "volume": 860761.0}, {"date": "2024-07-08", "close": 62.2, "volume": 872167.0}, {"date": "2024-07-09", "close": 61.21, "volume": 917680.0}, {"date": "2024-07-10", "close": 61.25, "volume": 458369.0}, {"date": "2024-07-11", "close": 63.72, "volume": 624093.0}, {"date": "2024-07-12", "close": 64.75, "volume": 1057670.0}, {"date": "2024-07-15", "close": 63.41, "volume": 794047.0}, {"date": "2024-07-16", "close": 66.25, "volume": 695554.0}, {"date": "2024-07-17", "close": 64.09, "volume": 759781.0}, {"date": "2024-07-18", "close": 62.52, "volume": 918782.0}, {"date": "2024-07-19", "close": 61.89, "volume": 1891528.0}, {"date": "2024-07-22", "close": 63.06, "volume": 962026.0}, {"date": "2024-07-23", "close": 62.13, "volume": 2064040.0}, {"date": "2024-07-24", "close": 64.08, "volume": 1087955.0}, {"date": "2024-07-25", "close": 64.23, "volume": 1007084.0}, {"date": "2024-07-26", "close": 66.81, "volume": 1233947.0}, {"date": "2024-07-29", "close": 66.93, "volume": 1056520.0}, {"date": "2024-07-30", "close": 67.94, "volume": 1037606.0}, {"date": "2024-07-31", "close": 68.51, "volume": 1122137.0}, {"date": "2024-08-01", "close": 68.33, "volume": 1008713.0}, {"date": "2024-08-02", "close": 65.88, "volume": 1810205.0}, {"date": "2024-08-05", "close": 63.54, "volume": 1641149.0}, {"date": "2024-08-06", "close": 62.16, "volume": 2550110.0}, {"date": "2024-08-07", "close": 60.3, "volume": 1750602.0}, {"date": "2024-08-08", "close": 63.32, "volume": 954330.0}, {"date": "2024-08-09", "close": 62.0, "volume": 1362202.0}, {"date": "2024-08-12", "close": 60.42, "volume": 831998.0}, {"date": "2024-08-13", "close": 61.37, "volume": 789633.0}, {"date": "2024-08-14", "close": 61.47, "volume": 657975.0}, {"date": "2024-08-15", "close": 63.23, "volume": 849289.0}, {"date": "2024-08-16", "close": 63.43, "volume": 696826.0}, {"date": "2024-08-19", "close": 65.08, "volume": 1578132.0}, {"date": "2024-08-20", "close": 65.08, "volume": 1096950.0}, {"date": "2024-08-21", "close": 65.05, "volume": 788182.0}, {"date": "2024-08-22", "close": 63.7, "volume": 822990.0}, {"date": "2024-08-23", "close": 64.2, "volume": 838835.0}, {"date": "2024-08-26", "close": 63.9, "volume": 1022601.0}, {"date": "2024-08-27", "close": 63.95, "volume": 512534.0}, {"date": "2024-08-28", "close": 64.41, "volume": 887556.0}, {"date": "2024-08-29", "close": 67.59, "volume": 1673724.0}, {"date": "2024-08-30", "close": 67.19, "volume": 1033798.0}, {"date": "2024-09-03", "close": 65.72, "volume": 911979.0}, {"date": "2024-09-04", "close": 64.39, "volume": 786838.0}, {"date": "2024-09-05", "close": 65.35, "volume": 518951.0}, {"date": "2024-09-06", "close": 64.01, "volume": 738024.0}, {"date": "2024-09-09", "close": 63.37, "volume": 991785.0}, {"date": "2024-09-10", "close": 63.32, "volume": 931014.0}, {"date": "2024-09-11", "close": 63.99, "volume": 785132.0}, {"date": "2024-09-12", "close": 64.73, "volume": 1125447.0}, {"date": "2024-09-13", "close": 65.66, "volume": 805408.0}, {"date": "2024-09-16", "close": 65.28, "volume": 963113.0}, {"date": "2024-09-17", "close": 65.03, "volume": 1002854.0}, {"date": "2024-09-18", "close": 66.8, "volume": 1159553.0}, {"date": "2024-09-19", "close": 68.26, "volume": 722880.0}, {"date": "2024-09-20", "close": 67.54, "volume": 4172901.0}, {"date": "2024-09-23", "close": 67.16, "volume": 863377.0}, {"date": "2024-09-24", "close": 68.32, "volume": 895610.0}, {"date": "2024-09-25", "close": 67.25, "volume": 1610257.0}, {"date": "2024-09-26", "close": 70.44, "volume": 1494542.0}, {"date": "2024-09-27", "close": 70.67, "volume": 1240974.0}, {"date": "2024-09-30", "close": 69.06, "volume": 968748.0}, {"date": "2024-10-01", "close": 66.76, "volume": 991871.0}, {"date": "2024-10-02", "close": 67.46, "volume": 962182.0}, {"date": "2024-10-03", "close": 65.8, "volume": 1048658.0}, {"date": "2024-10-04", "close": 67.0, "volume": 671160.0}, {"date": "2024-10-07", "close": 65.95, "volume": 1349945.0}, {"date": "2024-10-08", "close": 64.94, "volume": 795510.0}, {"date": "2024-10-09", "close": 64.68, "volume": 483582.0}, {"date": "2024-10-10", "close": 63.73, "volume": 732791.0}, {"date": "2024-10-11", "close": 64.54, "volume": 1334767.0}, {"date": "2024-10-14", "close": 63.4, "volume": 884275.0}, {"date": "2024-10-15", "close": 63.11, "volume": 3097255.0}, {"date": "2024-10-16", "close": 61.27, "volume": 1638573.0}, {"date": "2024-10-17", "close": 60.49, "volume": 1657509.0}, {"date": "2024-10-18", "close": 62.45, "volume": 1274207.0}, {"date": "2024-10-21", "close": 61.77, "volume": 909261.0}, {"date": "2024-10-22", "close": 60.5, "volume": 886318.0}, {"date": "2024-10-23", "close": 59.68, "volume": 1004896.0}, {"date": "2024-10-24", "close": 58.39, "volume": 850801.0}, {"date": "2024-10-25", "close": 57.9, "volume": 1324321.0}, {"date": "2024-10-28", "close": 58.46, "volume": 1117559.0}, {"date": "2024-10-29", "close": 58.05, "volume": 1060472.0}, {"date": "2024-10-30", "close": 58.51, "volume": 1334586.0}, {"date": "2024-10-31", "close": 56.61, "volume": 979101.0}, {"date": "2024-11-01", "close": 59.29, "volume": 2081036.0}, {"date": "2024-11-04", "close": 59.35, "volume": 1846312.0}, {"date": "2024-11-05", "close": 61.34, "volume": 3063751.0}, {"date": "2024-11-06", "close": 58.98, "volume": 2015273.0}, {"date": "2024-11-07", "close": 60.49, "volume": 1346625.0}, {"date": "2024-11-08", "close": 57.73, "volume": 1077386.0}, {"date": "2024-11-11", "close": 56.65, "volume": 1087534.0}, {"date": "2024-11-12", "close": 56.02, "volume": 987187.0}, {"date": "2024-11-13", "close": 55.92, "volume": 840579.0}, {"date": "2024-11-14", "close": 54.49, "volume": 1977170.0}, {"date": "2024-11-15", "close": 51.3, "volume": 1978983.0}, {"date": "2024-11-18", "close": 49.41, "volume": 2131060.0}, {"date": "2024-11-19", "close": 48.25, "volume": 1426305.0}, {"date": "2024-11-20", "close": 53.37, "volume": 2899990.0}, {"date": "2024-11-21", "close": 56.22, "volume": 2660201.0}, {"date": "2024-11-22", "close": 57.07, "volume": 2079878.0}, {"date": "2024-11-25", "close": 58.9, "volume": 2332694.0}, {"date": "2024-11-26", "close": 57.5, "volume": 1942950.0}, {"date": "2024-11-27", "close": 58.38, "volume": 1436451.0}, {"date": "2024-11-29", "close": 57.95, "volume": 805902.0}, {"date": "2024-12-02", "close": 58.37, "volume": 833793.0}, {"date": "2024-12-03", "close": 57.55, "volume": 1133706.0}, {"date": "2024-12-04", "close": 59.5, "volume": 1328185.0}, {"date": "2024-12-05", "close": 58.48, "volume": 1286459.0}, {"date": "2024-12-06", "close": 58.96, "volume": 1094044.0}, {"date": "2024-12-09", "close": 61.45, "volume": 1078476.0}, {"date": "2024-12-10", "close": 59.98, "volume": 1078661.0}, {"date": "2024-12-11", "close": 59.65, "volume": 823505.0}, {"date": "2024-12-12", "close": 58.52, "volume": 953163.0}, {"date": "2024-12-13", "close": 57.73, "volume": 1529330.0}, {"date": "2024-12-16", "close": 57.18, "volume": 1100535.0}, {"date": "2024-12-17", "close": 57.81, "volume": 1643781.0}, {"date": "2024-12-18", "close": 55.38, "volume": 1651867.0}, {"date": "2024-12-19", "close": 55.29, "volume": 2548504.0}, {"date": "2024-12-20", "close": 57.0, "volume": 3337883.0}, {"date": "2024-12-23", "close": 57.39, "volume": 1653908.0}, {"date": "2024-12-24", "close": 58.25, "volume": 462999.0}, {"date": "2024-12-26", "close": 58.31, "volume": 816189.0}, {"date": "2024-12-27", "close": 58.41, "volume": 790809.0}, {"date": "2024-12-30", "close": 58.5, "volume": 798784.0}, {"date": "2024-12-31", "close": 58.62, "volume": 850018.0}, {"date": "2025-01-02", "close": 58.81, "volume": 1115914.0}, {"date": "2025-01-03", "close": 59.73, "volume": 932667.0}, {"date": "2025-01-06", "close": 60.65, "volume": 1059945.0}, {"date": "2025-01-07", "close": 61.25, "volume": 867430.0}, {"date": "2025-01-08", "close": 60.95, "volume": 1267822.0}, {"date": "2025-01-10", "close": 60.78, "volume": 1376775.0}, {"date": "2025-01-13", "close": 62.95, "volume": 2795986.0}, {"date": "2025-01-14", "close": 61.26, "volume": 1303830.0}, {"date": "2025-01-15", "close": 57.53, "volume": 2942819.0}, {"date": "2025-01-16", "close": 59.01, "volume": 2036474.0}, {"date": "2025-01-17", "close": 56.88, "volume": 1330616.0}, {"date": "2025-01-21", "close": 60.07, "volume": 1299984.0}, {"date": "2025-01-22", "close": 60.12, "volume": 1074333.0}, {"date": "2025-01-23", "close": 58.19, "volume": 1850054.0}, {"date": "2025-01-24", "close": 57.29, "volume": 1482341.0}, {"date": "2025-01-27", "close": 55.99, "volume": 1638388.0}, {"date": "2025-01-28", "close": 56.11, "volume": 1202351.0}, {"date": "2025-01-29", "close": 54.17, "volume": 1674724.0}, {"date": "2025-01-30", "close": 57.0, "volume": 1378393.0}, {"date": "2025-01-31", "close": 58.15, "volume": 1323636.0}, {"date": "2025-02-03", "close": 56.71, "volume": 822704.0}, {"date": "2025-02-04", "close": 56.39, "volume": 824343.0}, {"date": "2025-02-05", "close": 57.43, "volume": 792901.0}, {"date": "2025-02-06", "close": 56.02, "volume": 1097826.0}, {"date": "2025-02-07", "close": 55.59, "volume": 1409422.0}, {"date": "2025-02-10", "close": 51.13, "volume": 4074558.0}, {"date": "2025-02-11", "close": 50.65, "volume": 2139296.0}, {"date": "2025-02-12", "close": 51.65, "volume": 2553811.0}, {"date": "2025-02-13", "close": 51.15, "volume": 3112012.0}, {"date": "2025-02-14", "close": 50.04, "volume": 2046432.0}, {"date": "2025-02-18", "close": 50.75, "volume": 1557886.0}, {"date": "2025-02-19", "close": 51.54, "volume": 1537531.0}, {"date": "2025-02-20", "close": 52.92, "volume": 2145360.0}, {"date": "2025-02-21", "close": 50.82, "volume": 2051388.0}, {"date": "2025-02-24", "close": 51.89, "volume": 1567399.0}, {"date": "2025-02-25", "close": 50.99, "volume": 1317419.0}, {"date": "2025-02-26", "close": 50.5, "volume": 1396562.0}, {"date": "2025-02-27", "close": 47.76, "volume": 2265894.0}, {"date": "2025-02-28", "close": 47.22, "volume": 1924369.0}, {"date": "2025-03-03", "close": 46.735, "volume": 2287972.0}, {"date": "2025-03-04", "close": 46.42, "volume": 1845214.0}, {"date": "2025-03-05", "close": 46.87, "volume": 2432146.0}, {"date": "2025-03-06", "close": 48.2, "volume": 2061947.0}, {"date": "2025-03-07", "close": 48.41, "volume": 2818329.0}, {"date": "2025-03-10", "close": 47.4, "volume": 2504217.0}, {"date": "2025-03-11", "close": 45.56, "volume": 2530365.0}, {"date": "2025-03-12", "close": 44.96, "volume": 2442816.0}, {"date": "2025-03-13", "close": 44.97, "volume": 1988689.0}, {"date": "2025-03-14", "close": 45.97, "volume": 2563280.0}, {"date": "2025-03-17", "close": 46.94, "volume": 1329770.0}, {"date": "2025-03-18", "close": 47.14, "volume": 1551385.0}, {"date": "2025-03-19", "close": 46.68, "volume": 1772264.0}, {"date": "2025-03-20", "close": 44.47, "volume": 2253244.0}, {"date": "2025-03-21", "close": 44.45, "volume": 2205387.0}, {"date": "2025-03-24", "close": 44.5, "volume": 2055402.0}, {"date": "2025-03-25", "close": 43.24, "volume": 1964001.0}, {"date": "2025-03-26", "close": 43.51, "volume": 1863997.0}, {"date": "2025-03-27", "close": 43.45, "volume": 1271666.0}, {"date": "2025-03-28", "close": 42.08, "volume": 1207867.0}, {"date": "2025-03-31", "close": 41.74, "volume": 1665408.0}, {"date": "2025-04-01", "close": 40.38, "volume": 1649910.0}, {"date": "2025-04-02", "close": 41.15, "volume": 2206255.0}, {"date": "2025-04-03", "close": 37.66, "volume": 3496477.0}, {"date": "2025-04-04", "close": 36.46, "volume": 4101409.0}, {"date": "2025-04-07", "close": 38.7, "volume": 4665673.0}, {"date": "2025-04-08", "close": 36.36, "volume": 3574978.0}, {"date": "2025-04-09", "close": 41.19, "volume": 5029575.0}, {"date": "2025-04-10", "close": 38.07, "volume": 3643354.0}, {"date": "2025-04-11", "close": 38.76, "volume": 3139891.0}, {"date": "2025-04-14", "close": 39.97, "volume": 3360708.0}, {"date": "2025-04-15", "close": 38.43, "volume": 1975002.0}, {"date": "2025-04-16", "close": 37.74, "volume": 1868802.0}, {"date": "2025-04-17", "close": 36.28, "volume": 3551073.0}, {"date": "2025-04-21", "close": 35.98, "volume": 2048414.0}, {"date": "2025-04-22", "close": 36.96, "volume": 2289680.0}, {"date": "2025-04-23", "close": 37.89, "volume": 2186521.0}, {"date": "2025-04-24", "close": 38.97, "volume": 1849258.0}, {"date": "2025-04-25", "close": 39.07, "volume": 1647499.0}, {"date": "2025-04-28", "close": 39.66, "volume": 1848014.0}, {"date": "2025-04-29", "close": 39.84, "volume": 1780780.0}, {"date": "2025-04-30", "close": 40.06, "volume": 1496074.0}, {"date": "2025-05-01", "close": 39.35, "volume": 1793128.0}, {"date": "2025-05-02", "close": 40.44, "volume": 3505606.0}, {"date": "2025-05-05", "close": 40.73, "volume": 2072903.0}, {"date": "2025-05-06", "close": 39.45, "volume": 2389687.0}, {"date": "2025-05-07", "close": 40.76, "volume": 3656843.0}, {"date": "2025-05-08", "close": 40.51, "volume": 4926588.0}, {"date": "2025-05-09", "close": 37.52, "volume": 4239550.0}, {"date": "2025-05-12", "close": 40.26, "volume": 4530862.0}, {"date": "2025-05-13", "close": 38.74, "volume": 2782219.0}, {"date": "2025-05-14", "close": 36.85, "volume": 2747885.0}, {"date": "2025-05-15", "close": 36.69, "volume": 3708348.0}, {"date": "2025-05-16", "close": 37.53, "volume": 1966354.0}, {"date": "2025-05-19", "close": 37.8, "volume": 1512875.0}, {"date": "2025-05-20", "close": 38.19, "volume": 2034649.0}, {"date": "2025-05-21", "close": 36.45, "volume": 2464285.0}, {"date": "2025-05-22", "close": 36.34, "volume": 2444629.0}, {"date": "2025-05-23", "close": 35.5, "volume": 2290890.0}, {"date": "2025-05-27", "close": 37.15, "volume": 1589020.0}, {"date": "2025-05-28", "close": 36.97, "volume": 916940.0}, {"date": "2025-05-29", "close": 37.26, "volume": 1522414.0}, {"date": "2025-05-30", "close": 36.7, "volume": 1470385.0}, {"date": "2025-06-02", "close": 36.73, "volume": 1236806.0}, {"date": "2025-06-03", "close": 37.4, "volume": 1800269.0}, {"date": "2025-06-04", "close": 37.83, "volume": 2183383.0}, {"date": "2025-06-05", "close": 37.69, "volume": 1829098.0}, {"date": "2025-06-06", "close": 38.3, "volume": 1235664.0}, {"date": "2025-06-09", "close": 39.21, "volume": 2038367.0}, {"date": "2025-06-10", "close": 40.66, "volume": 2215842.0}, {"date": "2025-06-11", "close": 39.72, "volume": 2540685.0}, {"date": "2025-06-12", "close": 39.87, "volume": 1433862.0}, {"date": "2025-06-13", "close": 38.3, "volume": 1606314.0}, {"date": "2025-06-16", "close": 39.08, "volume": 1881478.0}, {"date": "2025-06-17", "close": 37.62, "volume": 2163623.0}, {"date": "2025-06-18", "close": 38.43, "volume": 1558049.0}, {"date": "2025-06-20", "close": 38.08, "volume": 2077908.0}, {"date": "2025-06-23", "close": 38.73, "volume": 1770464.0}, {"date": "2025-06-24", "close": 39.66, "volume": 2392751.0}, {"date": "2025-06-25", "close": 40.93, "volume": 4657375.0}, {"date": "2025-06-26", "close": 42.18, "volume": 4510500.0}, {"date": "2025-06-27", "close": 41.8, "volume": 5247926.0}, {"date": "2025-06-30", "close": 41.2, "volume": 1540551.0}, {"date": "2025-07-01", "close": 41.9, "volume": 2260498.0}, {"date": "2025-07-02", "close": 42.46, "volume": 2021702.0}, {"date": "2025-07-03", "close": 42.45, "volume": 1207758.0}, {"date": "2025-07-07", "close": 41.27, "volume": 3660081.0}, {"date": "2025-07-08", "close": 42.36, "volume": 2050680.0}, {"date": "2025-07-09", "close": 42.12, "volume": 3542879.0}, {"date": "2025-07-10", "close": 43.58, "volume": 3580303.0}, {"date": "2025-07-11", "close": 43.79, "volume": 3517293.0}, {"date": "2025-07-14", "close": 43.21, "volume": 3061262.0}, {"date": "2025-07-15", "close": 41.96, "volume": 2182358.0}, {"date": "2025-07-16", "close": 41.54, "volume": 1963672.0}, {"date": "2025-07-17", "close": 42.19, "volume": 2503854.0}, {"date": "2025-07-18", "close": 40.55, "volume": 2181606.0}, {"date": "2025-07-21", "close": 35.635, "volume": 11521800.0}, {"date": "2025-07-22", "close": 38.8, "volume": 4732791.0}, {"date": "2025-07-23", "close": 39.91, "volume": 4022258.0}, {"date": "2025-07-24", "close": 40.45, "volume": 2528530.0}, {"date": "2025-07-25", "close": 41.94, "volume": 3519806.0}, {"date": "2025-07-28", "close": 43.93, "volume": 3918260.0}, {"date": "2025-07-29", "close": 42.05, "volume": 2194508.0}, {"date": "2025-07-30", "close": 40.895, "volume": 1863036.0}, {"date": "2025-07-31", "close": 38.43, "volume": 2990032.0}, {"date": "2025-08-01", "close": 37.99, "volume": 4047101.0}, {"date": "2025-08-04", "close": 34.715, "volume": 8149762.0}, {"date": "2025-08-05", "close": 32.07, "volume": 5896094.0}, {"date": "2025-08-06", "close": 30.66, "volume": 5943234.0}, {"date": "2025-08-07", "close": 31.16, "volume": 4030629.0}, {"date": "2025-08-08", "close": 30.43, "volume": 3943937.0}, {"date": "2025-08-11", "close": 30.78, "volume": 3906514.0}, {"date": "2025-08-12", "close": 32.36, "volume": 2460471.0}, {"date": "2025-08-13", "close": 34.54, "volume": 2482320.0}, {"date": "2025-08-14", "close": 33.64, "volume": 2039292.0}, {"date": "2025-08-15", "close": 33.52, "volume": 1993356.0}, {"date": "2025-08-18", "close": 34.24, "volume": 2537210.0}, {"date": "2025-08-19", "close": 34.84, "volume": 2826697.0}, {"date": "2025-08-20", "close": 33.73, "volume": 2615377.0}, {"date": "2025-08-21", "close": 33.8, "volume": 1831106.0}, {"date": "2025-08-22", "close": 35.54, "volume": 1939934.0}, {"date": "2025-08-25", "close": 34.61, "volume": 1460824.0}, {"date": "2025-08-26", "close": 34.06, "volume": 3004498.0}, {"date": "2025-08-27", "close": 33.59, "volume": 2572897.0}, {"date": "2025-08-28", "close": 33.46, "volume": 1619833.0}, {"date": "2025-08-29", "close": 33.98, "volume": 1844603.0}, {"date": "2025-09-02", "close": 33.23, "volume": 1659389.0}, {"date": "2025-09-03", "close": 29.35, "volume": 18329690.0}, {"date": "2025-09-04", "close": 29.79, "volume": 16930050.0}, {"date": "2025-09-05", "close": 30.83, "volume": 8540019.0}, {"date": "2025-09-08", "close": 30.8, "volume": 3637049.0}, {"date": "2025-09-09", "close": 31.18, "volume": 3079277.0}, {"date": "2025-09-10", "close": 30.49, "volume": 3554951.0}, {"date": "2025-09-11", "close": 32.07, "volume": 3664647.0}, {"date": "2025-09-12", "close": 30.91, "volume": 2839619.0}, {"date": "2025-09-15", "close": 32.07, "volume": 5977191.0}, {"date": "2025-09-16", "close": 33.26, "volume": 3720596.0}, {"date": "2025-09-17", "close": 32.11, "volume": 4724528.0}, {"date": "2025-09-18", "close": 33.27, "volume": 4160906.0}, {"date": "2025-09-19", "close": 33.17, "volume": 4516545.0}, {"date": "2025-09-22", "close": 32.78, "volume": 4605001.0}, {"date": "2025-09-23", "close": 33.31, "volume": 3458932.0}, {"date": "2025-09-24", "close": 32.01, "volume": 3425130.0}, {"date": "2025-09-25", "close": 30.78, "volume": 4060206.0}, {"date": "2025-09-26", "close": 31.04, "volume": 3098314.0}, {"date": "2025-09-29", "close": 30.88, "volume": 3010163.0}, {"date": "2025-09-30", "close": 32.49, "volume": 5398904.0}, {"date": "2025-10-01", "close": 34.72, "volume": 4719674.0}, {"date": "2025-10-02", "close": 34.83, "volume": 3995109.0}, {"date": "2025-10-03", "close": 36.98, "volume": 4355566.0}, {"date": "2025-10-06", "close": 36.46, "volume": 3417343.0}, {"date": "2025-10-07", "close": 34.56, "volume": 2820185.0}, {"date": "2025-10-08", "close": 34.63, "volume": 2660621.0}, {"date": "2025-10-09", "close": 35.93, "volume": 5610466.0}, {"date": "2025-10-10", "close": 35.28, "volume": 3703127.0}, {"date": "2025-10-13", "close": 36.23, "volume": 3254961.0}, {"date": "2025-10-14", "close": 36.52, "volume": 2259600.0}, {"date": "2025-10-15", "close": 36.2, "volume": 3878811.0}, {"date": "2025-10-16", "close": 38.2, "volume": 4243429.0}, {"date": "2025-10-17", "close": 36.98, "volume": 2473882.0}, {"date": "2025-10-20", "close": 38.11, "volume": 1625597.0}, {"date": "2025-10-21", "close": 38.78, "volume": 2262710.0}, {"date": "2025-10-22", "close": 38.95, "volume": 1990248.0}, {"date": "2025-10-23", "close": 39.71, "volume": 2678787.0}, {"date": "2025-10-24", "close": 39.0, "volume": 3353855.0}, {"date": "2025-10-27", "close": 38.64, "volume": 1991048.0}, {"date": "2025-10-28", "close": 38.72, "volume": 2118021.0}, {"date": "2025-10-29", "close": 37.74, "volume": 2796210.0}, {"date": "2025-10-30", "close": 36.4, "volume": 3351920.0}, {"date": "2025-10-31", "close": 38.94, "volume": 4788366.0}, {"date": "2025-11-03", "close": 38.71, "volume": 4255168.0}, {"date": "2025-11-04", "close": 40.38, "volume": 5128439.0}, {"date": "2025-11-05", "close": 40.2, "volume": 3326642.0}, {"date": "2025-11-06", "close": 39.31, "volume": 2612070.0}, {"date": "2025-11-07", "close": 39.93, "volume": 2321527.0}, {"date": "2025-11-10", "close": 40.78, "volume": 1929865.0}, {"date": "2025-11-11", "close": 41.73, "volume": 2282087.0}, {"date": "2025-11-12", "close": 42.49, "volume": 2800357.0}, {"date": "2025-11-13", "close": 41.79, "volume": 2669800.0}, {"date": "2025-11-14", "close": 41.62, "volume": 1776193.0}, {"date": "2025-11-17", "close": 41.77, "volume": 2427166.0}, {"date": "2025-11-18", "close": 42.66, "volume": 2885376.0}, {"date": "2025-11-19", "close": 43.39, "volume": 2522809.0}, {"date": "2025-11-20", "close": 43.84, "volume": 2979597.0}, {"date": "2025-11-21", "close": 47.27, "volume": 2855310.0}, {"date": "2025-11-24", "close": 47.56, "volume": 2156982.0}, {"date": "2025-11-25", "close": 49.33, "volume": 3009353.0}, {"date": "2025-11-26", "close": 49.03, "volume": 2520355.0}, {"date": "2025-11-28", "close": 48.81, "volume": 1048522.0}, {"date": "2025-12-01", "close": 47.86, "volume": 2641663.0}, {"date": "2025-12-02", "close": 47.29, "volume": 2296485.0}, {"date": "2025-12-03", "close": 47.86, "volume": 1589247.0}, {"date": "2025-12-04", "close": 48.38, "volume": 2615575.0}, {"date": "2025-12-05", "close": 48.03, "volume": 2216844.0}, {"date": "2025-12-08", "close": 46.0, "volume": 2513805.0}, {"date": "2025-12-09", "close": 45.36, "volume": 1838113.0}, {"date": "2025-12-10", "close": 46.92, "volume": 3417401.0}, {"date": "2025-12-11", "close": 46.37, "volume": 2466124.0}, {"date": "2025-12-12", "close": 45.13, "volume": 1712339.0}, {"date": "2025-12-15", "close": 45.67, "volume": 1425233.0}, {"date": "2025-12-16", "close": 44.96, "volume": 1474549.0}, {"date": "2025-12-17", "close": 44.41, "volume": 1367821.0}, {"date": "2025-12-18", "close": 44.66, "volume": 1539215.0}, {"date": "2025-12-19", "close": 46.48, "volume": 3002025.0}, {"date": "2025-12-22", "close": 48.77, "volume": 3533121.0}, {"date": "2025-12-23", "close": 48.02, "volume": 1493790.0}, {"date": "2025-12-24", "close": 48.12, "volume": 680477.0}, {"date": "2025-12-26", "close": 48.01, "volume": 748208.0}, {"date": "2025-12-29", "close": 48.44, "volume": 1316616.0}, {"date": "2025-12-30", "close": 47.51, "volume": 1220966.0}, {"date": "2025-12-31", "close": 47.11, "volume": 1536020.0}, {"date": "2026-01-02", "close": 48.11, "volume": 1561411.0}, {"date": "2026-01-05", "close": 51.25, "volume": 3287806.0}, {"date": "2026-01-06", "close": 52.67, "volume": 3864010.0}, {"date": "2026-01-07", "close": 53.01, "volume": 1851052.0}, {"date": "2026-01-08", "close": 52.48, "volume": 2104500.0}, {"date": "2026-01-09", "close": 54.46, "volume": 2168669.0}, {"date": "2026-01-12", "close": 53.41, "volume": 3077204.0}, {"date": "2026-01-13", "close": 50.88, "volume": 4869364.0}, {"date": "2026-01-14", "close": 49.14, "volume": 2996787.0}, {"date": "2026-01-15", "close": 49.46, "volume": 3385312.0}, {"date": "2026-01-16", "close": 48.39, "volume": 2358701.0}, {"date": "2026-01-20", "close": 49.84, "volume": 3476335.0}, {"date": "2026-01-21", "close": 51.95, "volume": 2040302.0}, {"date": "2026-01-22", "close": 52.11, "volume": 1884558.0}, {"date": "2026-01-23", "close": 50.33, "volume": 2344834.0}, {"date": "2026-01-26", "close": 48.44, "volume": 2514308.0}, {"date": "2026-01-27", "close": 47.67, "volume": 1394697.0}, {"date": "2026-01-28", "close": 46.55, "volume": 2181944.0}, {"date": "2026-01-29", "close": 44.23, "volume": 4038474.0}, {"date": "2026-01-30", "close": 44.29, "volume": 1858058.0}, {"date": "2026-02-02", "close": 43.75, "volume": 1689429.0}, {"date": "2026-02-03", "close": 42.66, "volume": 1769119.0}, {"date": "2026-02-04", "close": 42.56, "volume": 2326406.0}, {"date": "2026-02-05", "close": 41.04, "volume": 2066848.0}, {"date": "2026-02-06", "close": 41.93, "volume": 2060288.0}, {"date": "2026-02-09", "close": 42.1, "volume": 1354964.0}, {"date": "2026-02-10", "close": 41.58, "volume": 2156205.0}, {"date": "2026-02-11", "close": 42.43, "volume": 3784537.0}, {"date": "2026-02-12", "close": 37.51, "volume": 7185037.0}, {"date": "2026-02-13", "close": 36.51, "volume": 3454799.0}, {"date": "2026-02-17", "close": 38.12, "volume": 3629774.0}, {"date": "2026-02-18", "close": 39.76, "volume": 2585707.0}, {"date": "2026-02-19", "close": 38.76, "volume": 2016612.0}, {"date": "2026-02-20", "close": 38.28, "volume": 2113974.0}, {"date": "2026-02-23", "close": 39.56, "volume": 2453414.0}, {"date": "2026-02-24", "close": 39.77, "volume": 2116930.0}, {"date": "2026-02-25", "close": 39.89, "volume": 1658439.0}, {"date": "2026-02-26", "close": 41.02, "volume": 2837353.0}, {"date": "2026-02-27", "close": 40.11, "volume": 1860283.0}, {"date": "2026-03-02", "close": 39.81, "volume": 1444970.0}, {"date": "2026-03-03", "close": 39.27, "volume": 1287607.0}, {"date": "2026-03-04", "close": 38.5, "volume": 1469110.0}, {"date": "2026-03-05", "close": 38.5, "volume": 1940908.0}, {"date": "2026-03-06", "close": 36.68, "volume": 1727076.0}, {"date": "2026-03-09", "close": 37.2, "volume": 2741576.0}, {"date": "2026-03-10", "close": 36.6, "volume": 2078990.0}, {"date": "2026-03-11", "close": 36.81, "volume": 1200151.0}, {"date": "2026-03-12", "close": 35.05, "volume": 2233304.0}, {"date": "2026-03-13", "close": 33.75, "volume": 4429826.0}, {"date": "2026-03-16", "close": 32.76, "volume": 3411395.0}, {"date": "2026-03-17", "close": 33.74, "volume": 1858812.0}, {"date": "2026-03-18", "close": 34.03, "volume": 2018567.0}, {"date": "2026-03-19", "close": 33.63, "volume": 2013337.0}, {"date": "2026-03-20", "close": 33.35, "volume": 2546178.0}, {"date": "2026-03-23", "close": 34.86, "volume": 2643891.0}, {"date": "2026-03-24", "close": 35.81, "volume": 2355484.0}, {"date": "2026-03-25", "close": 35.8, "volume": 2002340.0}, {"date": "2026-03-26", "close": 35.34, "volume": 1776310.0}, {"date": "2026-03-27", "close": 33.72, "volume": 1982235.0}, {"date": "2026-03-30", "close": 34.31, "volume": 1368212.0}, {"date": "2026-03-31", "close": 36.12, "volume": 1988956.0}, {"date": "2026-04-01", "close": 36.08, "volume": 2591832.0}, {"date": "2026-04-02", "close": 36.76, "volume": 1458956.0}, {"date": "2026-04-06", "close": 36.74, "volume": 1524230.0}, {"date": "2026-04-07", "close": 36.67, "volume": 1449057.0}, {"date": "2026-04-08", "close": 38.25, "volume": 1612472.0}, {"date": "2026-04-09", "close": 37.98, "volume": 1485400.0}, {"date": "2026-04-10", "close": 37.59, "volume": 1253608.0}, {"date": "2026-04-13", "close": 39.05, "volume": 1368714.0}, {"date": "2026-04-14", "close": 39.9, "volume": 1955005.0}, {"date": "2026-04-15", "close": 39.48, "volume": 1537779.0}, {"date": "2026-04-16", "close": 38.94, "volume": 1512300.0}, {"date": "2026-04-17", "close": 40.7, "volume": 3136531.0}, {"date": "2026-04-20", "close": 41.1, "volume": 3261541.0}, {"date": "2026-04-21", "close": 40.09, "volume": 1880541.0}, {"date": "2026-04-22", "close": 39.67, "volume": 1427784.0}, {"date": "2026-04-23", "close": 36.22, "volume": 3159596.0}, {"date": "2026-04-24", "close": 36.55, "volume": 1395442.0}, {"date": "2026-04-27", "close": 36.53, "volume": 1675743.0}, {"date": "2026-04-28", "close": 36.26, "volume": 963007.0}, {"date": "2026-04-29", "close": 34.29, "volume": 3165677.0}, {"date": "2026-04-30", "close": 36.71, "volume": 2319671.0}, {"date": "2026-05-01", "close": 36.79, "volume": 1560364.0}, {"date": "2026-05-04", "close": 36.39, "volume": 1289680.0}, {"date": "2026-05-05", "close": 38.01, "volume": 2524070.0}, {"date": "2026-05-06", "close": 42.3, "volume": 3145919.0}, {"date": "2026-05-07", "close": 43.73, "volume": 2816577.0}, {"date": "2026-05-08", "close": 44.16, "volume": 2636870.0}, {"date": "2026-05-11", "close": 43.27, "volume": 2778947.0}, {"date": "2026-05-12", "close": 44.73, "volume": 1917312.0}, {"date": "2026-05-13", "close": 43.85, "volume": 6124374.0}, {"date": "2026-05-14", "close": 44.16, "volume": 1912920.0}, {"date": "2026-05-15", "close": 42.88, "volume": 2776755.0}, {"date": "2026-05-18", "close": 42.75, "volume": 2085974.0}, {"date": "2026-05-19", "close": 42.59, "volume": 2255224.0}, {"date": "2026-05-20", "close": 44.26, "volume": 1865800.0}, {"date": "2026-05-21", "close": 44.98, "volume": 1624750.0}, {"date": "2026-05-22", "close": 45.69, "volume": 1506457.0}, {"date": "2026-05-26", "close": 46.92, "volume": 2054756.0}, {"date": "2026-05-27", "close": 48.62, "volume": 2503939.0}, {"date": "2026-05-28", "close": 54.39, "volume": 4793290.0}, {"date": "2026-05-29", "close": 58.89, "volume": 6051594.0}, {"date": "2026-06-01", "close": 58.44, "volume": 4137002.0}, {"date": "2026-06-02", "close": 57.31, "volume": 2537158.0}, {"date": "2026-06-03", "close": 62.7, "volume": 4417109.0}, {"date": "2026-06-04", "close": 59.97, "volume": 5790228.0}, {"date": "2026-06-05", "close": 56.39, "volume": 3588287.0}, {"date": "2026-06-08", "close": 56.26, "volume": 2732762.0}, {"date": "2026-06-09", "close": 57.24, "volume": 2248686.0}, {"date": "2026-06-10", "close": 54.92, "volume": 1376217.0}, {"date": "2026-06-11", "close": 55.18, "volume": 2256033.0}, {"date": "2026-06-12", "close": 54.23, "volume": 2371592.0}, {"date": "2026-06-15", "close": 56.63, "volume": 3499095.0}, {"date": "2026-06-16", "close": 55.8, "volume": 1764193.0}, {"date": "2026-06-17", "close": 54.73, "volume": 1774970.0}, {"date": "2026-06-18", "close": 57.23, "volume": 1979644.0}, {"date": "2026-06-22", "close": 56.53, "volume": 2481554.0}, {"date": "2026-06-23", "close": 55.11, "volume": 2144131.0}, {"date": "2026-06-24", "close": 58.44, "volume": 1865188.0}, {"date": "2026-06-25", "close": 60.89, "volume": 2794173.0}, {"date": "2026-06-26", "close": 60.91, "volume": 2322173.0}, {"date": "2026-06-29", "close": 59.71, "volume": 2039355.0}, {"date": "2026-06-30", "close": 60.18, "volume": 2006951.0}, {"date": "2026-07-01", "close": 60.64, "volume": 2775846.0}, {"date": "2026-07-02", "close": 61.64, "volume": 3647054.0}, {"date": "2026-07-06", "close": 61.34, "volume": 2445430.0}, {"date": "2026-07-07", "close": 58.25, "volume": 2331571.0}, {"date": "2026-07-08", "close": 57.21, "volume": 1652126.0}, {"date": "2026-07-09", "close": 60.58, "volume": 1602538.0}, {"date": "2026-07-10", "close": 60.06, "volume": 1150265.0}, {"date": "2026-07-13", "close": 58.97, "volume": 1752300.0}, {"date": "2026-07-14", "close": 59.83, "volume": 1468304.0}, {"date": "2026-07-15", "close": 58.66, "volume": 1920724.0}, {"date": "2026-07-16", "close": 59.25, "volume": 1556775.0}, {"date": "2026-07-17", "close": 58.23, "volume": 2325641.0}, {"date": "2026-07-20", "close": 56.17, "volume": 1838859.0}, {"date": "2026-07-21", "close": 60.43, "volume": 2775002.0}, {"date": "2026-07-22", "close": 59.74, "volume": 1350550.0}, {"date": "2026-07-23", "close": 62.15, "volume": 1689026.0}, {"date": "2026-07-24", "close": 60.45, "volume": 1243944.0}, {"date": "2026-07-27", "close": 60.05, "volume": 1841184.0}, {"date": "2026-07-28", "close": 62.91, "volume": 2563512.0}, {"date": "2026-07-29", "close": 61.74, "volume": 2655487.0}, {"date": "2026-07-30", "close": 64.34, "volume": 1984899.0}, {"date": "2026-07-31", "close": 62.84, "volume": 1731409.0}, {"date": "2026-08-03", "close": 64.31, "volume": 2440237.0}, {"date": "2026-08-04", "close": 50.3, "volume": 8880722.0}, {"date": "2026-08-05", "close": 52.47, "volume": 4797963.0}, {"date": "2026-08-06", "close": 51.27, "volume": 1905181.0}, {"date": "2026-08-07", "close": 53.41, "volume": 2106944.0}], "refreshing": true}