{"ticker": "CNMD", "overview": {"cik": "816956", "ticker": "CNMD", "name": "CONMED Corp", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000816956-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000816956-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000096", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000085", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000083", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0002077096-26-000203", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000816956-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001174947-26-000639", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000065", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000063", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0002077096-26-000190", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000816956-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000816956-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000816956-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000280", "price_sensitive": false}]}, "description": "CONMED Corp trades as CNMD on the NYSE and is registered in the United States, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 1,334 insider filings for the company, from August 2003 to November 2025. Across those, 45 insiders disclosed 34 open-market purchases totalling $2.79M against 377 sales totalling $265.26M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 34, "buy_sum": 2789716.1878, "sell_n": 377, "sell_sum": 265260890.3201, "net": -262471174.13230002, "insiders": 45, "first_date": "2003-08-18", "last_date": "2025-11-21"}, "metrics": {"ticker": "CNMD", "has_prices": true, "as_of": "2026-08-07", "last": 49.12, "prev_close": 49.77, "change": -0.6500000000000057, "change_pct": -0.013060076351215704, "session_volume": 434419.0, "vwap_5": 50.5201704666983, "vwap_20": 44.775296431916445, "vwap_60": 38.84148164057212, "vwap_250": 41.55344332423769, "high_52w": 51.86, "low_52w": 32.11, "avg_volume_20": 760511.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000816956-26-000105", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Kim Kelderman", "who_key": "Kelderman Kim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739054/000081695626000105/0000816956-26-000105-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0000816956-26-000096", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "John E. Gallagher", "who_key": "Gallagher John E", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000096/0000816956-26-000096-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0000816956-26-000085", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Jeffrey B. Mirviss", "who_key": "Mirviss Jeffrey B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000085/0000816956-26-000085-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0000816956-26-000087", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Celine Christine Martin", "who_key": "Martin Celine Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000087/0000816956-26-000087-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0000816956-26-000065", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Barbara J. Schwarzentraub", "who_key": "Schwarzentraub Barbara J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000065/0000816956-26-000065-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000816956-26-000067", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Mark Kaye", "who_key": "Kaye Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000067/0000816956-26-000067-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000816956-26-000069", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Charles Farkas", "who_key": "Farkas Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000069/0000816956-26-000069-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000816956-26-000073", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "LaVerne H. Council", "who_key": "Council LaVerne H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000073/0000816956-26-000073-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000816956-26-000075", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "David M. Bronson", "who_key": "Bronson David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000075/0000816956-26-000075-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000816956-26-000071", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Kim Kelderman", "who_key": "Kelderman Kim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000071/0000816956-26-000071-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "13DG-0002100119-26-000280", "src": "13DG", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Conmed Corp", "who_key": "CONMED Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CONMED Corp crosses 5% of CNMD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/0002100119-26-000280-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000303", "src": "13DG", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Conmed Corp", "who_key": "CONMED Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CONMED Corp crosses 5% of CNMD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/0002100121-26-000303-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0000816956-26-000041", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Pat Beyer", "who_key": "Beyer Pat", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000041/0000816956-26-000041-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0000816956-26-000029", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Brent Lalomia", "who_key": "Lalomia Brent", "role": "Executive VP RA, QA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1037.3999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000029/0000816956-26-000029-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0000816956-26-000013", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Pat Beyer", "who_key": "Beyer Pat", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000013/0000816956-26-000013-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000015", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Andrew James Moller", "who_key": "Moller Andrew James", "role": "VP Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000015/0000816956-26-000015-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000017", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Hollie K. Foust", "who_key": "Foust Hollie K", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000017/0000816956-26-000017-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000019", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Brent Lalomia", "who_key": "Lalomia Brent", "role": "Executive VP RA, QA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000019/0000816956-26-000019-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000021", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Peter K. Shagory", "who_key": "SHAGORY PETER K", "role": "EVP, STRAT & CORP DEVT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000021/0000816956-26-000021-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000023", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Johonna Marie Pelletier", "who_key": "Pelletier Johonna Marie", "role": "Treasurer and VP, Tax", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000023/0000816956-26-000023-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000025", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "John D. Ferrell", "who_key": "Ferrell John D.", "role": "Executive Vice President - HR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "President files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000025/0000816956-26-000025-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000027", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Matthew Schabacker", "who_key": "Schabacker Matthew", "role": "VP GM Advanced Surgical", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000027/0000816956-26-000027-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000031", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Peter K. Shagory", "who_key": "SHAGORY PETER K", "role": "EVP, STRAT & CORP DEVT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000031/0000816956-26-000031-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000033", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "John D. Ferrell", "who_key": "Ferrell John D.", "role": "Executive Vice President - HR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "President files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000033/0000816956-26-000033-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000035", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Hollie K. Foust", "who_key": "Foust Hollie K", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000035/0000816956-26-000035-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000037", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Matthew Schabacker", "who_key": "Schabacker Matthew", "role": "VP GM Advanced Surgical", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000037/0000816956-26-000037-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000039", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Brent Lalomia", "who_key": "Lalomia Brent", "role": "Executive VP RA, QA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000039/0000816956-26-000039-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000816956-26-000011", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Mark Kaye", "who_key": "Kaye Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695626000011/0000816956-26-000011-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362329}, {"id": "0000816956-25-000063", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Richard Glaze", "who_key": "Glaze Richard", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10590.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite trims CNMD: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695625000063/0000816956-25-000063-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0000816956-25-000061", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Richard Glaze", "who_key": "Glaze Richard", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4794.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on CNMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000081695625000061/0000816956-25-000061-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500569}], "recent_buys": [{"id": "0001127602-24-015246", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "David M. Bronson", "who_key": "BRONSON DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97321.5, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CNMD lands a director's $97K", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760224015246/0001127602-24-015246-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301209}, {"id": "0001127602-24-015030", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Barbara J. Schwarzentraub", "who_key": "Schwarzentraub Barbara J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99872.92000000001, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board insider adds $100K of CNMD", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760224015030/0001127602-24-015030-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308409}, {"id": "0001127602-24-014593", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Martha Goldberg Aronson", "who_key": "Aronson Martha Goldberg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141960.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "3 insiders pile into CNMD", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760224014593/0001127602-24-014593-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311289}, {"id": "0001127602-24-013824", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Pat Beyer", "who_key": "Beyer Pat", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 204900.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CNMD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760224013824/0001127602-24-013824-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319929}, {"id": "0001127602-20-008558", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "John L. Workman", "who_key": "Workman John L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 189264.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "5 insiders pile into CNMD", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220008558/0001127602-20-008558-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508729}, {"id": "0001127602-18-032475", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "Heather L. Cohen", "who_key": "Cohen Heather L", "role": "EVP CORP HR", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 61741.88999999999, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying CNMD \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760218032475/0001127602-18-032475-index.htm", "trade_date": "2018-11-06", "timestamp": "2018-11-06", "mins": 4202809}, {"id": "0001127602-18-000983", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "Charles Farkas", "who_key": "Farkas Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7996.38, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CNMD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760218000983/0001127602-18-000983-index.htm", "trade_date": "2018-01-03", "timestamp": "2018-01-03", "mins": 4644889}, {"id": "0001127602-17-029013", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "Charles Farkas", "who_key": "Farkas Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7986.08, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider cluster: 8 buying CNMD", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760217029013/0001127602-17-029013-index.htm", "trade_date": "2017-10-03", "timestamp": "2017-10-03", "mins": 4777369}, {"id": "0001127602-17-023244", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "Charles Farkas", "who_key": "Farkas Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7972.46, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider cluster: 8 buying CNMD", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760217023244/0001127602-17-023244-index.htm", "trade_date": "2017-07-05", "timestamp": "2017-07-05", "mins": 4906969}, {"id": "0001127602-17-013826", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "Charles Farkas", "who_key": "Farkas Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7993.799999999999, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying CNMD \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760217013826/0001127602-17-013826-index.htm", "trade_date": "2017-04-03", "timestamp": "2017-04-03", "mins": 5040889}, {"id": "0001127602-17-011511", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "Heather L. Cohen", "who_key": "Cohen Heather L", "role": "EVP CORP HR", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17598.24, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CNMD draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760217011511/0001127602-17-011511-index.htm", "trade_date": "2017-03-13", "timestamp": "2017-03-13", "mins": 5071129}, {"id": "0001127602-17-011379", "src": "INSIDERS", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED CORP", "who": "Curt R. Hartman", "who_key": "Hartman Curt R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 322115.429, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "8 insiders now buying CNMD", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760217011379/0001127602-17-011379-index.htm", "trade_date": "2017-03-10", "timestamp": "2017-03-10", "mins": 5075449}], "institutional": [{"id": "13DG-0002100119-26-000280", "src": "13DG", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Conmed Corp", "who_key": "CONMED Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CONMED Corp crosses 5% of CNMD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/0002100119-26-000280-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000303", "src": "13DG", "ticker": "CNMD", "cik": "816956", "company": "CONMED Corp", "company_raw": "CONMED Corp", "who": "Conmed Corp", "who_key": "CONMED Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CONMED Corp crosses 5% of CNMD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/816956/0002100121-26-000303-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CONMED Corporation Common Stock", "new_value": "CONMED Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000816956", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000816956", "applied": 1, "detected_at": "2026-09-11T07:45:11.701039"}]}, "key_people": [{"who": "Jerome J. Lande", "who_key": "Lande Jerome J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63300941.28, "net": -63300941.28, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 870492.6, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222014830/0001127602-22-014830-index.htm"}, {"action": "SELL", "amount": 62430448.68, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000092189516003464/0000921895-16-003464-index.htm"}], "latest": {"action": "SELL", "amount": 870492.6, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222014830/0001127602-22-014830-index.htm"}}, {"who": "Eugene R. Corasanti", "who_key": "CORASANTI EUGENE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 39832964.5091, "net": -39832964.5091, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 376754.00000000006, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213032605/0001127602-13-032605-index.htm"}, {"action": "SELL", "amount": 609882.4, "date": "2013-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213001301/0001127602-13-001301-index.htm"}, {"action": "SELL", "amount": 1495566.3, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213001042/0001127602-13-001042-index.htm"}, {"action": "SELL", "amount": 2051.3, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212033966/0001127602-12-033966-index.htm"}, {"action": "SELL", "amount": 521874.97959999996, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212026079/0001127602-12-026079-index.htm"}, {"action": "SELL", "amount": 854190.4837, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212026053/0001127602-12-026053-index.htm"}, {"action": "SELL", "amount": 3279791.25, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212010701/0001127602-12-010701-index.htm"}, {"action": "SELL", "amount": 278196.60579999996, "date": "2011-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211028139/0001127602-11-028139-index.htm"}, {"action": "SELL", "amount": 791003.52, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211008926/0001127602-11-008926-index.htm"}, {"action": "SELL", "amount": 2003245.68, "date": "2008-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000123835308000004/0001238353-08-000004-index.htm"}, {"action": "SELL", "amount": 1955101.68, "date": "2008-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000123835308000007/0001238353-08-000007-index.htm"}, {"action": "SELL", "amount": 76800.0, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000123835308000005/0001238353-08-000005-index.htm"}, {"action": "SELL", "amount": 761913.0, "date": "2008-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431708002196/0000914317-08-002196-index.htm"}, {"action": "SELL", "amount": 1790223.68, "date": "2008-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431708000620/0000914317-08-000620-index.htm"}, {"action": "SELL", "amount": 286893.45, "date": "2008-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431708000617/0000914317-08-000617-index.htm"}, {"action": "SELL", "amount": 693554.97, "date": "2008-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431708000606/0000914317-08-000606-index.htm"}, {"action": "SELL", "amount": 121675.0, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707001539/0000914317-07-001539-index.htm"}, {"action": "SELL", "amount": 10664.0, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707001346/0000914317-07-001346-index.htm"}, {"action": "SELL", "amount": 176607.0, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707001316/0000914317-07-001316-index.htm"}, {"action": "SELL", "amount": 1511053.43, "date": "2007-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707000644/0000914317-07-000644-index.htm"}, {"action": "SELL", "amount": 680230.5, "date": "2007-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707000603/0000914317-07-000603-index.htm"}, {"action": "SELL", "amount": 1053030.31, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705002845/0000914317-05-002845-index.htm"}, {"action": "SELL", "amount": 1240635.7, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705002839/0000914317-05-002839-index.htm"}, {"action": "SELL", "amount": 303580.64, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705002811/0000914317-05-002811-index.htm"}, {"action": "SELL", "amount": 605768.75, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705001692/0000914317-05-001692-index.htm"}], "latest": {"action": "SELL", "amount": 376754.00000000006, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213032605/0001127602-13-032605-index.htm"}}, {"who": "Joseph J. Corasanti", "who_key": "CORASANTI JOSEPH J", "role": "Former President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 31353552.117, "net": -31353552.117, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4279438.3905, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214024309/0001127602-14-024309-index.htm"}, {"action": "SELL", "amount": 2922945.7702, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213030030/0001127602-13-030030-index.htm"}, {"action": "SELL", "amount": 1481933.5652, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213027203/0001127602-13-027203-index.htm"}, {"action": "SELL", "amount": 3834932.0765, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213009538/0001127602-13-009538-index.htm"}, {"action": "SELL", "amount": 466798.9, "date": "2012-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212014144/0001127602-12-014144-index.htm"}, {"action": "SELL", "amount": 251042.4, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212013849/0001127602-12-013849-index.htm"}, {"action": "SELL", "amount": 443454.0, "date": "2012-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212013620/0001127602-12-013620-index.htm"}, {"action": "SELL", "amount": 453675.0, "date": "2012-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212013514/0001127602-12-013514-index.htm"}, {"action": "SELL", "amount": 901752.0, "date": "2012-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212013401/0001127602-12-013401-index.htm"}, {"action": "SELL", "amount": 447789.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212012661/0001127602-12-012661-index.htm"}, {"action": "SELL", "amount": 751696.6611, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212011093/0001127602-12-011093-index.htm"}, {"action": "SELL", "amount": 90078.90000000001, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211015610/0001127602-11-015610-index.htm"}, {"action": "SELL", "amount": 342872.86, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211015530/0001127602-11-015530-index.htm"}, {"action": "SELL", "amount": 41464.0, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211015253/0001127602-11-015253-index.htm"}, {"action": "SELL", "amount": 1050554.4648, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211015120/0001127602-11-015120-index.htm"}, {"action": "SELL", "amount": 2822932.0635, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211014716/0001127602-11-014716-index.htm"}, {"action": "SELL", "amount": 1510006.2396000002, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760210027112/0001127602-10-027112-index.htm"}, {"action": "SELL", "amount": 798771.3, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760209025233/0001127602-09-025233-index.htm"}, {"action": "SELL", "amount": 957696.985, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431708002144/0000914317-08-002144-index.htm"}, {"action": "SELL", "amount": 349.36, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431708002145/0000914317-08-002145-index.htm"}, {"action": "SELL", "amount": 227677.87, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707001213/0000914317-07-001213-index.htm"}, {"action": "SELL", "amount": 860199.67, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707000450/0000914317-07-000450-index.htm"}, {"action": "SELL", "amount": 322850.0, "date": "2005-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705001996/0000914317-05-001996-index.htm"}, {"action": "SELL", "amount": 946849.23, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705000743/0000914317-05-000743-index.htm"}, {"action": "SELL", "amount": 183552.66, "date": "2005-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705000679/0000914317-05-000679-index.htm"}], "latest": {"action": "SELL", "amount": 4279438.3905, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214024309/0001127602-14-024309-index.htm"}}, {"who": "Curt R. Hartman", "who_key": "Hartman Curt R", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1008084.429, "sold": 11877250.650999999, "net": -10869166.222, "trades": 13, "top_score": 71.1, "lean": "selling", "history": [{"action": "SELL", "amount": 136000.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223018880/0001127602-23-018880-index.htm"}, {"action": "SELL", "amount": 464028.5, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223010291/0001127602-23-010291-index.htm"}, {"action": "SELL", "amount": 328776.0, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222022564/0001127602-22-022564-index.htm"}, {"action": "SELL", "amount": 346072.5, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222009761/0001127602-22-009761-index.htm"}, {"action": "SELL", "amount": 318467.5, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221025509/0001127602-21-025509-index.htm"}, {"action": "SELL", "amount": 5593488.188999999, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221019252/0001127602-21-019252-index.htm"}, {"action": "SELL", "amount": 1861535.5, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221017260/0001127602-21-017260-index.htm"}, {"action": "SELL", "amount": 1798895.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221006762/0001127602-21-006762-index.htm"}, {"action": "SELL", "amount": 1029987.4619999999, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220030141/0001127602-20-030141-index.htm"}, {"action": "BUY", "amount": 322115.429, "date": "2017-03-10", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760217011379/0001127602-17-011379-index.htm"}, {"action": "BUY", "amount": 181621.0, "date": "2016-01-29", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760216038677/0001127602-16-038677-index.htm"}, {"action": "BUY", "amount": 111852.0, "date": "2015-08-06", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760215024414/0001127602-15-024414-index.htm"}, {"action": "BUY", "amount": 392496.0, "date": "2014-07-31", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214024362/0001127602-14-024362-index.htm"}], "latest": {"action": "SELL", "amount": 136000.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223018880/0001127602-23-018880-index.htm"}}, {"who": "Daniel S. Jonas", "who_key": "Jonas Daniel S", "role": "Special Counsel & Corp Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12769227.315000001, "net": -12769227.315000001, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1261043.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223014089/0001127602-23-014089-index.htm"}, {"action": "SELL", "amount": 1000104.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223008749/0001127602-23-008749-index.htm"}, {"action": "SELL", "amount": 3101195.194, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222008585/0001127602-22-008585-index.htm"}, {"action": "SELL", "amount": 1322453.1451, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222007313/0001127602-22-007313-index.htm"}, {"action": "SELL", "amount": 427202.0847, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221025507/0001127602-21-025507-index.htm"}, {"action": "SELL", "amount": 2828614.9456, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221015223/0001127602-21-015223-index.htm"}, {"action": "SELL", "amount": 2828614.9456, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221015225/0001127602-21-015225-index.htm"}], "latest": {"action": "SELL", "amount": 1261043.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223014089/0001127602-23-014089-index.htm"}}, {"who": "Terence M. Berge", "who_key": "Berge Terence M", "role": "VP-Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11131907.0768, "net": -11131907.0768, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2370027.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223014082/0001127602-23-014082-index.htm"}, {"action": "SELL", "amount": 2121602.382, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221009281/0001127602-21-009281-index.htm"}, {"action": "SELL", "amount": 1038514.921, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220031074/0001127602-20-031074-index.htm"}, {"action": "SELL", "amount": 1382289.33, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220030331/0001127602-20-030331-index.htm"}, {"action": "SELL", "amount": 1425353.456, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220029815/0001127602-20-029815-index.htm"}, {"action": "SELL", "amount": 1097999.6, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220029221/0001127602-20-029221-index.htm"}, {"action": "SELL", "amount": 788674.3, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760219026378/0001127602-19-026378-index.htm"}, {"action": "SELL", "amount": 22177.585, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760219021324/0001127602-19-021324-index.htm"}, {"action": "SELL", "amount": 594565.11, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760219020101/0001127602-19-020101-index.htm"}, {"action": "SELL", "amount": 49129.0, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760218021001/0001127602-18-021001-index.htm"}, {"action": "SELL", "amount": 241574.3928, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760218010968/0001127602-18-010968-index.htm"}], "latest": {"action": "SELL", "amount": 2370027.0, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760223014082/0001127602-23-014082-index.htm"}}, {"who": "John Jed Kennedy", "who_key": "KENNEDY JOHN JED", "role": "Group Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8364709.7524, "net": -8364709.7524, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1112942.732, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222008445/0001127602-22-008445-index.htm"}, {"action": "SELL", "amount": 788319.0, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222008106/0001127602-22-008106-index.htm"}, {"action": "SELL", "amount": 1396933.402, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221028376/0001127602-21-028376-index.htm"}, {"action": "SELL", "amount": 571340.3640000001, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221024594/0001127602-21-024594-index.htm"}, {"action": "SELL", "amount": 732902.892, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760221024541/0001127602-21-024541-index.htm"}, {"action": "SELL", "amount": 150955.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220029227/0001127602-20-029227-index.htm"}, {"action": "SELL", "amount": 1634680.4423999998, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760220028994/0001127602-20-028994-index.htm"}, {"action": "SELL", "amount": 670585.3, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760219034731/0001127602-19-034731-index.htm"}, {"action": "SELL", "amount": 1306050.62, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760219034365/0001127602-19-034365-index.htm"}], "latest": {"action": "SELL", "amount": 1112942.732, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760222008445/0001127602-22-008445-index.htm"}}, {"who": "William Abraham", "who_key": "ABRAHAM WILLIAM", "role": "EVP-Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8350423.31, "net": -8350423.31, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 641010.2827999999, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214027224/0001127602-14-027224-index.htm"}, {"action": "SELL", "amount": 284764.0952, "date": "2014-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214026743/0001127602-14-026743-index.htm"}, {"action": "SELL", "amount": 602867.2292000001, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214026285/0001127602-14-026285-index.htm"}, {"action": "SELL", "amount": 200528.0, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214026194/0001127602-14-026194-index.htm"}, {"action": "SELL", "amount": 539108.8608, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213032640/0001127602-13-032640-index.htm"}, {"action": "SELL", "amount": 248528.72069999998, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213027120/0001127602-13-027120-index.htm"}, {"action": "SELL", "amount": 307146.0, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760213009113/0001127602-13-009113-index.htm"}, {"action": "SELL", "amount": 533318.9841, "date": "2012-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212026168/0001127602-12-026168-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2012-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760212016838/0001127602-12-016838-index.htm"}, {"action": "SELL", "amount": 218874.4488, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760211006568/0001127602-11-006568-index.htm"}, {"action": "SELL", "amount": 134177.5184, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760210013175/0001127602-10-013175-index.htm"}, {"action": "SELL", "amount": 448800.0, "date": "2008-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000123832708000007/0001238327-08-000007-index.htm"}, {"action": "SELL", "amount": 107897.90000000001, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000143108208000003/0001431082-08-000003-index.htm"}, {"action": "SELL", "amount": 358576.2, "date": "2008-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000123832708000006/0001238327-08-000006-index.htm"}, {"action": "SELL", "amount": 804529.69, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707001544/0000914317-07-001544-index.htm"}, {"action": "SELL", "amount": 39592.799999999996, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431707001557/0000914317-07-001557-index.htm"}, {"action": "SELL", "amount": 729019.27, "date": "2005-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705000853/0000914317-05-000853-index.htm"}, {"action": "SELL", "amount": 926368.95, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705000744/0000914317-05-000744-index.htm"}, {"action": "SELL", "amount": 144700.0, "date": "2005-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705000716/0000914317-05-000716-index.htm"}, {"action": "SELL", "amount": 144700.0, "date": "2005-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431705000672/0000914317-05-000672-index.htm"}, {"action": "SELL", "amount": 655914.36, "date": "2004-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000091431704004322/0000914317-04-004322-index.htm"}], "latest": {"action": "SELL", "amount": 641010.2827999999, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/816956/000112760214027224/0001127602-14-027224-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000816956-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000816956-26-000101", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000096", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000085", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000083", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0002077096-26-000203", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000816956-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001174947-26-000639", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000065", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000063", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000816956-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0002077096-26-000190", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000816956-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000816956-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000816956-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000280", "price_sensitive": false}], "performance": {"ticker": "CNMD", "has_prices": true, "summary": {"n": 34, "avg": 0.08668534482908491, "win_rate": 0.7352941176470589, "best": 0.23759133282942807, "worst": -0.497184972873375, "as_of": "2026-08-07"}, "buys": [{"who": "BRONSON DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97321.5, "date": "2024-05-13", "score": 40.3, "ref_price": 72.8, "return": -0.3252747252747253}, {"who": "Schwarzentraub Barbara J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99872.92000000001, "date": "2024-05-08", "score": 39.0, "ref_price": 69.4, "return": -0.29221902017291074}, {"who": "Aronson Martha Goldberg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141960.0, "date": "2024-05-06", "score": 40.9, "ref_price": 70.75, "return": -0.30572438162544174}, {"who": "Beyer Pat", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 204900.0, "date": "2024-04-30", "score": 52.3, "ref_price": 67.98, "return": -0.277434539570462}, {"who": "Workman John L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189264.0, "date": "2020-03-02", "score": 44.5, "ref_price": 97.69, "return": -0.497184972873375}, {"who": "Cohen Heather L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP CORP HR", "amount": 61741.88999999999, "date": "2018-11-06", "score": 46.6, "ref_price": 68.33, "return": -0.2811356651543978}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7996.38, "date": "2018-01-03", "score": 26.7, "ref_price": 51.14, "return": -0.03949941337504895}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7986.08, "date": "2017-10-03", "score": 26.6, "ref_price": 53.28, "return": -0.07807807807807815}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7972.46, "date": "2017-07-05", "score": 26.6, "ref_price": 50.18, "return": -0.02112395376644086}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7993.799999999999, "date": "2017-04-03", "score": 26.8, "ref_price": 43.5, "return": 0.12919540229885051}, {"who": "Cohen Heather L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP CORP HR", "amount": 17598.24, "date": "2017-03-13", "score": 25.8, "ref_price": 40.97, "return": 0.19892604344642417}, {"who": "Hartman Curt R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 322115.429, "date": "2017-03-10", "score": 57.5, "ref_price": 40.23, "return": 0.22097936863037537}, {"who": "TRYNISKI MARK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205750.0, "date": "2017-03-06", "score": 46.2, "ref_price": 40.86, "return": 0.20215369554576598}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13618.25, "date": "2017-01-03", "score": 29.5, "ref_price": 44.19, "return": 0.11156370219506676}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13453.44, "date": "2016-10-03", "score": 29.6, "ref_price": 39.69, "return": 0.23759133282942807}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13499.34, "date": "2016-07-01", "score": 29.5, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14209.58, "date": "2016-04-01", "score": 30.4, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Workman John L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99631.25, "date": "2016-03-02", "score": 54.0, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Hartman Curt R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 181621.0, "date": "2016-01-29", "score": 55.5, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14004.7228, "date": "2016-01-04", "score": 30.4, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "BRONSON DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61522.049999999996, "date": "2015-12-11", "score": 36.6, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13939.08, "date": "2015-10-01", "score": 30.4, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Hartman Curt R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 111852.0, "date": "2015-08-06", "score": 51.1, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Workman John L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115659.3, "date": "2015-07-28", "score": 40.6, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12024.316, "date": "2015-07-02", "score": 29.3, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Beyer Pat", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Conmed International", "amount": 266800.0, "date": "2015-05-06", "score": 49.1, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Farkas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11924.7, "date": "2015-04-01", "score": 43.3, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Hartman Curt R", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO", "amount": 392496.0, "date": "2014-07-31", "score": 71.1, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Kuyper Dirk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31631.1, "date": "2013-08-15", "score": 33.2, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "TRYNISKI MARK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23480.0, "date": "2009-03-06", "score": 46.7, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "Cohen Heather L", "person_type": "EXEC", "person_label": "Execs", "role": "VP CORP HR&DEPUTY GEN COUNSEL", "amount": 10008.0, "date": "2009-03-03", "score": 22.5, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "SHALLISH ROBERT D JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President/Finance/CFO", "amount": 12140.0, "date": "2009-03-02", "score": 37.0, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "SHALLISH ROBERT D JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President/Finance/CFO", "amount": 1955.6399999999999, "date": "2008-12-31", "score": 28.2, "ref_price": 40.64, "return": 0.20866141732283455}, {"who": "JONAS DANIEL", "person_type": "EXEC", "person_label": "Execs", "role": "VP Legal Affairs, Gen. Counsel", "amount": 1773.7199999999998, "date": "2008-12-31", "score": 15.8, "ref_price": 40.64, "return": 0.20866141732283455}]}, "price_series": [{"date": "2016-07-29", "close": 40.64, "volume": 478775.0}, {"date": "2016-08-01", "close": 40.17, "volume": 264647.0}, {"date": "2016-08-02", "close": 39.73, "volume": 316497.0}, {"date": "2016-08-03", "close": 40.04, "volume": 177843.0}, {"date": "2016-08-04", "close": 39.63, "volume": 165878.0}, {"date": "2016-08-05", "close": 39.4, "volume": 247484.0}, {"date": "2016-08-08", "close": 39.03, "volume": 148877.0}, {"date": "2016-08-09", "close": 39.7, "volume": 159377.0}, {"date": "2016-08-10", "close": 38.75, "volume": 152066.0}, {"date": "2016-08-11", "close": 38.94, "volume": 101363.0}, {"date": "2016-08-12", "close": 38.68, "volume": 77328.0}, {"date": "2016-08-15", "close": 39.54, "volume": 257021.0}, {"date": "2016-08-16", "close": 39.54, "volume": 262130.0}, {"date": "2016-08-17", "close": 39.69, "volume": 237749.0}, {"date": "2016-08-18", "close": 40.04, "volume": 244255.0}, {"date": "2016-08-19", "close": 40.03, "volume": 145597.0}, {"date": "2016-08-22", "close": 40.59, "volume": 118852.0}, {"date": "2016-08-23", "close": 40.56, "volume": 167053.0}, {"date": "2016-08-24", "close": 40.02, "volume": 145034.0}, {"date": "2016-08-25", "close": 39.91, "volume": 86794.0}, {"date": "2016-08-26", "close": 40.13, "volume": 111608.0}, {"date": "2016-08-29", "close": 40.38, "volume": 106689.0}, {"date": "2016-08-30", "close": 40.56, "volume": 81251.0}, {"date": "2016-08-31", "close": 40.8, "volume": 130980.0}, {"date": "2016-09-01", "close": 40.56, "volume": 151044.0}, {"date": "2016-09-02", "close": 40.99, "volume": 119467.0}, {"date": "2016-09-06", "close": 42.15, "volume": 175525.0}, {"date": "2016-09-07", "close": 42.47, "volume": 186222.0}, {"date": "2016-09-08", "close": 42.09, "volume": 138504.0}, {"date": "2016-09-09", "close": 40.74, "volume": 95517.0}, {"date": "2016-09-12", "close": 40.68, "volume": 158898.0}, {"date": "2016-09-13", "close": 39.39, "volume": 154580.0}, {"date": "2016-09-14", "close": 38.48, "volume": 135179.0}, {"date": "2016-09-15", "close": 38.74, "volume": 151849.0}, {"date": "2016-09-16", "close": 39.0, "volume": 301924.0}, {"date": "2016-09-19", "close": 39.71, "volume": 113348.0}, {"date": "2016-09-20", "close": 39.58, "volume": 101266.0}, {"date": "2016-09-21", "close": 39.58, "volume": 100312.0}, {"date": "2016-09-22", "close": 40.04, "volume": 218330.0}, {"date": "2016-09-23", "close": 39.83, "volume": 138486.0}, {"date": "2016-09-26", "close": 39.1, "volume": 93292.0}, {"date": "2016-09-27", "close": 39.73, "volume": 92678.0}, {"date": "2016-09-28", "close": 40.51, "volume": 200439.0}, {"date": "2016-09-29", "close": 39.51, "volume": 102680.0}, {"date": "2016-09-30", "close": 40.06, "volume": 107388.0}, {"date": "2016-10-03", "close": 39.69, "volume": 122362.0}, {"date": "2016-10-04", "close": 39.97, "volume": 106681.0}, {"date": "2016-10-05", "close": 40.73, "volume": 110397.0}, {"date": "2016-10-06", "close": 40.35, "volume": 88438.0}, {"date": "2016-10-07", "close": 40.23, "volume": 87898.0}, {"date": "2016-10-10", "close": 41.08, "volume": 80997.0}, {"date": "2016-10-11", "close": 39.35, "volume": 160366.0}, {"date": "2016-10-12", "close": 39.44, "volume": 62318.0}, {"date": "2016-10-13", "close": 39.53, "volume": 86818.0}, {"date": "2016-10-14", "close": 39.21, "volume": 61792.0}, {"date": "2016-10-17", "close": 39.27, "volume": 74057.0}, {"date": "2016-10-18", "close": 40.35, "volume": 83319.0}, {"date": "2016-10-19", "close": 40.31, "volume": 75482.0}, {"date": "2016-10-20", "close": 40.13, "volume": 125520.0}, {"date": "2016-10-21", "close": 39.4, "volume": 130502.0}, {"date": "2016-10-24", "close": 39.81, "volume": 82836.0}, {"date": "2016-10-25", "close": 39.22, "volume": 75208.0}, {"date": "2016-10-26", "close": 38.11, "volume": 96690.0}, {"date": "2016-10-27", "close": 37.75, "volume": 235926.0}, {"date": "2016-10-28", "close": 40.0, "volume": 621650.0}, {"date": "2016-10-31", "close": 40.0, "volume": 250665.0}, {"date": "2016-11-01", "close": 39.35, "volume": 180306.0}, {"date": "2016-11-02", "close": 39.24, "volume": 119215.0}, {"date": "2016-11-03", "close": 39.18, "volume": 109153.0}, {"date": "2016-11-04", "close": 39.77, "volume": 189105.0}, {"date": "2016-11-07", "close": 41.06, "volume": 137011.0}, {"date": "2016-11-08", "close": 41.86, "volume": 155920.0}, {"date": "2016-11-09", "close": 42.65, "volume": 281085.0}, {"date": "2016-11-10", "close": 43.9, "volume": 296270.0}, {"date": "2016-11-11", "close": 44.6, "volume": 263912.0}, {"date": "2016-11-14", "close": 44.8, "volume": 240165.0}, {"date": "2016-11-15", "close": 44.79, "volume": 192725.0}, {"date": "2016-11-16", "close": 44.49, "volume": 247500.0}, {"date": "2016-11-17", "close": 44.84, "volume": 161520.0}, {"date": "2016-11-18", "close": 45.645, "volume": 326789.0}, {"date": "2016-11-21", "close": 46.45, "volume": 134375.0}, {"date": "2016-11-22", "close": 45.1, "volume": 270561.0}, {"date": "2016-11-23", "close": 45.11, "volume": 153502.0}, {"date": "2016-11-25", "close": 45.075, "volume": 60570.0}, {"date": "2016-11-28", "close": 44.65, "volume": 200347.0}, {"date": "2016-11-29", "close": 44.69, "volume": 120384.0}, {"date": "2016-11-30", "close": 43.58, "volume": 145695.0}, {"date": "2016-12-01", "close": 43.43, "volume": 133805.0}, {"date": "2016-12-02", "close": 43.36, "volume": 90757.0}, {"date": "2016-12-05", "close": 43.85, "volume": 160317.0}, {"date": "2016-12-06", "close": 43.95, "volume": 119101.0}, {"date": "2016-12-07", "close": 44.53, "volume": 110293.0}, {"date": "2016-12-08", "close": 45.21, "volume": 143169.0}, {"date": "2016-12-09", "close": 45.73, "volume": 130545.0}, {"date": "2016-12-12", "close": 45.67, "volume": 102608.0}, {"date": "2016-12-13", "close": 45.135, "volume": 102663.0}, {"date": "2016-12-14", "close": 44.84, "volume": 62149.0}, {"date": "2016-12-15", "close": 45.05, "volume": 157202.0}, {"date": "2016-12-16", "close": 44.8, "volume": 554389.0}, {"date": "2016-12-19", "close": 44.54, "volume": 106949.0}, {"date": "2016-12-20", "close": 44.37, "volume": 91227.0}, {"date": "2016-12-21", "close": 43.73, "volume": 72106.0}, {"date": "2016-12-22", "close": 43.555, "volume": 107565.0}, {"date": "2016-12-23", "close": 43.67, "volume": 88955.0}, {"date": "2016-12-27", "close": 44.0, "volume": 100500.0}, {"date": "2016-12-28", "close": 43.96, "volume": 66664.0}, {"date": "2016-12-29", "close": 44.34, "volume": 52644.0}, {"date": "2016-12-30", "close": 44.17, "volume": 58604.0}, {"date": "2017-01-03", "close": 44.19, "volume": 77094.0}, {"date": "2017-01-04", "close": 45.3, "volume": 146785.0}, {"date": "2017-01-05", "close": 44.59, "volume": 81758.0}, {"date": "2017-01-06", "close": 44.88, "volume": 299401.0}, {"date": "2017-01-09", "close": 44.73, "volume": 158826.0}, {"date": "2017-01-10", "close": 45.55, "volume": 85586.0}, {"date": "2017-01-11", "close": 45.53, "volume": 142119.0}, {"date": "2017-01-12", "close": 44.57, "volume": 121379.0}, {"date": "2017-01-13", "close": 44.85, "volume": 92253.0}, {"date": "2017-01-17", "close": 44.44, "volume": 61816.0}, {"date": "2017-01-18", "close": 43.93, "volume": 87804.0}, {"date": "2017-01-19", "close": 43.63, "volume": 70711.0}, {"date": "2017-01-20", "close": 43.46, "volume": 140817.0}, {"date": "2017-01-23", "close": 42.82, "volume": 118079.0}, {"date": "2017-01-24", "close": 43.15, "volume": 114157.0}, {"date": "2017-01-25", "close": 43.855, "volume": 74344.0}, {"date": "2017-01-26", "close": 42.78, "volume": 100821.0}, {"date": "2017-01-27", "close": 43.42, "volume": 132544.0}, {"date": "2017-01-30", "close": 43.5, "volume": 164331.0}, {"date": "2017-01-31", "close": 44.59, "volume": 164492.0}, {"date": "2017-02-01", "close": 44.27, "volume": 252514.0}, {"date": "2017-02-02", "close": 41.51, "volume": 538799.0}, {"date": "2017-02-03", "close": 42.81, "volume": 320441.0}, {"date": "2017-02-06", "close": 42.79, "volume": 126309.0}, {"date": "2017-02-07", "close": 43.08, "volume": 147282.0}, {"date": "2017-02-08", "close": 42.81, "volume": 112988.0}, {"date": "2017-02-09", "close": 43.24, "volume": 182287.0}, {"date": "2017-02-10", "close": 43.66, "volume": 56731.0}, {"date": "2017-02-13", "close": 43.79, "volume": 92499.0}, {"date": "2017-02-14", "close": 43.47, "volume": 189492.0}, {"date": "2017-02-15", "close": 43.27, "volume": 121594.0}, {"date": "2017-02-16", "close": 43.39, "volume": 471549.0}, {"date": "2017-02-17", "close": 43.5, "volume": 183809.0}, {"date": "2017-02-21", "close": 43.04, "volume": 184743.0}, {"date": "2017-02-22", "close": 42.03, "volume": 207056.0}, {"date": "2017-02-23", "close": 41.71, "volume": 388865.0}, {"date": "2017-02-24", "close": 42.66, "volume": 126880.0}, {"date": "2017-02-27", "close": 42.46, "volume": 131873.0}, {"date": "2017-02-28", "close": 41.62, "volume": 156855.0}, {"date": "2017-03-01", "close": 41.93, "volume": 217619.0}, {"date": "2017-03-02", "close": 41.88, "volume": 129348.0}, {"date": "2017-03-03", "close": 41.54, "volume": 113768.0}, {"date": "2017-03-06", "close": 40.86, "volume": 223369.0}, {"date": "2017-03-07", "close": 40.68, "volume": 111724.0}, {"date": "2017-03-08", "close": 40.58, "volume": 203727.0}, {"date": "2017-03-09", "close": 40.11, "volume": 204477.0}, {"date": "2017-03-10", "close": 40.23, "volume": 172958.0}, {"date": "2017-03-13", "close": 40.97, "volume": 244705.0}, {"date": "2017-03-14", "close": 41.42, "volume": 140471.0}, {"date": "2017-03-15", "close": 42.45, "volume": 210839.0}, {"date": "2017-03-16", "close": 42.43, "volume": 115591.0}, {"date": "2017-03-17", "close": 42.94, "volume": 221919.0}, {"date": "2017-03-20", "close": 42.55, "volume": 80080.0}, {"date": "2017-03-21", "close": 42.64, "volume": 131074.0}, {"date": "2017-03-22", "close": 42.16, "volume": 93982.0}, {"date": "2017-03-23", "close": 42.985, "volume": 88735.0}, {"date": "2017-03-24", "close": 42.65, "volume": 100305.0}, {"date": "2017-03-27", "close": 42.83, "volume": 65642.0}, {"date": "2017-03-28", "close": 42.87, "volume": 108315.0}, {"date": "2017-03-29", "close": 43.37, "volume": 137355.0}, {"date": "2017-03-30", "close": 43.65, "volume": 134618.0}, {"date": "2017-03-31", "close": 44.41, "volume": 196621.0}, {"date": "2017-04-03", "close": 43.5, "volume": 185044.0}, {"date": "2017-04-04", "close": 43.605, "volume": 149085.0}, {"date": "2017-04-05", "close": 43.79, "volume": 159227.0}, {"date": "2017-04-06", "close": 44.39, "volume": 130866.0}, {"date": "2017-04-07", "close": 44.99, "volume": 203843.0}, {"date": "2017-04-10", "close": 44.98, "volume": 138843.0}, {"date": "2017-04-11", "close": 45.45, "volume": 94007.0}, {"date": "2017-04-12", "close": 45.21, "volume": 131808.0}, {"date": "2017-04-13", "close": 45.21, "volume": 128331.0}, {"date": "2017-04-17", "close": 46.11, "volume": 90313.0}, {"date": "2017-04-18", "close": 46.05, "volume": 90465.0}, {"date": "2017-04-19", "close": 46.25, "volume": 179791.0}, {"date": "2017-04-20", "close": 47.28, "volume": 99760.0}, {"date": "2017-04-21", "close": 47.34, "volume": 181628.0}, {"date": "2017-04-24", "close": 47.49, "volume": 183301.0}, {"date": "2017-04-25", "close": 47.2, "volume": 208451.0}, {"date": "2017-04-26", "close": 48.13, "volume": 230934.0}, {"date": "2017-04-27", "close": 49.17, "volume": 489548.0}, {"date": "2017-04-28", "close": 49.16, "volume": 183526.0}, {"date": "2017-05-01", "close": 50.46, "volume": 268349.0}, {"date": "2017-05-02", "close": 50.79, "volume": 217725.0}, {"date": "2017-05-03", "close": 50.57, "volume": 144191.0}, {"date": "2017-05-04", "close": 51.04, "volume": 242531.0}, {"date": "2017-05-05", "close": 50.44, "volume": 120532.0}, {"date": "2017-05-08", "close": 50.19, "volume": 83463.0}, {"date": "2017-05-09", "close": 50.57, "volume": 112451.0}, {"date": "2017-05-10", "close": 50.99, "volume": 126747.0}, {"date": "2017-05-11", "close": 50.49, "volume": 202037.0}, {"date": "2017-05-12", "close": 51.05, "volume": 152340.0}, {"date": "2017-05-15", "close": 50.94, "volume": 77379.0}, {"date": "2017-05-16", "close": 51.12, "volume": 78138.0}, {"date": "2017-05-17", "close": 50.19, "volume": 128321.0}, {"date": "2017-05-18", "close": 49.72, "volume": 91032.0}, {"date": "2017-05-19", "close": 49.72, "volume": 135400.0}, {"date": "2017-05-22", "close": 49.94, "volume": 99359.0}, {"date": "2017-05-23", "close": 49.81, "volume": 113778.0}, {"date": "2017-05-24", "close": 49.96, "volume": 110372.0}, {"date": "2017-05-25", "close": 50.55, "volume": 46200.0}, {"date": "2017-05-26", "close": 50.79, "volume": 65250.0}, {"date": "2017-05-30", "close": 50.46, "volume": 50522.0}, {"date": "2017-05-31", "close": 50.77, "volume": 79186.0}, {"date": "2017-06-01", "close": 51.9, "volume": 73171.0}, {"date": "2017-06-02", "close": 52.26, "volume": 100178.0}, {"date": "2017-06-05", "close": 51.53, "volume": 112396.0}, {"date": "2017-06-06", "close": 51.39, "volume": 78005.0}, {"date": "2017-06-07", "close": 51.85, "volume": 102056.0}, {"date": "2017-06-08", "close": 52.09, "volume": 131255.0}, {"date": "2017-06-09", "close": 52.06, "volume": 103316.0}, {"date": "2017-06-12", "close": 52.46, "volume": 111335.0}, {"date": "2017-06-13", "close": 52.49, "volume": 102790.0}, {"date": "2017-06-14", "close": 51.6, "volume": 81831.0}, {"date": "2017-06-15", "close": 51.005, "volume": 101658.0}, {"date": "2017-06-16", "close": 50.92, "volume": 209980.0}, {"date": "2017-06-19", "close": 51.72, "volume": 96359.0}, {"date": "2017-06-20", "close": 50.79, "volume": 64235.0}, {"date": "2017-06-21", "close": 50.89, "volume": 89784.0}, {"date": "2017-06-22", "close": 51.56, "volume": 64974.0}, {"date": "2017-06-23", "close": 51.42, "volume": 136748.0}, {"date": "2017-06-26", "close": 51.18, "volume": 79750.0}, {"date": "2017-06-27", "close": 50.18, "volume": 131294.0}, {"date": "2017-06-28", "close": 49.87, "volume": 220531.0}, {"date": "2017-06-29", "close": 50.95, "volume": 188956.0}, {"date": "2017-06-30", "close": 50.94, "volume": 166240.0}, {"date": "2017-07-03", "close": 50.77, "volume": 31207.0}, {"date": "2017-07-05", "close": 50.18, "volume": 116950.0}, {"date": "2017-07-06", "close": 50.43, "volume": 116142.0}, {"date": "2017-07-07", "close": 51.02, "volume": 73465.0}, {"date": "2017-07-10", "close": 50.15, "volume": 102612.0}, {"date": "2017-07-11", "close": 50.4, "volume": 151582.0}, {"date": "2017-07-12", "close": 51.09, "volume": 90034.0}, {"date": "2017-07-13", "close": 50.67, "volume": 95182.0}, {"date": "2017-07-14", "close": 50.75, "volume": 125682.0}, {"date": "2017-07-17", "close": 50.85, "volume": 75914.0}, {"date": "2017-07-18", "close": 50.75, "volume": 61843.0}, {"date": "2017-07-19", "close": 51.09, "volume": 75369.0}, {"date": "2017-07-20", "close": 50.47, "volume": 85629.0}, {"date": "2017-07-21", "close": 50.11, "volume": 159983.0}, {"date": "2017-07-24", "close": 49.87, "volume": 89176.0}, {"date": "2017-07-25", "close": 50.65, "volume": 101638.0}, {"date": "2017-07-26", "close": 49.98, "volume": 108193.0}, {"date": "2017-07-27", "close": 49.97, "volume": 248105.0}, {"date": "2017-07-28", "close": 51.16, "volume": 218693.0}, {"date": "2017-07-31", "close": 51.32, "volume": 133231.0}, {"date": "2017-08-01", "close": 51.31, "volume": 108744.0}, {"date": "2017-08-02", "close": 48.95, "volume": 213516.0}, {"date": "2017-08-03", "close": 48.73, "volume": 108088.0}, {"date": "2017-08-04", "close": 49.37, "volume": 159050.0}, {"date": "2017-08-07", "close": 49.62, "volume": 74997.0}, {"date": "2017-08-08", "close": 50.0, "volume": 144611.0}, {"date": "2017-08-09", "close": 49.635, "volume": 117797.0}, {"date": "2017-08-10", "close": 49.41, "volume": 85291.0}, {"date": "2017-08-11", "close": 49.29, "volume": 89869.0}, {"date": "2017-08-14", "close": 50.14, "volume": 154351.0}, {"date": "2017-08-15", "close": 49.95, "volume": 59249.0}, {"date": "2017-08-16", "close": 49.64, "volume": 71164.0}, {"date": "2017-08-17", "close": 48.97, "volume": 111522.0}, {"date": "2017-08-18", "close": 48.6, "volume": 295471.0}, {"date": "2017-08-21", "close": 48.54, "volume": 76726.0}, {"date": "2017-08-22", "close": 49.67, "volume": 58151.0}, {"date": "2017-08-23", "close": 48.38, "volume": 97956.0}, {"date": "2017-08-24", "close": 49.19, "volume": 73202.0}, {"date": "2017-08-25", "close": 48.56, "volume": 52260.0}, {"date": "2017-08-28", "close": 48.55, "volume": 81716.0}, {"date": "2017-08-29", "close": 48.95, "volume": 95937.0}, {"date": "2017-08-30", "close": 48.51, "volume": 62459.0}, {"date": "2017-08-31", "close": 49.6, "volume": 87466.0}, {"date": "2017-09-01", "close": 49.92, "volume": 58791.0}, {"date": "2017-09-05", "close": 49.38, "volume": 82165.0}, {"date": "2017-09-06", "close": 49.34, "volume": 63915.0}, {"date": "2017-09-07", "close": 49.53, "volume": 74741.0}, {"date": "2017-09-08", "close": 49.56, "volume": 83364.0}, {"date": "2017-09-11", "close": 50.16, "volume": 61102.0}, {"date": "2017-09-12", "close": 50.52, "volume": 52656.0}, {"date": "2017-09-13", "close": 51.1, "volume": 107207.0}, {"date": "2017-09-14", "close": 51.82, "volume": 200623.0}, {"date": "2017-09-15", "close": 51.83, "volume": 270294.0}, {"date": "2017-09-18", "close": 51.94, "volume": 127604.0}, {"date": "2017-09-19", "close": 51.53, "volume": 128490.0}, {"date": "2017-09-20", "close": 50.76, "volume": 108338.0}, {"date": "2017-09-21", "close": 50.25, "volume": 76099.0}, {"date": "2017-09-22", "close": 50.74, "volume": 80363.0}, {"date": "2017-09-25", "close": 50.8, "volume": 77315.0}, {"date": "2017-09-26", "close": 51.25, "volume": 108168.0}, {"date": "2017-09-27", "close": 52.36, "volume": 109856.0}, {"date": "2017-09-28", "close": 52.52, "volume": 97688.0}, {"date": "2017-09-29", "close": 52.47, "volume": 106041.0}, {"date": "2017-10-02", "close": 53.7, "volume": 101292.0}, {"date": "2017-10-03", "close": 53.28, "volume": 106561.0}, {"date": "2017-10-04", "close": 53.62, "volume": 71126.0}, {"date": "2017-10-05", "close": 54.21, "volume": 89573.0}, {"date": "2017-10-06", "close": 54.24, "volume": 50109.0}, {"date": "2017-10-09", "close": 53.0, "volume": 131120.0}, {"date": "2017-10-10", "close": 52.33, "volume": 121198.0}, {"date": "2017-10-11", "close": 52.18, "volume": 74093.0}, {"date": "2017-10-12", "close": 52.46, "volume": 105141.0}, {"date": "2017-10-13", "close": 52.11, "volume": 108203.0}, {"date": "2017-10-16", "close": 52.49, "volume": 79699.0}, {"date": "2017-10-17", "close": 52.39, "volume": 60734.0}, {"date": "2017-10-18", "close": 53.0, "volume": 73927.0}, {"date": "2017-10-19", "close": 53.43, "volume": 66485.0}, {"date": "2017-10-20", "close": 53.29, "volume": 60622.0}, {"date": "2017-10-23", "close": 52.91, "volume": 56395.0}, {"date": "2017-10-24", "close": 52.89, "volume": 50447.0}, {"date": "2017-10-25", "close": 53.15, "volume": 85060.0}, {"date": "2017-10-26", "close": 52.89, "volume": 72283.0}, {"date": "2017-10-27", "close": 52.7, "volume": 100663.0}, {"date": "2017-10-30", "close": 51.69, "volume": 95811.0}, {"date": "2017-10-31", "close": 52.22, "volume": 116373.0}, {"date": "2017-11-01", "close": 52.36, "volume": 66723.0}, {"date": "2017-11-02", "close": 53.21, "volume": 118288.0}, {"date": "2017-11-03", "close": 53.37, "volume": 118190.0}, {"date": "2017-11-06", "close": 51.94, "volume": 70675.0}, {"date": "2017-11-07", "close": 50.96, "volume": 138068.0}, {"date": "2017-11-08", "close": 50.98, "volume": 97408.0}, {"date": "2017-11-09", "close": 51.16, "volume": 75685.0}, {"date": "2017-11-10", "close": 49.79, "volume": 115611.0}, {"date": "2017-11-13", "close": 50.24, "volume": 56989.0}, {"date": "2017-11-14", "close": 50.89, "volume": 60264.0}, {"date": "2017-11-15", "close": 50.33, "volume": 103819.0}, {"date": "2017-11-16", "close": 51.92, "volume": 89320.0}, {"date": "2017-11-17", "close": 52.13, "volume": 122419.0}, {"date": "2017-11-20", "close": 52.46, "volume": 50857.0}, {"date": "2017-11-21", "close": 53.25, "volume": 186505.0}, {"date": "2017-11-22", "close": 53.18, "volume": 63490.0}, {"date": "2017-11-24", "close": 53.57, "volume": 28738.0}, {"date": "2017-11-27", "close": 53.25, "volume": 79749.0}, {"date": "2017-11-28", "close": 54.02, "volume": 134641.0}, {"date": "2017-11-29", "close": 53.5, "volume": 135012.0}, {"date": "2017-11-30", "close": 53.5, "volume": 106789.0}, {"date": "2017-12-01", "close": 52.74, "volume": 176691.0}, {"date": "2017-12-04", "close": 52.44, "volume": 119835.0}, {"date": "2017-12-05", "close": 52.06, "volume": 154162.0}, {"date": "2017-12-06", "close": 51.83, "volume": 78211.0}, {"date": "2017-12-07", "close": 52.26, "volume": 54976.0}, {"date": "2017-12-08", "close": 51.45, "volume": 107807.0}, {"date": "2017-12-11", "close": 50.8, "volume": 126976.0}, {"date": "2017-12-12", "close": 50.39, "volume": 240915.0}, {"date": "2017-12-13", "close": 50.91, "volume": 158547.0}, {"date": "2017-12-14", "close": 49.97, "volume": 122296.0}, {"date": "2017-12-15", "close": 50.5, "volume": 570596.0}, {"date": "2017-12-18", "close": 50.48, "volume": 156542.0}, {"date": "2017-12-19", "close": 49.78, "volume": 117641.0}, {"date": "2017-12-20", "close": 49.3, "volume": 102264.0}, {"date": "2017-12-21", "close": 51.17, "volume": 121081.0}, {"date": "2017-12-22", "close": 50.98, "volume": 63286.0}, {"date": "2017-12-26", "close": 50.82, "volume": 58277.0}, {"date": "2017-12-27", "close": 50.72, "volume": 90572.0}, {"date": "2017-12-28", "close": 51.46, "volume": 78930.0}, {"date": "2017-12-29", "close": 50.97, "volume": 123466.0}, {"date": "2018-01-02", "close": 50.61, "volume": 111098.0}, {"date": "2018-01-03", "close": 51.14, "volume": 114947.0}, {"date": "2018-01-04", "close": 52.03, "volume": 95539.0}, {"date": "2018-01-05", "close": 52.39, "volume": 87467.0}, {"date": "2018-01-08", "close": 53.37, "volume": 221764.0}, {"date": "2018-01-09", "close": 53.42, "volume": 77934.0}, {"date": "2018-01-10", "close": 54.14, "volume": 170820.0}, {"date": "2018-01-11", "close": 56.16, "volume": 170241.0}, {"date": "2018-01-12", "close": 56.48, "volume": 138631.0}, {"date": "2018-01-16", "close": 55.9, "volume": 162593.0}, {"date": "2018-01-17", "close": 56.01, "volume": 148516.0}, {"date": "2018-01-18", "close": 55.76, "volume": 83135.0}, {"date": "2018-01-19", "close": 56.49, "volume": 111940.0}, {"date": "2018-01-22", "close": 56.13, "volume": 107746.0}, {"date": "2018-01-23", "close": 56.54, "volume": 117413.0}, {"date": "2018-01-24", "close": 56.47, "volume": 278040.0}, {"date": "2018-01-25", "close": 57.79, "volume": 145494.0}, {"date": "2018-01-26", "close": 58.0, "volume": 143272.0}, {"date": "2018-01-29", "close": 57.28, "volume": 80615.0}, {"date": "2018-01-30", "close": 57.5, "volume": 139472.0}, {"date": "2018-01-31", "close": 57.78, "volume": 187409.0}, {"date": "2018-02-01", "close": 63.35, "volume": 936661.0}, {"date": "2018-02-02", "close": 63.21, "volume": 385568.0}, {"date": "2018-02-05", "close": 61.61, "volume": 370584.0}, {"date": "2018-02-06", "close": 60.78, "volume": 308237.0}, {"date": "2018-02-07", "close": 60.21, "volume": 271236.0}, {"date": "2018-02-08", "close": 59.23, "volume": 267192.0}, {"date": "2018-02-09", "close": 60.09, "volume": 198341.0}, {"date": "2018-02-12", "close": 60.02, "volume": 150300.0}, {"date": "2018-02-13", "close": 59.62, "volume": 76409.0}, {"date": "2018-02-14", "close": 60.1, "volume": 184161.0}, {"date": "2018-02-15", "close": 61.22, "volume": 148382.0}, {"date": "2018-02-16", "close": 61.27, "volume": 264277.0}, {"date": "2018-02-20", "close": 61.0, "volume": 171597.0}, {"date": "2018-02-21", "close": 60.5, "volume": 173032.0}, {"date": "2018-02-22", "close": 60.41, "volume": 136213.0}, {"date": "2018-02-23", "close": 60.67, "volume": 157256.0}, {"date": "2018-02-26", "close": 61.13, "volume": 106989.0}, {"date": "2018-02-27", "close": 60.99, "volume": 193838.0}, {"date": "2018-02-28", "close": 60.53, "volume": 259819.0}, {"date": "2018-03-01", "close": 59.96, "volume": 152924.0}, {"date": "2018-03-02", "close": 61.1, "volume": 158594.0}, {"date": "2018-03-05", "close": 61.11, "volume": 104054.0}, {"date": "2018-03-06", "close": 61.38, "volume": 128703.0}, {"date": "2018-03-07", "close": 62.01, "volume": 176433.0}, {"date": "2018-03-08", "close": 62.16, "volume": 99922.0}, {"date": "2018-03-09", "close": 63.31, "volume": 125004.0}, {"date": "2018-03-12", "close": 63.48, "volume": 148561.0}, {"date": "2018-03-13", "close": 64.31, "volume": 274258.0}, {"date": "2018-03-14", "close": 64.51, "volume": 146279.0}, {"date": "2018-03-15", "close": 64.09, "volume": 126129.0}, {"date": "2018-03-16", "close": 64.38, "volume": 429603.0}, {"date": "2018-03-19", "close": 63.83, "volume": 112002.0}, {"date": "2018-03-20", "close": 64.53, "volume": 86807.0}, {"date": "2018-03-21", "close": 64.45, "volume": 95727.0}, {"date": "2018-03-22", "close": 63.48, "volume": 120328.0}, {"date": "2018-03-23", "close": 62.91, "volume": 112181.0}, {"date": "2018-03-26", "close": 64.26, "volume": 96722.0}, {"date": "2018-03-27", "close": 62.72, "volume": 107074.0}, {"date": "2018-03-28", "close": 63.19, "volume": 75203.0}, {"date": "2018-03-29", "close": 63.33, "volume": 117659.0}, {"date": "2018-04-02", "close": 61.47, "volume": 118183.0}, {"date": "2018-04-03", "close": 62.02, "volume": 102352.0}, {"date": "2018-04-04", "close": 62.83, "volume": 280573.0}, {"date": "2018-04-05", "close": 63.09, "volume": 104761.0}, {"date": "2018-04-06", "close": 61.62, "volume": 201560.0}, {"date": "2018-04-09", "close": 61.34, "volume": 191123.0}, {"date": "2018-04-10", "close": 61.87, "volume": 156050.0}, {"date": "2018-04-11", "close": 61.57, "volume": 148896.0}, {"date": "2018-04-12", "close": 61.94, "volume": 161698.0}, {"date": "2018-04-13", "close": 61.9, "volume": 201315.0}, {"date": "2018-04-16", "close": 62.79, "volume": 285654.0}, {"date": "2018-04-17", "close": 63.25, "volume": 180416.0}, {"date": "2018-04-18", "close": 63.14, "volume": 167367.0}, {"date": "2018-04-19", "close": 63.0, "volume": 104730.0}, {"date": "2018-04-20", "close": 62.91, "volume": 106096.0}, {"date": "2018-04-23", "close": 62.59, "volume": 134398.0}, {"date": "2018-04-24", "close": 61.76, "volume": 138156.0}, {"date": "2018-04-25", "close": 63.11, "volume": 222528.0}, {"date": "2018-04-26", "close": 66.2, "volume": 546618.0}, {"date": "2018-04-27", "close": 65.25, "volume": 293801.0}, {"date": "2018-04-30", "close": 65.03, "volume": 254912.0}, {"date": "2018-05-01", "close": 65.48, "volume": 190334.0}, {"date": "2018-05-02", "close": 65.57, "volume": 311892.0}, {"date": "2018-05-03", "close": 65.38, "volume": 175776.0}, {"date": "2018-05-04", "close": 66.75, "volume": 161972.0}, {"date": "2018-05-07", "close": 67.37, "volume": 130483.0}, {"date": "2018-05-08", "close": 67.64, "volume": 169507.0}, {"date": "2018-05-09", "close": 68.06, "volume": 125548.0}, {"date": "2018-05-10", "close": 67.75, "volume": 138514.0}, {"date": "2018-05-11", "close": 67.84, "volume": 108384.0}, {"date": "2018-05-14", "close": 67.74, "volume": 85726.0}, {"date": "2018-05-15", "close": 68.22, "volume": 145745.0}, {"date": "2018-05-16", "close": 68.79, "volume": 161537.0}, {"date": "2018-05-17", "close": 68.49, "volume": 144314.0}, {"date": "2018-05-18", "close": 68.85, "volume": 146389.0}, {"date": "2018-05-21", "close": 68.99, "volume": 159643.0}, {"date": "2018-05-22", "close": 68.78, "volume": 76048.0}, {"date": "2018-05-23", "close": 68.88, "volume": 117878.0}, {"date": "2018-05-24", "close": 68.42, "volume": 95108.0}, {"date": "2018-05-25", "close": 68.38, "volume": 63840.0}, {"date": "2018-05-29", "close": 68.55, "volume": 124060.0}, {"date": "2018-05-30", "close": 68.99, "volume": 132296.0}, {"date": "2018-05-31", "close": 68.65, "volume": 107814.0}, {"date": "2018-06-01", "close": 69.03, "volume": 222252.0}, {"date": "2018-06-04", "close": 70.01, "volume": 149263.0}, {"date": "2018-06-05", "close": 71.28, "volume": 210467.0}, {"date": "2018-06-06", "close": 72.99, "volume": 227245.0}, {"date": "2018-06-07", "close": 73.0, "volume": 203228.0}, {"date": "2018-06-08", "close": 72.62, "volume": 154950.0}, {"date": "2018-06-11", "close": 72.48, "volume": 104900.0}, {"date": "2018-06-12", "close": 72.46, "volume": 117684.0}, {"date": "2018-06-13", "close": 72.98, "volume": 118460.0}, {"date": "2018-06-14", "close": 73.87, "volume": 109531.0}, {"date": "2018-06-15", "close": 74.4, "volume": 276909.0}, {"date": "2018-06-18", "close": 74.4, "volume": 147934.0}, {"date": "2018-06-19", "close": 74.27, "volume": 202321.0}, {"date": "2018-06-20", "close": 75.75, "volume": 203335.0}, {"date": "2018-06-21", "close": 75.31, "volume": 182122.0}, {"date": "2018-06-22", "close": 76.43, "volume": 770134.0}, {"date": "2018-06-25", "close": 75.38, "volume": 246379.0}, {"date": "2018-06-26", "close": 73.91, "volume": 456510.0}, {"date": "2018-06-27", "close": 73.29, "volume": 224358.0}, {"date": "2018-06-28", "close": 73.14, "volume": 124144.0}, {"date": "2018-06-29", "close": 73.2, "volume": 150728.0}, {"date": "2018-07-02", "close": 74.17, "volume": 87751.0}, {"date": "2018-07-03", "close": 74.52, "volume": 59491.0}, {"date": "2018-07-05", "close": 74.58, "volume": 159556.0}, {"date": "2018-07-06", "close": 75.63, "volume": 95587.0}, {"date": "2018-07-09", "close": 75.25, "volume": 213074.0}, {"date": "2018-07-10", "close": 75.24, "volume": 115603.0}, {"date": "2018-07-11", "close": 74.34, "volume": 121065.0}, {"date": "2018-07-12", "close": 74.29, "volume": 160954.0}, {"date": "2018-07-13", "close": 73.78, "volume": 146456.0}, {"date": "2018-07-16", "close": 73.15, "volume": 179328.0}, {"date": "2018-07-17", "close": 73.98, "volume": 399054.0}, {"date": "2018-07-18", "close": 73.58, "volume": 195774.0}, {"date": "2018-07-19", "close": 73.75, "volume": 122321.0}, {"date": "2018-07-20", "close": 73.43, "volume": 149244.0}, {"date": "2018-07-23", "close": 74.68, "volume": 186168.0}, {"date": "2018-07-24", "close": 74.11, "volume": 160582.0}, {"date": "2018-07-25", "close": 74.83, "volume": 92963.0}, {"date": "2018-07-26", "close": 75.48, "volume": 108861.0}, {"date": "2018-07-27", "close": 73.44, "volume": 113044.0}, {"date": "2018-07-30", "close": 73.09, "volume": 124201.0}, {"date": "2018-07-31", "close": 74.0, "volume": 124957.0}, {"date": "2018-08-01", "close": 76.28, "volume": 200373.0}, {"date": "2018-08-02", "close": 80.4, "volume": 332776.0}, {"date": "2018-08-03", "close": 80.08, "volume": 184391.0}, {"date": "2018-08-06", "close": 78.04, "volume": 179895.0}, {"date": "2018-08-07", "close": 77.79, "volume": 142198.0}, {"date": "2018-08-08", "close": 77.01, "volume": 118110.0}, {"date": "2018-08-09", "close": 76.1, "volume": 126372.0}, {"date": "2018-08-10", "close": 76.42, "volume": 86746.0}, {"date": "2018-08-13", "close": 76.82, "volume": 99502.0}, {"date": "2018-08-14", "close": 77.88, "volume": 123025.0}, {"date": "2018-08-15", "close": 76.58, "volume": 92916.0}, {"date": "2018-08-16", "close": 77.31, "volume": 179530.0}, {"date": "2018-08-17", "close": 77.71, "volume": 114768.0}, {"date": "2018-08-20", "close": 78.26, "volume": 127113.0}, {"date": "2018-08-21", "close": 77.9, "volume": 147626.0}, {"date": "2018-08-22", "close": 77.75, "volume": 125212.0}, {"date": "2018-08-23", "close": 77.65, "volume": 106040.0}, {"date": "2018-08-24", "close": 77.82, "volume": 143998.0}, {"date": "2018-08-27", "close": 78.0, "volume": 116337.0}, {"date": "2018-08-28", "close": 77.99, "volume": 74881.0}, {"date": "2018-08-29", "close": 79.61, "volume": 134921.0}, {"date": "2018-08-30", "close": 79.88, "volume": 158358.0}, {"date": "2018-08-31", "close": 80.43, "volume": 113863.0}, {"date": "2018-09-04", "close": 80.96, "volume": 118502.0}, {"date": "2018-09-05", "close": 80.91, "volume": 114856.0}, {"date": "2018-09-06", "close": 81.58, "volume": 76647.0}, {"date": "2018-09-07", "close": 81.25, "volume": 126399.0}, {"date": "2018-09-10", "close": 80.91, "volume": 71941.0}, {"date": "2018-09-11", "close": 81.64, "volume": 103733.0}, {"date": "2018-09-12", "close": 79.21, "volume": 207829.0}, {"date": "2018-09-13", "close": 79.25, "volume": 452938.0}, {"date": "2018-09-14", "close": 80.72, "volume": 218189.0}, {"date": "2018-09-17", "close": 79.59, "volume": 175009.0}, {"date": "2018-09-18", "close": 80.01, "volume": 226696.0}, {"date": "2018-09-19", "close": 78.76, "volume": 140574.0}, {"date": "2018-09-20", "close": 80.04, "volume": 88623.0}, {"date": "2018-09-21", "close": 77.91, "volume": 392833.0}, {"date": "2018-09-24", "close": 79.62, "volume": 200489.0}, {"date": "2018-09-25", "close": 79.29, "volume": 335784.0}, {"date": "2018-09-26", "close": 80.11, "volume": 143029.0}, {"date": "2018-09-27", "close": 79.56, "volume": 204835.0}, {"date": "2018-09-28", "close": 79.22, "volume": 222675.0}, {"date": "2018-10-01", "close": 79.06, "volume": 254523.0}, {"date": "2018-10-02", "close": 78.79, "volume": 133430.0}, {"date": "2018-10-03", "close": 78.14, "volume": 89528.0}, {"date": "2018-10-04", "close": 76.07, "volume": 138865.0}, {"date": "2018-10-05", "close": 74.58, "volume": 190807.0}, {"date": "2018-10-08", "close": 73.6, "volume": 200418.0}, {"date": "2018-10-09", "close": 73.28, "volume": 282286.0}, {"date": "2018-10-10", "close": 71.13, "volume": 260392.0}, {"date": "2018-10-11", "close": 70.9, "volume": 470546.0}, {"date": "2018-10-12", "close": 72.36, "volume": 351230.0}, {"date": "2018-10-15", "close": 73.1, "volume": 228537.0}, {"date": "2018-10-16", "close": 75.46, "volume": 322642.0}, {"date": "2018-10-17", "close": 74.49, "volume": 184426.0}, {"date": "2018-10-18", "close": 73.16, "volume": 207625.0}, {"date": "2018-10-19", "close": 71.74, "volume": 117995.0}, {"date": "2018-10-22", "close": 71.6, "volume": 214467.0}, {"date": "2018-10-23", "close": 69.81, "volume": 241782.0}, {"date": "2018-10-24", "close": 69.4, "volume": 155601.0}, {"date": "2018-10-25", "close": 70.41, "volume": 135548.0}, {"date": "2018-10-26", "close": 68.99, "volume": 87977.0}, {"date": "2018-10-29", "close": 68.47, "volume": 137910.0}, {"date": "2018-10-30", "close": 69.24, "volume": 146663.0}, {"date": "2018-10-31", "close": 67.43, "volume": 322074.0}, {"date": "2018-11-01", "close": 69.94, "volume": 282322.0}, {"date": "2018-11-02", "close": 67.04, "volume": 453094.0}, {"date": "2018-11-05", "close": 68.29, "volume": 250998.0}, {"date": "2018-11-06", "close": 68.33, "volume": 220073.0}, {"date": "2018-11-07", "close": 68.44, "volume": 177590.0}, {"date": "2018-11-08", "close": 69.25, "volume": 331185.0}, {"date": "2018-11-09", "close": 69.1, "volume": 148877.0}, {"date": "2018-11-12", "close": 68.44, "volume": 128552.0}, {"date": "2018-11-13", "close": 68.03, "volume": 168049.0}, {"date": "2018-11-14", "close": 68.17, "volume": 307537.0}, {"date": "2018-11-15", "close": 68.83, "volume": 168769.0}, {"date": "2018-11-16", "close": 68.58, "volume": 134978.0}, {"date": "2018-11-19", "close": 67.57, "volume": 120853.0}, {"date": "2018-11-20", "close": 67.24, "volume": 96020.0}, {"date": "2018-11-21", "close": 67.06, "volume": 81334.0}, {"date": "2018-11-23", "close": 67.79, "volume": 38743.0}, {"date": "2018-11-26", "close": 67.27, "volume": 98710.0}, {"date": "2018-11-27", "close": 66.49, "volume": 147436.0}, {"date": "2018-11-28", "close": 68.79, "volume": 166890.0}, {"date": "2018-11-29", "close": 67.33, "volume": 228261.0}, {"date": "2018-11-30", "close": 67.96, "volume": 213886.0}, {"date": "2018-12-03", "close": 68.85, "volume": 162647.0}, {"date": "2018-12-04", "close": 66.99, "volume": 161961.0}, {"date": "2018-12-06", "close": 66.54, "volume": 123061.0}, {"date": "2018-12-07", "close": 65.33, "volume": 133253.0}, {"date": "2018-12-10", "close": 66.11, "volume": 166220.0}, {"date": "2018-12-11", "close": 67.03, "volume": 114500.0}, {"date": "2018-12-12", "close": 67.61, "volume": 111915.0}, {"date": "2018-12-13", "close": 67.33, "volume": 114035.0}, {"date": "2018-12-14", "close": 63.74, "volume": 167318.0}, {"date": "2018-12-17", "close": 61.86, "volume": 229685.0}, {"date": "2018-12-18", "close": 60.96, "volume": 130326.0}, {"date": "2018-12-19", "close": 60.83, "volume": 363916.0}, {"date": "2018-12-20", "close": 59.61, "volume": 178734.0}, {"date": "2018-12-21", "close": 59.41, "volume": 662129.0}, {"date": "2018-12-24", "close": 57.41, "volume": 83905.0}, {"date": "2018-12-26", "close": 61.24, "volume": 166433.0}, {"date": "2018-12-27", "close": 61.99, "volume": 172575.0}, {"date": "2018-12-28", "close": 62.71, "volume": 181619.0}, {"date": "2018-12-31", "close": 64.2, "volume": 180586.0}, {"date": "2019-01-02", "close": 63.41, "volume": 398661.0}, {"date": "2019-01-03", "close": 60.79, "volume": 262523.0}, {"date": "2019-01-04", "close": 62.33, "volume": 136347.0}, {"date": "2019-01-07", "close": 61.26, "volume": 154259.0}, {"date": "2019-01-08", "close": 61.9, "volume": 131699.0}, {"date": "2019-01-09", "close": 63.48, "volume": 225808.0}, {"date": "2019-01-10", "close": 64.35, "volume": 122146.0}, {"date": "2019-01-11", "close": 64.24, "volume": 79516.0}, {"date": "2019-01-14", "close": 64.7, "volume": 201807.0}, {"date": "2019-01-15", "close": 65.79, "volume": 113172.0}, {"date": "2019-01-16", "close": 67.38, "volume": 247311.0}, {"date": "2019-01-17", "close": 67.86, "volume": 181085.0}, {"date": "2019-01-18", "close": 66.64, "volume": 400385.0}, {"date": "2019-01-22", "close": 66.74, "volume": 195084.0}, {"date": "2019-01-23", "close": 70.7, "volume": 1006425.0}, {"date": "2019-01-24", "close": 69.65, "volume": 1328483.0}, {"date": "2019-01-25", "close": 69.89, "volume": 1280590.0}, {"date": "2019-01-28", "close": 68.15, "volume": 411121.0}, {"date": "2019-01-29", "close": 67.91, "volume": 282394.0}, {"date": "2019-01-30", "close": 68.87, "volume": 256998.0}, {"date": "2019-01-31", "close": 70.35, "volume": 349038.0}, {"date": "2019-02-01", "close": 69.81, "volume": 159161.0}, {"date": "2019-02-04", "close": 70.25, "volume": 166541.0}, {"date": "2019-02-05", "close": 69.75, "volume": 145310.0}, {"date": "2019-02-06", "close": 69.54, "volume": 215254.0}, {"date": "2019-02-07", "close": 69.76, "volume": 120796.0}, {"date": "2019-02-08", "close": 69.3, "volume": 128001.0}, {"date": "2019-02-11", "close": 70.67, "volume": 319206.0}, {"date": "2019-02-12", "close": 71.18, "volume": 193657.0}, {"date": "2019-02-13", "close": 70.99, "volume": 252904.0}, {"date": "2019-02-14", "close": 71.04, "volume": 168028.0}, {"date": "2019-02-15", "close": 71.94, "volume": 478683.0}, {"date": "2019-02-19", "close": 74.78, "volume": 736579.0}, {"date": "2019-02-20", "close": 73.72, "volume": 284825.0}, {"date": "2019-02-21", "close": 75.14, "volume": 241256.0}, {"date": "2019-02-22", "close": 75.77, "volume": 198947.0}, {"date": "2019-02-25", "close": 74.88, "volume": 144541.0}, {"date": "2019-02-26", "close": 74.38, "volume": 497434.0}, {"date": "2019-02-27", "close": 75.79, "volume": 417788.0}, {"date": "2019-02-28", "close": 76.9, "volume": 676926.0}, {"date": "2019-03-01", "close": 78.76, "volume": 651837.0}, {"date": "2019-03-04", "close": 77.4, "volume": 542074.0}, {"date": "2019-03-05", "close": 77.77, "volume": 251810.0}, {"date": "2019-03-06", "close": 77.34, "volume": 700101.0}, {"date": "2019-03-07", "close": 77.9, "volume": 306981.0}, {"date": "2019-03-08", "close": 77.42, "volume": 227774.0}, {"date": "2019-03-11", "close": 77.94, "volume": 276857.0}, {"date": "2019-03-12", "close": 78.57, "volume": 151550.0}, {"date": "2019-03-13", "close": 79.47, "volume": 224136.0}, {"date": "2019-03-14", "close": 77.82, "volume": 158371.0}, {"date": "2019-03-15", "close": 78.9, "volume": 429835.0}, {"date": "2019-03-18", "close": 79.81, "volume": 315268.0}, {"date": "2019-03-19", "close": 79.97, "volume": 274535.0}, {"date": "2019-03-20", "close": 80.13, "volume": 277264.0}, {"date": "2019-03-21", "close": 82.04, "volume": 247424.0}, {"date": "2019-03-22", "close": 79.82, "volume": 332285.0}, {"date": "2019-03-25", "close": 80.75, "volume": 192664.0}, {"date": "2019-03-26", "close": 81.55, "volume": 247946.0}, {"date": "2019-03-27", "close": 81.67, "volume": 277903.0}, {"date": "2019-03-28", "close": 81.85, "volume": 184942.0}, {"date": "2019-03-29", "close": 83.18, "volume": 250344.0}, {"date": "2019-04-01", "close": 82.68, "volume": 178131.0}, {"date": "2019-04-02", "close": 82.79, "volume": 128172.0}, {"date": "2019-04-03", "close": 82.73, "volume": 303285.0}, {"date": "2019-04-04", "close": 82.37, "volume": 193671.0}, {"date": "2019-04-05", "close": 83.5, "volume": 317483.0}, {"date": "2019-04-08", "close": 82.38, "volume": 127488.0}, {"date": "2019-04-09", "close": 82.64, "volume": 235488.0}, {"date": "2019-04-10", "close": 82.84, "volume": 240976.0}, {"date": "2019-04-11", "close": 83.25, "volume": 171871.0}, {"date": "2019-04-12", "close": 83.18, "volume": 229506.0}, {"date": "2019-04-15", "close": 83.44, "volume": 114458.0}, {"date": "2019-04-16", "close": 80.92, "volume": 245567.0}, {"date": "2019-04-17", "close": 78.27, "volume": 403502.0}, {"date": "2019-04-18", "close": 79.42, "volume": 256765.0}, {"date": "2019-04-22", "close": 79.14, "volume": 261138.0}, {"date": "2019-04-23", "close": 80.76, "volume": 221753.0}, {"date": "2019-04-24", "close": 80.01, "volume": 290155.0}, {"date": "2019-04-25", "close": 81.32, "volume": 793607.0}, {"date": "2019-04-26", "close": 82.48, "volume": 274253.0}, {"date": "2019-04-29", "close": 78.7, "volume": 619129.0}, {"date": "2019-04-30", "close": 80.03, "volume": 466783.0}, {"date": "2019-05-01", "close": 79.76, "volume": 385443.0}, {"date": "2019-05-02", "close": 81.06, "volume": 370619.0}, {"date": "2019-05-03", "close": 82.5, "volume": 240577.0}, {"date": "2019-05-06", "close": 82.25, "volume": 362011.0}, {"date": "2019-05-07", "close": 80.77, "volume": 323170.0}, {"date": "2019-05-08", "close": 80.94, "volume": 177249.0}, {"date": "2019-05-09", "close": 81.7, "volume": 154854.0}, {"date": "2019-05-10", "close": 81.85, "volume": 159138.0}, {"date": "2019-05-13", "close": 80.65, "volume": 231158.0}, {"date": "2019-05-14", "close": 81.15, "volume": 188608.0}, {"date": "2019-05-15", "close": 82.39, "volume": 160804.0}, {"date": "2019-05-16", "close": 81.89, "volume": 150942.0}, {"date": "2019-05-17", "close": 80.32, "volume": 158545.0}, {"date": "2019-05-20", "close": 80.02, "volume": 250161.0}, {"date": "2019-05-21", "close": 80.65, "volume": 136866.0}, {"date": "2019-05-22", "close": 81.5, "volume": 127178.0}, {"date": "2019-05-23", "close": 80.99, "volume": 211322.0}, {"date": "2019-05-24", "close": 81.43, "volume": 125618.0}, {"date": "2019-05-28", "close": 82.26, "volume": 362299.0}, {"date": "2019-05-29", "close": 81.73, "volume": 143980.0}, {"date": "2019-05-30", "close": 81.96, "volume": 142682.0}, {"date": "2019-05-31", "close": 80.48, "volume": 246775.0}, {"date": "2019-06-03", "close": 79.94, "volume": 233298.0}, {"date": "2019-06-04", "close": 81.8, "volume": 163339.0}, {"date": "2019-06-05", "close": 82.38, "volume": 150773.0}, {"date": "2019-06-06", "close": 81.66, "volume": 168511.0}, {"date": "2019-06-07", "close": 81.93, "volume": 172161.0}, {"date": "2019-06-10", "close": 83.86, "volume": 155754.0}, {"date": "2019-06-11", "close": 82.94, "volume": 124128.0}, {"date": "2019-06-12", "close": 84.19, "volume": 203667.0}, {"date": "2019-06-13", "close": 84.05, "volume": 204689.0}, {"date": "2019-06-14", "close": 82.42, "volume": 135431.0}, {"date": "2019-06-17", "close": 83.15, "volume": 151725.0}, {"date": "2019-06-18", "close": 84.4, "volume": 132060.0}, {"date": "2019-06-19", "close": 86.07, "volume": 125495.0}, {"date": "2019-06-20", "close": 85.93, "volume": 193975.0}, {"date": "2019-06-21", "close": 86.44, "volume": 400550.0}, {"date": "2019-06-24", "close": 86.94, "volume": 258064.0}, {"date": "2019-06-25", "close": 85.08, "volume": 290277.0}, {"date": "2019-06-26", "close": 83.63, "volume": 126456.0}, {"date": "2019-06-27", "close": 85.37, "volume": 158908.0}, {"date": "2019-06-28", "close": 85.57, "volume": 1110660.0}, {"date": "2019-07-01", "close": 85.52, "volume": 216880.0}, {"date": "2019-07-02", "close": 86.01, "volume": 336239.0}, {"date": "2019-07-03", "close": 86.42, "volume": 99849.0}, {"date": "2019-07-05", "close": 87.4, "volume": 134283.0}, {"date": "2019-07-08", "close": 86.87, "volume": 153278.0}, {"date": "2019-07-09", "close": 86.91, "volume": 160084.0}, {"date": "2019-07-10", "close": 88.15, "volume": 265239.0}, {"date": "2019-07-11", "close": 87.91, "volume": 109280.0}, {"date": "2019-07-12", "close": 88.06, "volume": 154896.0}, {"date": "2019-07-15", "close": 86.42, "volume": 161883.0}, {"date": "2019-07-16", "close": 85.34, "volume": 144097.0}, {"date": "2019-07-17", "close": 85.23, "volume": 106775.0}, {"date": "2019-07-18", "close": 86.29, "volume": 170383.0}, {"date": "2019-07-19", "close": 84.29, "volume": 179974.0}, {"date": "2019-07-22", "close": 83.97, "volume": 189582.0}, {"date": "2019-07-23", "close": 84.63, "volume": 131997.0}, {"date": "2019-07-24", "close": 85.79, "volume": 173566.0}, {"date": "2019-07-25", "close": 85.57, "volume": 117473.0}, {"date": "2019-07-26", "close": 86.7, "volume": 117868.0}, {"date": "2019-07-29", "close": 86.72, "volume": 166866.0}, {"date": "2019-07-30", "close": 87.43, "volume": 445379.0}, {"date": "2019-07-31", "close": 87.35, "volume": 327180.0}, {"date": "2019-08-01", "close": 93.78, "volume": 711668.0}, {"date": "2019-08-02", "close": 92.38, "volume": 344975.0}, {"date": "2019-08-05", "close": 91.34, "volume": 251716.0}, {"date": "2019-08-06", "close": 92.94, "volume": 185596.0}, {"date": "2019-08-07", "close": 94.06, "volume": 232383.0}, {"date": "2019-08-08", "close": 95.95, "volume": 174972.0}, {"date": "2019-08-09", "close": 94.78, "volume": 332737.0}, {"date": "2019-08-12", "close": 95.36, "volume": 179263.0}, {"date": "2019-08-13", "close": 95.44, "volume": 175432.0}, {"date": "2019-08-14", "close": 94.56, "volume": 189655.0}, {"date": "2019-08-15", "close": 94.12, "volume": 211530.0}, {"date": "2019-08-16", "close": 95.02, "volume": 146095.0}, {"date": "2019-08-19", "close": 96.57, "volume": 137229.0}, {"date": "2019-08-20", "close": 96.02, "volume": 239255.0}, {"date": "2019-08-21", "close": 97.17, "volume": 152573.0}, {"date": "2019-08-22", "close": 100.95, "volume": 536692.0}, {"date": "2019-08-23", "close": 99.29, "volume": 227625.0}, {"date": "2019-08-26", "close": 100.88, "volume": 128671.0}, {"date": "2019-08-27", "close": 100.04, "volume": 192792.0}, {"date": "2019-08-28", "close": 100.68, "volume": 133828.0}, {"date": "2019-08-29", "close": 101.25, "volume": 129571.0}, {"date": "2019-08-30", "close": 100.77, "volume": 122401.0}, {"date": "2019-09-03", "close": 98.74, "volume": 157538.0}, {"date": "2019-09-04", "close": 98.5, "volume": 114308.0}, {"date": "2019-09-05", "close": 98.9, "volume": 167434.0}, {"date": "2019-09-06", "close": 98.92, "volume": 88806.0}, {"date": "2019-09-09", "close": 98.18, "volume": 325392.0}, {"date": "2019-09-10", "close": 98.02, "volume": 226731.0}, {"date": "2019-09-11", "close": 99.47, "volume": 224607.0}, {"date": "2019-09-12", "close": 100.66, "volume": 162023.0}, {"date": "2019-09-13", "close": 101.07, "volume": 160038.0}, {"date": "2019-09-16", "close": 101.7, "volume": 149714.0}, {"date": "2019-09-17", "close": 102.19, "volume": 185811.0}, {"date": "2019-09-18", "close": 102.03, "volume": 147627.0}, {"date": "2019-09-19", "close": 101.27, "volume": 220711.0}, {"date": "2019-09-20", "close": 100.22, "volume": 582417.0}, {"date": "2019-09-23", "close": 100.52, "volume": 165284.0}, {"date": "2019-09-24", "close": 98.2, "volume": 261766.0}, {"date": "2019-09-25", "close": 97.88, "volume": 218213.0}, {"date": "2019-09-26", "close": 97.41, "volume": 141986.0}, {"date": "2019-09-27", "close": 95.9, "volume": 211459.0}, {"date": "2019-09-30", "close": 96.15, "volume": 219523.0}, {"date": "2019-10-01", "close": 93.53, "volume": 323744.0}, {"date": "2019-10-02", "close": 93.31, "volume": 276146.0}, {"date": "2019-10-03", "close": 94.48, "volume": 209380.0}, {"date": "2019-10-04", "close": 96.52, "volume": 300692.0}, {"date": "2019-10-07", "close": 95.98, "volume": 138656.0}, {"date": "2019-10-08", "close": 94.7, "volume": 279780.0}, {"date": "2019-10-09", "close": 94.82, "volume": 120982.0}, {"date": "2019-10-10", "close": 93.59, "volume": 210931.0}, {"date": "2019-10-11", "close": 95.02, "volume": 197311.0}, {"date": "2019-10-14", "close": 94.66, "volume": 93502.0}, {"date": "2019-10-15", "close": 95.28, "volume": 87837.0}, {"date": "2019-10-16", "close": 95.66, "volume": 138933.0}, {"date": "2019-10-17", "close": 97.18, "volume": 200399.0}, {"date": "2019-10-18", "close": 97.58, "volume": 154327.0}, {"date": "2019-10-21", "close": 97.72, "volume": 183375.0}, {"date": "2019-10-22", "close": 96.46, "volume": 162879.0}, {"date": "2019-10-23", "close": 97.24, "volume": 133316.0}, {"date": "2019-10-24", "close": 97.96, "volume": 146184.0}, {"date": "2019-10-25", "close": 97.76, "volume": 149736.0}, {"date": "2019-10-28", "close": 99.37, "volume": 281389.0}, {"date": "2019-10-29", "close": 99.64, "volume": 191334.0}, {"date": "2019-10-30", "close": 102.59, "volume": 493294.0}, {"date": "2019-10-31", "close": 110.02, "volume": 745047.0}, {"date": "2019-11-01", "close": 109.11, "volume": 324715.0}, {"date": "2019-11-04", "close": 112.51, "volume": 432511.0}, {"date": "2019-11-05", "close": 109.6, "volume": 390641.0}, {"date": "2019-11-06", "close": 110.49, "volume": 189019.0}, {"date": "2019-11-07", "close": 109.48, "volume": 194560.0}, {"date": "2019-11-08", "close": 110.54, "volume": 121780.0}, {"date": "2019-11-11", "close": 109.99, "volume": 145940.0}, {"date": "2019-11-12", "close": 112.12, "volume": 255823.0}, {"date": "2019-11-13", "close": 113.55, "volume": 231587.0}, {"date": "2019-11-14", "close": 112.66, "volume": 227781.0}, {"date": "2019-11-15", "close": 112.99, "volume": 240748.0}, {"date": "2019-11-18", "close": 113.0, "volume": 195203.0}, {"date": "2019-11-19", "close": 113.0, "volume": 426539.0}, {"date": "2019-11-20", "close": 112.99, "volume": 360527.0}, {"date": "2019-11-21", "close": 112.34, "volume": 175381.0}, {"date": "2019-11-22", "close": 113.28, "volume": 165968.0}, {"date": "2019-11-25", "close": 116.55, "volume": 191632.0}, {"date": "2019-11-26", "close": 112.37, "volume": 291558.0}, {"date": "2019-11-27", "close": 113.39, "volume": 158593.0}, {"date": "2019-11-29", "close": 113.27, "volume": 54768.0}, {"date": "2019-12-02", "close": 112.55, "volume": 345879.0}, {"date": "2019-12-03", "close": 114.12, "volume": 121619.0}, {"date": "2019-12-04", "close": 114.76, "volume": 161198.0}, {"date": "2019-12-05", "close": 113.91, "volume": 153444.0}, {"date": "2019-12-06", "close": 114.01, "volume": 177583.0}, {"date": "2019-12-09", "close": 112.23, "volume": 445817.0}, {"date": "2019-12-10", "close": 112.17, "volume": 193454.0}, {"date": "2019-12-11", "close": 111.7, "volume": 172137.0}, {"date": "2019-12-12", "close": 111.15, "volume": 195858.0}, {"date": "2019-12-13", "close": 110.85, "volume": 183635.0}, {"date": "2019-12-16", "close": 111.92, "volume": 344834.0}, {"date": "2019-12-17", "close": 111.25, "volume": 182801.0}, {"date": "2019-12-18", "close": 111.01, "volume": 166870.0}, {"date": "2019-12-19", "close": 110.31, "volume": 240151.0}, {"date": "2019-12-20", "close": 110.42, "volume": 499618.0}, {"date": "2019-12-23", "close": 110.06, "volume": 190399.0}, {"date": "2019-12-24", "close": 110.39, "volume": 140467.0}, {"date": "2019-12-26", "close": 110.31, "volume": 104580.0}, {"date": "2019-12-27", "close": 110.47, "volume": 125035.0}, {"date": "2019-12-30", "close": 110.61, "volume": 169120.0}, {"date": "2019-12-31", "close": 111.83, "volume": 181786.0}, {"date": "2020-01-02", "close": 111.23, "volume": 207670.0}, {"date": "2020-01-03", "close": 111.11, "volume": 211959.0}, {"date": "2020-01-06", "close": 112.01, "volume": 324188.0}, {"date": "2020-01-07", "close": 109.84, "volume": 888152.0}, {"date": "2020-01-08", "close": 110.18, "volume": 264400.0}, {"date": "2020-01-09", "close": 111.24, "volume": 208649.0}, {"date": "2020-01-10", "close": 110.96, "volume": 286955.0}, {"date": "2020-01-13", "close": 110.77, "volume": 249854.0}, {"date": "2020-01-14", "close": 110.74, "volume": 437440.0}, {"date": "2020-01-15", "close": 109.79, "volume": 368187.0}, {"date": "2020-01-16", "close": 110.73, "volume": 221992.0}, {"date": "2020-01-17", "close": 110.51, "volume": 135622.0}, {"date": "2020-01-21", "close": 109.06, "volume": 430268.0}, {"date": "2020-01-22", "close": 109.36, "volume": 182293.0}, {"date": "2020-01-23", "close": 108.68, "volume": 271377.0}, {"date": "2020-01-24", "close": 108.0, "volume": 259173.0}, {"date": "2020-01-27", "close": 107.27, "volume": 392169.0}, {"date": "2020-01-28", "close": 107.4, "volume": 388101.0}, {"date": "2020-01-29", "close": 106.35, "volume": 412670.0}, {"date": "2020-01-30", "close": 104.64, "volume": 835965.0}, {"date": "2020-01-31", "close": 101.68, "volume": 442709.0}, {"date": "2020-02-03", "close": 102.34, "volume": 285151.0}, {"date": "2020-02-04", "close": 103.13, "volume": 410902.0}, {"date": "2020-02-05", "close": 104.48, "volume": 286592.0}, {"date": "2020-02-06", "close": 103.76, "volume": 209451.0}, {"date": "2020-02-07", "close": 101.41, "volume": 232920.0}, {"date": "2020-02-10", "close": 101.5, "volume": 220296.0}, {"date": "2020-02-11", "close": 102.77, "volume": 452034.0}, {"date": "2020-02-12", "close": 103.2, "volume": 236479.0}, {"date": "2020-02-13", "close": 104.31, "volume": 163440.0}, {"date": "2020-02-14", "close": 104.86, "volume": 237377.0}, {"date": "2020-02-18", "close": 103.93, "volume": 148370.0}, {"date": "2020-02-19", "close": 105.42, "volume": 233159.0}, {"date": "2020-02-20", "close": 103.87, "volume": 225295.0}, {"date": "2020-02-21", "close": 103.55, "volume": 176527.0}, {"date": "2020-02-24", "close": 101.04, "volume": 195226.0}, {"date": "2020-02-25", "close": 98.28, "volume": 393617.0}, {"date": "2020-02-26", "close": 98.06, "volume": 220414.0}, {"date": "2020-02-27", "close": 97.81, "volume": 382773.0}, {"date": "2020-02-28", "close": 94.64, "volume": 567837.0}, {"date": "2020-03-02", "close": 97.69, "volume": 318664.0}, {"date": "2020-03-03", "close": 96.24, "volume": 338551.0}, {"date": "2020-03-04", "close": 98.41, "volume": 178302.0}, {"date": "2020-03-05", "close": 95.16, "volume": 234215.0}, {"date": "2020-03-06", "close": 93.97, "volume": 234540.0}, {"date": "2020-03-09", "close": 82.34, "volume": 577941.0}, {"date": "2020-03-10", "close": 84.98, "volume": 633331.0}, {"date": "2020-03-11", "close": 78.77, "volume": 464975.0}, {"date": "2020-03-12", "close": 67.6, "volume": 691115.0}, {"date": "2020-03-13", "close": 71.53, "volume": 526061.0}, {"date": "2020-03-16", "close": 58.33, "volume": 632701.0}, {"date": "2020-03-17", "close": 51.27, "volume": 718313.0}, {"date": "2020-03-18", "close": 42.61, "volume": 563083.0}, {"date": "2020-03-19", "close": 49.0, "volume": 597179.0}, {"date": "2020-03-20", "close": 47.87, "volume": 626987.0}, {"date": "2020-03-23", "close": 39.81, "volume": 842645.0}, {"date": "2020-03-24", "close": 48.47, "volume": 651444.0}, {"date": "2020-03-25", "close": 56.95, "volume": 1370010.0}, {"date": "2020-03-26", "close": 59.36, "volume": 785724.0}, {"date": "2020-03-27", "close": 55.26, "volume": 874043.0}, {"date": "2020-03-30", "close": 54.86, "volume": 445833.0}, {"date": "2020-03-31", "close": 57.27, "volume": 569915.0}, {"date": "2020-04-01", "close": 50.31, "volume": 471955.0}, {"date": "2020-04-02", "close": 52.05, "volume": 395011.0}, {"date": "2020-04-03", "close": 50.43, "volume": 353910.0}, {"date": "2020-04-06", "close": 56.51, "volume": 345469.0}, {"date": "2020-04-07", "close": 60.27, "volume": 566162.0}, {"date": "2020-04-08", "close": 66.52, "volume": 631038.0}, {"date": "2020-04-09", "close": 72.29, "volume": 651812.0}, {"date": "2020-04-13", "close": 71.85, "volume": 688883.0}, {"date": "2020-04-14", "close": 74.1, "volume": 361798.0}, {"date": "2020-04-15", "close": 69.72, "volume": 524003.0}, {"date": "2020-04-16", "close": 68.92, "volume": 450925.0}, {"date": "2020-04-17", "close": 70.87, "volume": 513600.0}, {"date": "2020-04-20", "close": 68.01, "volume": 507474.0}, {"date": "2020-04-21", "close": 63.9, "volume": 370688.0}, {"date": "2020-04-22", "close": 65.4, "volume": 200434.0}, {"date": "2020-04-23", "close": 65.64, "volume": 215292.0}, {"date": "2020-04-24", "close": 67.81, "volume": 222534.0}, {"date": "2020-04-27", "close": 69.24, "volume": 911803.0}, {"date": "2020-04-28", "close": 67.66, "volume": 746439.0}, {"date": "2020-04-29", "close": 74.4, "volume": 776283.0}, {"date": "2020-04-30", "close": 73.91, "volume": 1696736.0}, {"date": "2020-05-01", "close": 64.91, "volume": 1333752.0}, {"date": "2020-05-04", "close": 67.98, "volume": 702784.0}, {"date": "2020-05-05", "close": 67.06, "volume": 373966.0}, {"date": "2020-05-06", "close": 64.26, "volume": 319429.0}, {"date": "2020-05-07", "close": 66.88, "volume": 397714.0}, {"date": "2020-05-08", "close": 70.0, "volume": 329256.0}, {"date": "2020-05-11", "close": 71.16, "volume": 488531.0}, {"date": "2020-05-12", "close": 67.29, "volume": 367230.0}, {"date": "2020-05-13", "close": 63.63, "volume": 474258.0}, {"date": "2020-05-14", "close": 65.0, "volume": 373023.0}, {"date": "2020-05-15", "close": 67.54, "volume": 845263.0}, {"date": "2020-05-18", "close": 72.41, "volume": 502849.0}, {"date": "2020-05-19", "close": 70.25, "volume": 334605.0}, {"date": "2020-05-20", "close": 73.3, "volume": 237092.0}, {"date": "2020-05-21", "close": 72.93, "volume": 376745.0}, {"date": "2020-05-22", "close": 73.33, "volume": 310696.0}, {"date": "2020-05-26", "close": 73.81, "volume": 426044.0}, {"date": "2020-05-27", "close": 74.28, "volume": 771365.0}, {"date": "2020-05-28", "close": 73.36, "volume": 237022.0}, {"date": "2020-05-29", "close": 73.41, "volume": 759796.0}, {"date": "2020-06-01", "close": 73.94, "volume": 394985.0}, {"date": "2020-06-02", "close": 74.62, "volume": 211311.0}, {"date": "2020-06-03", "close": 77.4, "volume": 258080.0}, {"date": "2020-06-04", "close": 76.93, "volume": 203089.0}, {"date": "2020-06-05", "close": 81.76, "volume": 425985.0}, {"date": "2020-06-08", "close": 81.62, "volume": 206716.0}, {"date": "2020-06-09", "close": 78.72, "volume": 253320.0}, {"date": "2020-06-10", "close": 75.56, "volume": 311825.0}, {"date": "2020-06-11", "close": 70.77, "volume": 367700.0}, {"date": "2020-06-12", "close": 70.39, "volume": 255301.0}, {"date": "2020-06-15", "close": 73.33, "volume": 344009.0}, {"date": "2020-06-16", "close": 75.09, "volume": 417976.0}, {"date": "2020-06-17", "close": 73.36, "volume": 360159.0}, {"date": "2020-06-18", "close": 71.57, "volume": 158209.0}, {"date": "2020-06-19", "close": 69.97, "volume": 582269.0}, {"date": "2020-06-22", "close": 68.85, "volume": 528531.0}, {"date": "2020-06-23", "close": 72.26, "volume": 473776.0}, {"date": "2020-06-24", "close": 68.95, "volume": 558702.0}, {"date": "2020-06-25", "close": 67.18, "volume": 467180.0}, {"date": "2020-06-26", "close": 66.62, "volume": 455631.0}, {"date": "2020-06-29", "close": 69.41, "volume": 273718.0}, {"date": "2020-06-30", "close": 71.99, "volume": 199864.0}, {"date": "2020-07-01", "close": 72.47, "volume": 276377.0}, {"date": "2020-07-02", "close": 73.01, "volume": 225729.0}, {"date": "2020-07-06", "close": 72.46, "volume": 216571.0}, {"date": "2020-07-07", "close": 70.82, "volume": 181398.0}, {"date": "2020-07-08", "close": 71.14, "volume": 204515.0}, {"date": "2020-07-09", "close": 69.87, "volume": 206557.0}, {"date": "2020-07-10", "close": 72.47, "volume": 359450.0}, {"date": "2020-07-13", "close": 72.89, "volume": 372834.0}, {"date": "2020-07-14", "close": 74.77, "volume": 207868.0}, {"date": "2020-07-15", "close": 79.97, "volume": 473136.0}, {"date": "2020-07-16", "close": 77.55, "volume": 251919.0}, {"date": "2020-07-17", "close": 79.27, "volume": 238873.0}, {"date": "2020-07-20", "close": 79.27, "volume": 197239.0}, {"date": "2020-07-21", "close": 80.35, "volume": 257576.0}, {"date": "2020-07-22", "close": 82.11, "volume": 253337.0}, {"date": "2020-07-23", "close": 83.16, "volume": 282529.0}, {"date": "2020-07-24", "close": 83.28, "volume": 281380.0}, {"date": "2020-07-27", "close": 84.58, "volume": 279387.0}, {"date": "2020-07-28", "close": 82.75, "volume": 297960.0}, {"date": "2020-07-29", "close": 86.41, "volume": 457132.0}, {"date": "2020-07-30", "close": 87.34, "volume": 612583.0}, {"date": "2020-07-31", "close": 82.54, "volume": 417893.0}, {"date": "2020-08-03", "close": 82.41, "volume": 313157.0}, {"date": "2020-08-04", "close": 82.39, "volume": 337044.0}, {"date": "2020-08-05", "close": 83.81, "volume": 195582.0}, {"date": "2020-08-06", "close": 83.34, "volume": 186783.0}, {"date": "2020-08-07", "close": 84.97, "volume": 202333.0}, {"date": "2020-08-10", "close": 85.88, "volume": 195594.0}, {"date": "2020-08-11", "close": 85.94, "volume": 301326.0}, {"date": "2020-08-12", "close": 85.97, "volume": 220065.0}, {"date": "2020-08-13", "close": 86.46, "volume": 310426.0}, {"date": "2020-08-14", "close": 85.15, "volume": 114030.0}, {"date": "2020-08-17", "close": 85.99, "volume": 153851.0}, {"date": "2020-08-18", "close": 86.37, "volume": 263419.0}, {"date": "2020-08-19", "close": 84.69, "volume": 274645.0}, {"date": "2020-08-20", "close": 82.6, "volume": 166388.0}, {"date": "2020-08-21", "close": 81.83, "volume": 203828.0}, {"date": "2020-08-24", "close": 83.09, "volume": 114411.0}, {"date": "2020-08-25", "close": 84.77, "volume": 341198.0}, {"date": "2020-08-26", "close": 85.12, "volume": 178308.0}, {"date": "2020-08-27", "close": 86.95, "volume": 161870.0}, {"date": "2020-08-28", "close": 86.76, "volume": 184010.0}, {"date": "2020-08-31", "close": 86.31, "volume": 203496.0}, {"date": "2020-09-01", "close": 86.6, "volume": 169573.0}, {"date": "2020-09-02", "close": 89.2, "volume": 244583.0}, {"date": "2020-09-03", "close": 86.37, "volume": 214717.0}, {"date": "2020-09-04", "close": 85.5, "volume": 144091.0}, {"date": "2020-09-08", "close": 84.94, "volume": 173379.0}, {"date": "2020-09-09", "close": 88.59, "volume": 299631.0}, {"date": "2020-09-10", "close": 88.38, "volume": 169770.0}, {"date": "2020-09-11", "close": 86.51, "volume": 133404.0}, {"date": "2020-09-14", "close": 86.73, "volume": 309098.0}, {"date": "2020-09-15", "close": 85.91, "volume": 161551.0}, {"date": "2020-09-16", "close": 84.56, "volume": 187506.0}, {"date": "2020-09-17", "close": 82.9, "volume": 165334.0}, {"date": "2020-09-18", "close": 77.63, "volume": 829688.0}, {"date": "2020-09-21", "close": 73.29, "volume": 896210.0}, {"date": "2020-09-22", "close": 75.53, "volume": 283398.0}, {"date": "2020-09-23", "close": 73.42, "volume": 203393.0}, {"date": "2020-09-24", "close": 73.29, "volume": 132235.0}, {"date": "2020-09-25", "close": 76.94, "volume": 226900.0}, {"date": "2020-09-28", "close": 78.12, "volume": 166161.0}, {"date": "2020-09-29", "close": 77.12, "volume": 234816.0}, {"date": "2020-09-30", "close": 78.67, "volume": 266259.0}, {"date": "2020-10-01", "close": 78.3, "volume": 221381.0}, {"date": "2020-10-02", "close": 79.07, "volume": 279537.0}, {"date": "2020-10-05", "close": 80.81, "volume": 184243.0}, {"date": "2020-10-06", "close": 82.45, "volume": 291634.0}, {"date": "2020-10-07", "close": 83.99, "volume": 239023.0}, {"date": "2020-10-08", "close": 84.04, "volume": 109081.0}, {"date": "2020-10-09", "close": 85.95, "volume": 152328.0}, {"date": "2020-10-12", "close": 86.9, "volume": 136869.0}, {"date": "2020-10-13", "close": 82.97, "volume": 255394.0}, {"date": "2020-10-14", "close": 81.25, "volume": 172430.0}, {"date": "2020-10-15", "close": 84.23, "volume": 417272.0}, {"date": "2020-10-16", "close": 82.53, "volume": 162662.0}, {"date": "2020-10-19", "close": 80.9, "volume": 167899.0}, {"date": "2020-10-20", "close": 83.01, "volume": 253144.0}, {"date": "2020-10-21", "close": 83.82, "volume": 165149.0}, {"date": "2020-10-22", "close": 85.63, "volume": 214514.0}, {"date": "2020-10-23", "close": 84.47, "volume": 189288.0}, {"date": "2020-10-26", "close": 82.89, "volume": 265255.0}, {"date": "2020-10-27", "close": 80.84, "volume": 294388.0}, {"date": "2020-10-28", "close": 79.43, "volume": 402631.0}, {"date": "2020-10-29", "close": 83.12, "volume": 727790.0}, {"date": "2020-10-30", "close": 77.97, "volume": 400987.0}, {"date": "2020-11-02", "close": 77.7, "volume": 378619.0}, {"date": "2020-11-03", "close": 81.09, "volume": 233208.0}, {"date": "2020-11-04", "close": 81.48, "volume": 257661.0}, {"date": "2020-11-05", "close": 82.0, "volume": 263568.0}, {"date": "2020-11-06", "close": 80.3, "volume": 244575.0}, {"date": "2020-11-09", "close": 92.84, "volume": 753223.0}, {"date": "2020-11-10", "close": 94.08, "volume": 317970.0}, {"date": "2020-11-11", "close": 95.17, "volume": 374140.0}, {"date": "2020-11-12", "close": 93.17, "volume": 326240.0}, {"date": "2020-11-13", "close": 95.1, "volume": 228767.0}, {"date": "2020-11-16", "close": 98.21, "volume": 272576.0}, {"date": "2020-11-17", "close": 100.18, "volume": 318670.0}, {"date": "2020-11-18", "close": 99.83, "volume": 403999.0}, {"date": "2020-11-19", "close": 100.79, "volume": 182458.0}, {"date": "2020-11-20", "close": 101.23, "volume": 276360.0}, {"date": "2020-11-23", "close": 103.32, "volume": 320251.0}, {"date": "2020-11-24", "close": 106.72, "volume": 425797.0}, {"date": "2020-11-25", "close": 104.44, "volume": 143865.0}, {"date": "2020-11-27", "close": 104.79, "volume": 51699.0}, {"date": "2020-11-30", "close": 101.89, "volume": 201232.0}, {"date": "2020-12-01", "close": 99.28, "volume": 329512.0}, {"date": "2020-12-02", "close": 99.62, "volume": 337696.0}, {"date": "2020-12-03", "close": 100.33, "volume": 139842.0}, {"date": "2020-12-04", "close": 102.27, "volume": 301987.0}, {"date": "2020-12-07", "close": 99.65, "volume": 168758.0}, {"date": "2020-12-08", "close": 101.91, "volume": 241072.0}, {"date": "2020-12-09", "close": 101.17, "volume": 167346.0}, {"date": "2020-12-10", "close": 103.76, "volume": 178962.0}, {"date": "2020-12-11", "close": 103.57, "volume": 179220.0}, {"date": "2020-12-14", "close": 105.41, "volume": 272963.0}, {"date": "2020-12-15", "close": 109.73, "volume": 265665.0}, {"date": "2020-12-16", "close": 108.52, "volume": 236621.0}, {"date": "2020-12-17", "close": 111.0, "volume": 196259.0}, {"date": "2020-12-18", "close": 110.42, "volume": 751564.0}, {"date": "2020-12-21", "close": 109.51, "volume": 431701.0}, {"date": "2020-12-22", "close": 111.64, "volume": 154226.0}, {"date": "2020-12-23", "close": 112.36, "volume": 186527.0}, {"date": "2020-12-24", "close": 112.82, "volume": 59350.0}, {"date": "2020-12-28", "close": 112.13, "volume": 199272.0}, {"date": "2020-12-29", "close": 112.09, "volume": 255628.0}, {"date": "2020-12-30", "close": 111.72, "volume": 246523.0}, {"date": "2020-12-31", "close": 112.0, "volume": 157618.0}, {"date": "2021-01-04", "close": 111.35, "volume": 369842.0}, {"date": "2021-01-05", "close": 112.07, "volume": 179838.0}, {"date": "2021-01-06", "close": 115.51, "volume": 408307.0}, {"date": "2021-01-07", "close": 115.15, "volume": 303875.0}, {"date": "2021-01-08", "close": 112.9, "volume": 413610.0}, {"date": "2021-01-11", "close": 116.36, "volume": 570258.0}, {"date": "2021-01-12", "close": 116.84, "volume": 374854.0}, {"date": "2021-01-13", "close": 117.08, "volume": 152583.0}, {"date": "2021-01-14", "close": 118.46, "volume": 231594.0}, {"date": "2021-01-15", "close": 114.89, "volume": 253627.0}, {"date": "2021-01-19", "close": 116.98, "volume": 198166.0}, {"date": "2021-01-20", "close": 119.56, "volume": 235606.0}, {"date": "2021-01-21", "close": 119.99, "volume": 226755.0}, {"date": "2021-01-22", "close": 120.3, "volume": 232280.0}, {"date": "2021-01-25", "close": 118.04, "volume": 310825.0}, {"date": "2021-01-26", "close": 119.32, "volume": 358010.0}, {"date": "2021-01-27", "close": 114.97, "volume": 412912.0}, {"date": "2021-01-28", "close": 113.84, "volume": 634979.0}, {"date": "2021-01-29", "close": 111.9, "volume": 392883.0}, {"date": "2021-02-01", "close": 112.02, "volume": 405771.0}, {"date": "2021-02-02", "close": 113.64, "volume": 183025.0}, {"date": "2021-02-03", "close": 113.8, "volume": 136562.0}, {"date": "2021-02-04", "close": 115.66, "volume": 154380.0}, {"date": "2021-02-05", "close": 113.58, "volume": 302920.0}, {"date": "2021-02-08", "close": 115.12, "volume": 154177.0}, {"date": "2021-02-09", "close": 116.75, "volume": 136362.0}, {"date": "2021-02-10", "close": 118.96, "volume": 351714.0}, {"date": "2021-02-11", "close": 123.17, "volume": 338729.0}, {"date": "2021-02-12", "close": 122.84, "volume": 163458.0}, {"date": "2021-02-16", "close": 120.69, "volume": 217194.0}, {"date": "2021-02-17", "close": 120.9, "volume": 205857.0}, {"date": "2021-02-18", "close": 120.15, "volume": 144007.0}, {"date": "2021-02-19", "close": 121.44, "volume": 173374.0}, {"date": "2021-02-22", "close": 123.48, "volume": 185722.0}, {"date": "2021-02-23", "close": 124.84, "volume": 351027.0}, {"date": "2021-02-24", "close": 126.38, "volume": 412276.0}, {"date": "2021-02-25", "close": 122.46, "volume": 188979.0}, {"date": "2021-02-26", "close": 123.06, "volume": 321631.0}, {"date": "2021-03-01", "close": 122.55, "volume": 290373.0}, {"date": "2021-03-02", "close": 122.42, "volume": 148098.0}, {"date": "2021-03-03", "close": 122.66, "volume": 251611.0}, {"date": "2021-03-04", "close": 118.45, "volume": 455055.0}, {"date": "2021-03-05", "close": 123.72, "volume": 309910.0}, {"date": "2021-03-08", "close": 123.01, "volume": 217240.0}, {"date": "2021-03-09", "close": 123.38, "volume": 181552.0}, {"date": "2021-03-10", "close": 123.8, "volume": 165751.0}, {"date": "2021-03-11", "close": 124.65, "volume": 163676.0}, {"date": "2021-03-12", "close": 124.71, "volume": 156478.0}, {"date": "2021-03-15", "close": 126.21, "volume": 145751.0}, {"date": "2021-03-16", "close": 125.27, "volume": 220614.0}, {"date": "2021-03-17", "close": 125.88, "volume": 379281.0}, {"date": "2021-03-18", "close": 122.9, "volume": 237462.0}, {"date": "2021-03-19", "close": 125.54, "volume": 395411.0}, {"date": "2021-03-22", "close": 125.4, "volume": 200838.0}, {"date": "2021-03-23", "close": 122.18, "volume": 258055.0}, {"date": "2021-03-24", "close": 120.87, "volume": 252345.0}, {"date": "2021-03-25", "close": 125.61, "volume": 273664.0}, {"date": "2021-03-26", "close": 129.22, "volume": 243360.0}, {"date": "2021-03-29", "close": 127.73, "volume": 268810.0}, {"date": "2021-03-30", "close": 130.06, "volume": 223688.0}, {"date": "2021-03-31", "close": 130.59, "volume": 481347.0}, {"date": "2021-04-01", "close": 129.53, "volume": 252905.0}, {"date": "2021-04-05", "close": 131.16, "volume": 436134.0}, {"date": "2021-04-06", "close": 131.92, "volume": 152555.0}, {"date": "2021-04-07", "close": 133.94, "volume": 208102.0}, {"date": "2021-04-08", "close": 135.68, "volume": 457457.0}, {"date": "2021-04-09", "close": 134.09, "volume": 187743.0}, {"date": "2021-04-12", "close": 134.43, "volume": 290982.0}, {"date": "2021-04-13", "close": 131.89, "volume": 304083.0}, {"date": "2021-04-14", "close": 130.45, "volume": 354352.0}, {"date": "2021-04-15", "close": 131.29, "volume": 374927.0}, {"date": "2021-04-16", "close": 130.21, "volume": 312968.0}, {"date": "2021-04-19", "close": 129.92, "volume": 218685.0}, {"date": "2021-04-20", "close": 128.08, "volume": 264126.0}, {"date": "2021-04-21", "close": 131.69, "volume": 192785.0}, {"date": "2021-04-22", "close": 132.81, "volume": 172833.0}, {"date": "2021-04-23", "close": 132.99, "volume": 344342.0}, {"date": "2021-04-26", "close": 134.36, "volume": 386863.0}, {"date": "2021-04-27", "close": 135.64, "volume": 366274.0}, {"date": "2021-04-28", "close": 136.44, "volume": 435959.0}, {"date": "2021-04-29", "close": 142.11, "volume": 832619.0}, {"date": "2021-04-30", "close": 140.95, "volume": 306565.0}, {"date": "2021-05-03", "close": 145.09, "volume": 369646.0}, {"date": "2021-05-04", "close": 144.85, "volume": 276928.0}, {"date": "2021-05-05", "close": 141.4, "volume": 476692.0}, {"date": "2021-05-06", "close": 142.52, "volume": 210967.0}, {"date": "2021-05-07", "close": 143.65, "volume": 237506.0}, {"date": "2021-05-10", "close": 143.24, "volume": 342600.0}, {"date": "2021-05-11", "close": 141.54, "volume": 307401.0}, {"date": "2021-05-12", "close": 137.05, "volume": 329388.0}, {"date": "2021-05-13", "close": 140.73, "volume": 246319.0}, {"date": "2021-05-14", "close": 142.12, "volume": 222379.0}, {"date": "2021-05-17", "close": 142.45, "volume": 278691.0}, {"date": "2021-05-18", "close": 139.17, "volume": 282504.0}, {"date": "2021-05-19", "close": 140.06, "volume": 252963.0}, {"date": "2021-05-20", "close": 139.04, "volume": 152418.0}, {"date": "2021-05-21", "close": 138.85, "volume": 169517.0}, {"date": "2021-05-24", "close": 138.39, "volume": 193034.0}, {"date": "2021-05-25", "close": 138.35, "volume": 119338.0}, {"date": "2021-05-26", "close": 137.56, "volume": 158866.0}, {"date": "2021-05-27", "close": 136.53, "volume": 131716.0}, {"date": "2021-05-28", "close": 137.69, "volume": 100885.0}, {"date": "2021-06-01", "close": 138.45, "volume": 221845.0}, {"date": "2021-06-02", "close": 133.18, "volume": 507537.0}, {"date": "2021-06-03", "close": 133.33, "volume": 261642.0}, {"date": "2021-06-04", "close": 134.84, "volume": 142900.0}, {"date": "2021-06-07", "close": 132.63, "volume": 244100.0}, {"date": "2021-06-08", "close": 134.15, "volume": 154375.0}, {"date": "2021-06-09", "close": 133.6, "volume": 131528.0}, {"date": "2021-06-10", "close": 136.25, "volume": 172042.0}, {"date": "2021-06-11", "close": 136.99, "volume": 105543.0}, {"date": "2021-06-14", "close": 136.98, "volume": 124187.0}, {"date": "2021-06-15", "close": 136.78, "volume": 342908.0}, {"date": "2021-06-16", "close": 136.99, "volume": 316498.0}, {"date": "2021-06-17", "close": 138.28, "volume": 157211.0}, {"date": "2021-06-18", "close": 135.41, "volume": 224280.0}, {"date": "2021-06-21", "close": 138.27, "volume": 151799.0}, {"date": "2021-06-22", "close": 141.13, "volume": 185706.0}, {"date": "2021-06-23", "close": 142.05, "volume": 225317.0}, {"date": "2021-06-24", "close": 141.24, "volume": 272643.0}, {"date": "2021-06-25", "close": 140.99, "volume": 361558.0}, {"date": "2021-06-28", "close": 139.36, "volume": 199601.0}, {"date": "2021-06-29", "close": 137.12, "volume": 214061.0}, {"date": "2021-06-30", "close": 137.43, "volume": 133923.0}, {"date": "2021-07-01", "close": 138.76, "volume": 192542.0}, {"date": "2021-07-02", "close": 138.87, "volume": 131951.0}, {"date": "2021-07-06", "close": 137.8, "volume": 166719.0}, {"date": "2021-07-07", "close": 138.67, "volume": 94859.0}, {"date": "2021-07-08", "close": 136.39, "volume": 146580.0}, {"date": "2021-07-09", "close": 135.5, "volume": 162039.0}, {"date": "2021-07-12", "close": 137.19, "volume": 123621.0}, {"date": "2021-07-13", "close": 132.86, "volume": 188429.0}, {"date": "2021-07-14", "close": 132.03, "volume": 355129.0}, {"date": "2021-07-15", "close": 128.34, "volume": 311380.0}, {"date": "2021-07-16", "close": 129.14, "volume": 182921.0}, {"date": "2021-07-19", "close": 126.61, "volume": 210518.0}, {"date": "2021-07-20", "close": 131.41, "volume": 320876.0}, {"date": "2021-07-21", "close": 134.39, "volume": 204132.0}, {"date": "2021-07-22", "close": 133.3, "volume": 236117.0}, {"date": "2021-07-23", "close": 133.77, "volume": 182660.0}, {"date": "2021-07-26", "close": 134.25, "volume": 177011.0}, {"date": "2021-07-27", "close": 136.33, "volume": 283459.0}, {"date": "2021-07-28", "close": 139.12, "volume": 301406.0}, {"date": "2021-07-29", "close": 138.05, "volume": 529408.0}, {"date": "2021-07-30", "close": 137.94, "volume": 163728.0}, {"date": "2021-08-02", "close": 136.01, "volume": 172412.0}, {"date": "2021-08-03", "close": 133.87, "volume": 252507.0}, {"date": "2021-08-04", "close": 128.06, "volume": 245986.0}, {"date": "2021-08-05", "close": 126.61, "volume": 209320.0}, {"date": "2021-08-06", "close": 129.02, "volume": 185116.0}, {"date": "2021-08-09", "close": 126.33, "volume": 309174.0}, {"date": "2021-08-10", "close": 124.09, "volume": 474380.0}, {"date": "2021-08-11", "close": 125.87, "volume": 175344.0}, {"date": "2021-08-12", "close": 123.53, "volume": 178486.0}, {"date": "2021-08-13", "close": 123.47, "volume": 147722.0}, {"date": "2021-08-16", "close": 126.19, "volume": 189618.0}, {"date": "2021-08-17", "close": 126.42, "volume": 347686.0}, {"date": "2021-08-18", "close": 125.29, "volume": 165091.0}, {"date": "2021-08-19", "close": 127.05, "volume": 217523.0}, {"date": "2021-08-20", "close": 127.67, "volume": 191277.0}, {"date": "2021-08-23", "close": 129.26, "volume": 161188.0}, {"date": "2021-08-24", "close": 132.4, "volume": 323546.0}, {"date": "2021-08-25", "close": 133.83, "volume": 202713.0}, {"date": "2021-08-26", "close": 132.04, "volume": 146509.0}, {"date": "2021-08-27", "close": 134.45, "volume": 172054.0}, {"date": "2021-08-30", "close": 132.48, "volume": 125307.0}, {"date": "2021-08-31", "close": 131.34, "volume": 227332.0}, {"date": "2021-09-01", "close": 128.99, "volume": 128494.0}, {"date": "2021-09-02", "close": 131.13, "volume": 154689.0}, {"date": "2021-09-03", "close": 129.45, "volume": 158334.0}, {"date": "2021-09-07", "close": 128.63, "volume": 257183.0}, {"date": "2021-09-08", "close": 129.01, "volume": 131631.0}, {"date": "2021-09-09", "close": 127.58, "volume": 173832.0}, {"date": "2021-09-10", "close": 122.97, "volume": 233824.0}, {"date": "2021-09-13", "close": 122.87, "volume": 156235.0}, {"date": "2021-09-14", "close": 125.03, "volume": 225581.0}, {"date": "2021-09-15", "close": 128.32, "volume": 280447.0}, {"date": "2021-09-16", "close": 131.68, "volume": 285629.0}, {"date": "2021-09-17", "close": 130.03, "volume": 525032.0}, {"date": "2021-09-20", "close": 128.98, "volume": 206747.0}, {"date": "2021-09-21", "close": 127.43, "volume": 146946.0}, {"date": "2021-09-22", "close": 129.61, "volume": 131073.0}, {"date": "2021-09-23", "close": 130.92, "volume": 179551.0}, {"date": "2021-09-24", "close": 129.77, "volume": 117555.0}, {"date": "2021-09-27", "close": 131.32, "volume": 299190.0}, {"date": "2021-09-28", "close": 130.45, "volume": 376571.0}, {"date": "2021-09-29", "close": 131.8, "volume": 163605.0}, {"date": "2021-09-30", "close": 130.83, "volume": 330813.0}, {"date": "2021-10-01", "close": 133.59, "volume": 210778.0}, {"date": "2021-10-04", "close": 129.86, "volume": 206247.0}, {"date": "2021-10-05", "close": 130.56, "volume": 121179.0}, {"date": "2021-10-06", "close": 136.2, "volume": 281180.0}, {"date": "2021-10-07", "close": 138.0, "volume": 368658.0}, {"date": "2021-10-08", "close": 138.24, "volume": 216048.0}, {"date": "2021-10-11", "close": 135.48, "volume": 155459.0}, {"date": "2021-10-12", "close": 137.05, "volume": 78954.0}, {"date": "2021-10-13", "close": 135.98, "volume": 187264.0}, {"date": "2021-10-14", "close": 139.13, "volume": 246726.0}, {"date": "2021-10-15", "close": 142.03, "volume": 317524.0}, {"date": "2021-10-18", "close": 141.37, "volume": 209600.0}, {"date": "2021-10-19", "close": 144.16, "volume": 370027.0}, {"date": "2021-10-20", "close": 145.06, "volume": 216263.0}, {"date": "2021-10-21", "close": 145.03, "volume": 192605.0}, {"date": "2021-10-22", "close": 146.1, "volume": 212439.0}, {"date": "2021-10-25", "close": 144.05, "volume": 199741.0}, {"date": "2021-10-26", "close": 143.51, "volume": 237694.0}, {"date": "2021-10-27", "close": 139.73, "volume": 225412.0}, {"date": "2021-10-28", "close": 145.69, "volume": 425468.0}, {"date": "2021-10-29", "close": 146.28, "volume": 264070.0}, {"date": "2021-11-01", "close": 146.31, "volume": 166160.0}, {"date": "2021-11-02", "close": 149.34, "volume": 170632.0}, {"date": "2021-11-03", "close": 152.18, "volume": 215127.0}, {"date": "2021-11-04", "close": 154.57, "volume": 307926.0}, {"date": "2021-11-05", "close": 156.56, "volume": 343272.0}, {"date": "2021-11-08", "close": 155.56, "volume": 180143.0}, {"date": "2021-11-09", "close": 157.03, "volume": 155078.0}, {"date": "2021-11-10", "close": 155.73, "volume": 187559.0}, {"date": "2021-11-11", "close": 151.09, "volume": 343727.0}, {"date": "2021-11-12", "close": 151.55, "volume": 127697.0}, {"date": "2021-11-15", "close": 150.9, "volume": 188343.0}, {"date": "2021-11-16", "close": 151.7, "volume": 154517.0}, {"date": "2021-11-17", "close": 146.22, "volume": 392300.0}, {"date": "2021-11-18", "close": 142.48, "volume": 433704.0}, {"date": "2021-11-19", "close": 142.01, "volume": 266260.0}, {"date": "2021-11-22", "close": 142.99, "volume": 178467.0}, {"date": "2021-11-23", "close": 142.85, "volume": 186879.0}, {"date": "2021-11-24", "close": 142.45, "volume": 93738.0}, {"date": "2021-11-26", "close": 135.08, "volume": 155864.0}, {"date": "2021-11-29", "close": 132.69, "volume": 237089.0}, {"date": "2021-11-30", "close": 131.46, "volume": 185502.0}, {"date": "2021-12-01", "close": 131.17, "volume": 323781.0}, {"date": "2021-12-02", "close": 135.17, "volume": 208179.0}, {"date": "2021-12-03", "close": 131.86, "volume": 248971.0}, {"date": "2021-12-06", "close": 137.98, "volume": 263400.0}, {"date": "2021-12-07", "close": 142.44, "volume": 301129.0}, {"date": "2021-12-08", "close": 144.41, "volume": 134950.0}, {"date": "2021-12-09", "close": 138.0, "volume": 217996.0}, {"date": "2021-12-10", "close": 136.93, "volume": 199756.0}, {"date": "2021-12-13", "close": 136.68, "volume": 131615.0}, {"date": "2021-12-14", "close": 133.85, "volume": 239638.0}, {"date": "2021-12-15", "close": 135.0, "volume": 228995.0}, {"date": "2021-12-16", "close": 132.21, "volume": 264804.0}, {"date": "2021-12-17", "close": 134.42, "volume": 405198.0}, {"date": "2021-12-20", "close": 132.92, "volume": 209729.0}, {"date": "2021-12-21", "close": 136.06, "volume": 189740.0}, {"date": "2021-12-22", "close": 139.88, "volume": 200778.0}, {"date": "2021-12-23", "close": 142.02, "volume": 124632.0}, {"date": "2021-12-27", "close": 143.4, "volume": 110544.0}, {"date": "2021-12-28", "close": 143.32, "volume": 82447.0}, {"date": "2021-12-29", "close": 143.92, "volume": 121720.0}, {"date": "2021-12-30", "close": 143.32, "volume": 83429.0}, {"date": "2021-12-31", "close": 141.76, "volume": 111494.0}, {"date": "2022-01-03", "close": 145.86, "volume": 162997.0}, {"date": "2022-01-04", "close": 150.0, "volume": 341060.0}, {"date": "2022-01-05", "close": 146.06, "volume": 251391.0}, {"date": "2022-01-06", "close": 145.4, "volume": 173081.0}, {"date": "2022-01-07", "close": 142.93, "volume": 104179.0}, {"date": "2022-01-10", "close": 133.45, "volume": 736487.0}, {"date": "2022-01-11", "close": 136.32, "volume": 292824.0}, {"date": "2022-01-12", "close": 136.84, "volume": 195110.0}, {"date": "2022-01-13", "close": 136.53, "volume": 130285.0}, {"date": "2022-01-14", "close": 135.24, "volume": 145192.0}, {"date": "2022-01-18", "close": 132.53, "volume": 186445.0}, {"date": "2022-01-19", "close": 130.35, "volume": 260758.0}, {"date": "2022-01-20", "close": 127.29, "volume": 429965.0}, {"date": "2022-01-21", "close": 124.41, "volume": 499009.0}, {"date": "2022-01-24", "close": 125.07, "volume": 506152.0}, {"date": "2022-01-25", "close": 123.99, "volume": 277213.0}, {"date": "2022-01-26", "close": 121.88, "volume": 243651.0}, {"date": "2022-01-27", "close": 130.05, "volume": 641898.0}, {"date": "2022-01-28", "close": 135.12, "volume": 396905.0}, {"date": "2022-01-31", "close": 137.58, "volume": 414413.0}, {"date": "2022-02-01", "close": 139.32, "volume": 347558.0}, {"date": "2022-02-02", "close": 139.03, "volume": 229568.0}, {"date": "2022-02-03", "close": 137.66, "volume": 214980.0}, {"date": "2022-02-04", "close": 139.03, "volume": 171457.0}, {"date": "2022-02-07", "close": 136.1, "volume": 319915.0}, {"date": "2022-02-08", "close": 138.9, "volume": 210695.0}, {"date": "2022-02-09", "close": 141.7, "volume": 190856.0}, {"date": "2022-02-10", "close": 140.81, "volume": 210437.0}, {"date": "2022-02-11", "close": 140.03, "volume": 204582.0}, {"date": "2022-02-14", "close": 139.14, "volume": 232779.0}, {"date": "2022-02-15", "close": 142.95, "volume": 199908.0}, {"date": "2022-02-16", "close": 144.1, "volume": 221004.0}, {"date": "2022-02-17", "close": 139.37, "volume": 184520.0}, {"date": "2022-02-18", "close": 139.4, "volume": 264857.0}, {"date": "2022-02-22", "close": 141.93, "volume": 168530.0}, {"date": "2022-02-23", "close": 141.9, "volume": 173696.0}, {"date": "2022-02-24", "close": 148.23, "volume": 540863.0}, {"date": "2022-02-25", "close": 148.3, "volume": 290040.0}, {"date": "2022-02-28", "close": 146.16, "volume": 298391.0}, {"date": "2022-03-01", "close": 144.55, "volume": 219892.0}, {"date": "2022-03-02", "close": 143.63, "volume": 300698.0}, {"date": "2022-03-03", "close": 143.69, "volume": 185331.0}, {"date": "2022-03-04", "close": 142.81, "volume": 189268.0}, {"date": "2022-03-07", "close": 140.27, "volume": 266370.0}, {"date": "2022-03-08", "close": 135.42, "volume": 253256.0}, {"date": "2022-03-09", "close": 136.18, "volume": 160526.0}, {"date": "2022-03-10", "close": 137.44, "volume": 175056.0}, {"date": "2022-03-11", "close": 138.09, "volume": 229544.0}, {"date": "2022-03-14", "close": 136.04, "volume": 371380.0}, {"date": "2022-03-15", "close": 138.42, "volume": 209915.0}, {"date": "2022-03-16", "close": 141.8, "volume": 351784.0}, {"date": "2022-03-17", "close": 145.23, "volume": 277539.0}, {"date": "2022-03-18", "close": 145.21, "volume": 451682.0}, {"date": "2022-03-21", "close": 143.1, "volume": 200894.0}, {"date": "2022-03-22", "close": 142.96, "volume": 256941.0}, {"date": "2022-03-23", "close": 138.89, "volume": 192143.0}, {"date": "2022-03-24", "close": 142.78, "volume": 196923.0}, {"date": "2022-03-25", "close": 144.67, "volume": 156103.0}, {"date": "2022-03-28", "close": 147.75, "volume": 294322.0}, {"date": "2022-03-29", "close": 149.9, "volume": 178726.0}, {"date": "2022-03-30", "close": 149.45, "volume": 129898.0}, {"date": "2022-03-31", "close": 148.55, "volume": 187431.0}, {"date": "2022-04-01", "close": 149.8, "volume": 324618.0}, {"date": "2022-04-04", "close": 146.31, "volume": 260300.0}, {"date": "2022-04-05", "close": 145.03, "volume": 119104.0}, {"date": "2022-04-06", "close": 145.22, "volume": 204179.0}, {"date": "2022-04-07", "close": 147.93, "volume": 248887.0}, {"date": "2022-04-08", "close": 145.33, "volume": 175859.0}, {"date": "2022-04-11", "close": 143.23, "volume": 177358.0}, {"date": "2022-04-12", "close": 145.82, "volume": 185251.0}, {"date": "2022-04-13", "close": 147.02, "volume": 157550.0}, {"date": "2022-04-14", "close": 144.13, "volume": 267933.0}, {"date": "2022-04-18", "close": 142.73, "volume": 193091.0}, {"date": "2022-04-19", "close": 149.77, "volume": 306277.0}, {"date": "2022-04-20", "close": 154.18, "volume": 475397.0}, {"date": "2022-04-21", "close": 150.75, "volume": 273321.0}, {"date": "2022-04-22", "close": 140.86, "volume": 507521.0}, {"date": "2022-04-25", "close": 144.74, "volume": 327823.0}, {"date": "2022-04-26", "close": 139.67, "volume": 194134.0}, {"date": "2022-04-27", "close": 139.0, "volume": 185728.0}, {"date": "2022-04-28", "close": 136.4, "volume": 348631.0}, {"date": "2022-04-29", "close": 132.96, "volume": 268777.0}, {"date": "2022-05-02", "close": 134.04, "volume": 262160.0}, {"date": "2022-05-03", "close": 134.37, "volume": 225750.0}, {"date": "2022-05-04", "close": 139.43, "volume": 253384.0}, {"date": "2022-05-05", "close": 122.95, "volume": 692048.0}, {"date": "2022-05-06", "close": 116.97, "volume": 425496.0}, {"date": "2022-05-09", "close": 108.59, "volume": 435302.0}, {"date": "2022-05-10", "close": 109.31, "volume": 404219.0}, {"date": "2022-05-11", "close": 111.75, "volume": 680403.0}, {"date": "2022-05-12", "close": 113.72, "volume": 339195.0}, {"date": "2022-05-13", "close": 115.82, "volume": 432905.0}, {"date": "2022-05-16", "close": 115.23, "volume": 326517.0}, {"date": "2022-05-17", "close": 117.62, "volume": 230345.0}, {"date": "2022-05-18", "close": 112.64, "volume": 271738.0}, {"date": "2022-05-19", "close": 111.71, "volume": 201021.0}, {"date": "2022-05-20", "close": 112.45, "volume": 209197.0}, {"date": "2022-05-23", "close": 112.32, "volume": 254255.0}, {"date": "2022-05-24", "close": 109.85, "volume": 197000.0}, {"date": "2022-05-25", "close": 112.01, "volume": 201987.0}, {"date": "2022-05-26", "close": 115.6, "volume": 227645.0}, {"date": "2022-05-27", "close": 115.99, "volume": 200727.0}, {"date": "2022-05-31", "close": 116.29, "volume": 260736.0}, {"date": "2022-06-01", "close": 111.79, "volume": 957277.0}, {"date": "2022-06-02", "close": 115.65, "volume": 2713560.0}, {"date": "2022-06-03", "close": 111.06, "volume": 546791.0}, {"date": "2022-06-06", "close": 110.85, "volume": 454471.0}, {"date": "2022-06-07", "close": 110.82, "volume": 298406.0}, {"date": "2022-06-08", "close": 108.62, "volume": 806555.0}, {"date": "2022-06-09", "close": 103.23, "volume": 348720.0}, {"date": "2022-06-10", "close": 102.73, "volume": 747307.0}, {"date": "2022-06-13", "close": 96.49, "volume": 439582.0}, {"date": "2022-06-14", "close": 93.36, "volume": 298240.0}, {"date": "2022-06-15", "close": 94.3, "volume": 336711.0}, {"date": "2022-06-16", "close": 88.23, "volume": 554226.0}, {"date": "2022-06-17", "close": 88.93, "volume": 553505.0}, {"date": "2022-06-21", "close": 89.41, "volume": 644363.0}, {"date": "2022-06-22", "close": 89.67, "volume": 692847.0}, {"date": "2022-06-23", "close": 91.24, "volume": 1098442.0}, {"date": "2022-06-24", "close": 94.07, "volume": 977797.0}, {"date": "2022-06-27", "close": 97.37, "volume": 741194.0}, {"date": "2022-06-28", "close": 97.49, "volume": 1343387.0}, {"date": "2022-06-29", "close": 100.0, "volume": 1147565.0}, {"date": "2022-06-30", "close": 95.76, "volume": 1150426.0}, {"date": "2022-07-01", "close": 96.89, "volume": 613242.0}, {"date": "2022-07-05", "close": 96.98, "volume": 833860.0}, {"date": "2022-07-06", "close": 93.96, "volume": 460865.0}, {"date": "2022-07-07", "close": 96.71, "volume": 297495.0}, {"date": "2022-07-08", "close": 95.4, "volume": 455435.0}, {"date": "2022-07-11", "close": 92.66, "volume": 303627.0}, {"date": "2022-07-12", "close": 92.69, "volume": 460485.0}, {"date": "2022-07-13", "close": 94.65, "volume": 407497.0}, {"date": "2022-07-14", "close": 93.7, "volume": 252643.0}, {"date": "2022-07-15", "close": 96.08, "volume": 291454.0}, {"date": "2022-07-18", "close": 95.49, "volume": 258044.0}, {"date": "2022-07-19", "close": 98.47, "volume": 348167.0}, {"date": "2022-07-20", "close": 99.94, "volume": 241363.0}, {"date": "2022-07-21", "close": 102.15, "volume": 232608.0}, {"date": "2022-07-22", "close": 102.06, "volume": 244750.0}, {"date": "2022-07-25", "close": 102.57, "volume": 458846.0}, {"date": "2022-07-26", "close": 102.15, "volume": 511517.0}, {"date": "2022-07-27", "close": 103.92, "volume": 387300.0}, {"date": "2022-07-28", "close": 99.62, "volume": 663827.0}, {"date": "2022-07-29", "close": 97.63, "volume": 410359.0}, {"date": "2022-08-01", "close": 97.57, "volume": 363592.0}, {"date": "2022-08-02", "close": 98.46, "volume": 546018.0}, {"date": "2022-08-03", "close": 100.07, "volume": 325957.0}, {"date": "2022-08-04", "close": 96.53, "volume": 366258.0}, {"date": "2022-08-05", "close": 97.01, "volume": 351866.0}, {"date": "2022-08-08", "close": 100.51, "volume": 274864.0}, {"date": "2022-08-09", "close": 97.4, "volume": 290228.0}, {"date": "2022-08-10", "close": 100.85, "volume": 325791.0}, {"date": "2022-08-11", "close": 100.54, "volume": 226573.0}, {"date": "2022-08-12", "close": 103.15, "volume": 261178.0}, {"date": "2022-08-15", "close": 103.21, "volume": 239056.0}, {"date": "2022-08-16", "close": 103.04, "volume": 209693.0}, {"date": "2022-08-17", "close": 101.25, "volume": 264812.0}, {"date": "2022-08-18", "close": 100.28, "volume": 177764.0}, {"date": "2022-08-19", "close": 98.26, "volume": 251026.0}, {"date": "2022-08-22", "close": 94.93, "volume": 330899.0}, {"date": "2022-08-23", "close": 92.92, "volume": 282858.0}, {"date": "2022-08-24", "close": 95.46, "volume": 266216.0}, {"date": "2022-08-25", "close": 96.37, "volume": 222104.0}, {"date": "2022-08-26", "close": 91.9, "volume": 217278.0}, {"date": "2022-08-29", "close": 90.86, "volume": 241693.0}, {"date": "2022-08-30", "close": 89.22, "volume": 517059.0}, {"date": "2022-08-31", "close": 88.57, "volume": 330732.0}, {"date": "2022-09-01", "close": 87.65, "volume": 586276.0}, {"date": "2022-09-02", "close": 87.96, "volume": 345295.0}, {"date": "2022-09-06", "close": 86.17, "volume": 216602.0}, {"date": "2022-09-07", "close": 90.48, "volume": 391904.0}, {"date": "2022-09-08", "close": 93.37, "volume": 302586.0}, {"date": "2022-09-09", "close": 98.01, "volume": 289445.0}, {"date": "2022-09-12", "close": 99.25, "volume": 420002.0}, {"date": "2022-09-13", "close": 94.45, "volume": 569683.0}, {"date": "2022-09-14", "close": 93.48, "volume": 364938.0}, {"date": "2022-09-15", "close": 92.59, "volume": 399010.0}, {"date": "2022-09-16", "close": 91.49, "volume": 657172.0}, {"date": "2022-09-19", "close": 89.3, "volume": 463504.0}, {"date": "2022-09-20", "close": 88.43, "volume": 191538.0}, {"date": "2022-09-21", "close": 86.47, "volume": 171174.0}, {"date": "2022-09-22", "close": 83.25, "volume": 333248.0}, {"date": "2022-09-23", "close": 82.1, "volume": 330689.0}, {"date": "2022-09-26", "close": 79.91, "volume": 290531.0}, {"date": "2022-09-27", "close": 77.78, "volume": 522166.0}, {"date": "2022-09-28", "close": 80.82, "volume": 411310.0}, {"date": "2022-09-29", "close": 81.99, "volume": 342004.0}, {"date": "2022-09-30", "close": 80.17, "volume": 393144.0}, {"date": "2022-10-03", "close": 81.71, "volume": 216202.0}, {"date": "2022-10-04", "close": 85.23, "volume": 586356.0}, {"date": "2022-10-05", "close": 84.37, "volume": 285384.0}, {"date": "2022-10-06", "close": 81.82, "volume": 252911.0}, {"date": "2022-10-07", "close": 79.93, "volume": 406374.0}, {"date": "2022-10-10", "close": 76.26, "volume": 411608.0}, {"date": "2022-10-11", "close": 77.32, "volume": 347506.0}, {"date": "2022-10-12", "close": 75.34, "volume": 567471.0}, {"date": "2022-10-13", "close": 77.86, "volume": 275173.0}, {"date": "2022-10-14", "close": 76.07, "volume": 364610.0}, {"date": "2022-10-17", "close": 78.59, "volume": 316225.0}, {"date": "2022-10-18", "close": 80.66, "volume": 406877.0}, {"date": "2022-10-19", "close": 78.68, "volume": 295367.0}, {"date": "2022-10-20", "close": 76.86, "volume": 194069.0}, {"date": "2022-10-21", "close": 77.17, "volume": 311758.0}, {"date": "2022-10-24", "close": 77.69, "volume": 277074.0}, {"date": "2022-10-25", "close": 80.5, "volume": 227096.0}, {"date": "2022-10-26", "close": 83.39, "volume": 716133.0}, {"date": "2022-10-27", "close": 77.88, "volume": 1181013.0}, {"date": "2022-10-28", "close": 80.11, "volume": 592418.0}, {"date": "2022-10-31", "close": 79.73, "volume": 470234.0}, {"date": "2022-11-01", "close": 79.06, "volume": 372946.0}, {"date": "2022-11-02", "close": 75.36, "volume": 436976.0}, {"date": "2022-11-03", "close": 72.84, "volume": 407809.0}, {"date": "2022-11-04", "close": 75.9, "volume": 351058.0}, {"date": "2022-11-07", "close": 75.4, "volume": 403572.0}, {"date": "2022-11-08", "close": 76.85, "volume": 364087.0}, {"date": "2022-11-09", "close": 73.84, "volume": 268770.0}, {"date": "2022-11-10", "close": 81.15, "volume": 457317.0}, {"date": "2022-11-11", "close": 89.0, "volume": 649486.0}, {"date": "2022-11-14", "close": 89.09, "volume": 461599.0}, {"date": "2022-11-15", "close": 90.09, "volume": 596077.0}, {"date": "2022-11-16", "close": 87.05, "volume": 434892.0}, {"date": "2022-11-17", "close": 83.6, "volume": 416888.0}, {"date": "2022-11-18", "close": 84.04, "volume": 403762.0}, {"date": "2022-11-21", "close": 82.17, "volume": 321194.0}, {"date": "2022-11-22", "close": 82.05, "volume": 446568.0}, {"date": "2022-11-23", "close": 83.15, "volume": 307798.0}, {"date": "2022-11-25", "close": 83.11, "volume": 108202.0}, {"date": "2022-11-28", "close": 80.98, "volume": 385916.0}, {"date": "2022-11-29", "close": 79.75, "volume": 365289.0}, {"date": "2022-11-30", "close": 82.85, "volume": 483818.0}, {"date": "2022-12-01", "close": 87.46, "volume": 537362.0}, {"date": "2022-12-02", "close": 90.28, "volume": 578024.0}, {"date": "2022-12-05", "close": 89.03, "volume": 598826.0}, {"date": "2022-12-06", "close": 85.82, "volume": 470386.0}, {"date": "2022-12-07", "close": 87.0, "volume": 300083.0}, {"date": "2022-12-08", "close": 89.88, "volume": 325503.0}, {"date": "2022-12-09", "close": 91.11, "volume": 473421.0}, {"date": "2022-12-12", "close": 92.51, "volume": 271140.0}, {"date": "2022-12-13", "close": 94.04, "volume": 638075.0}, {"date": "2022-12-14", "close": 93.1, "volume": 501935.0}, {"date": "2022-12-15", "close": 86.29, "volume": 592556.0}, {"date": "2022-12-16", "close": 84.96, "volume": 799568.0}, {"date": "2022-12-19", "close": 84.73, "volume": 381325.0}, {"date": "2022-12-20", "close": 84.96, "volume": 253069.0}, {"date": "2022-12-21", "close": 87.78, "volume": 261950.0}, {"date": "2022-12-22", "close": 86.49, "volume": 207833.0}, {"date": "2022-12-23", "close": 86.81, "volume": 195577.0}, {"date": "2022-12-27", "close": 87.14, "volume": 189738.0}, {"date": "2022-12-28", "close": 85.52, "volume": 294908.0}, {"date": "2022-12-29", "close": 89.15, "volume": 222185.0}, {"date": "2022-12-30", "close": 88.64, "volume": 235426.0}, {"date": "2023-01-03", "close": 89.75, "volume": 645795.0}, {"date": "2023-01-04", "close": 94.39, "volume": 456120.0}, {"date": "2023-01-05", "close": 93.15, "volume": 729722.0}, {"date": "2023-01-06", "close": 93.42, "volume": 408950.0}, {"date": "2023-01-09", "close": 95.18, "volume": 330587.0}, {"date": "2023-01-10", "close": 95.65, "volume": 334873.0}, {"date": "2023-01-11", "close": 94.99, "volume": 368556.0}, {"date": "2023-01-12", "close": 95.68, "volume": 651907.0}, {"date": "2023-01-13", "close": 95.99, "volume": 301379.0}, {"date": "2023-01-17", "close": 96.01, "volume": 289631.0}, {"date": "2023-01-18", "close": 95.73, "volume": 435794.0}, {"date": "2023-01-19", "close": 95.83, "volume": 509929.0}, {"date": "2023-01-20", "close": 96.63, "volume": 328924.0}, {"date": "2023-01-23", "close": 98.97, "volume": 542777.0}, {"date": "2023-01-24", "close": 97.66, "volume": 232589.0}, {"date": "2023-01-25", "close": 95.73, "volume": 294415.0}, {"date": "2023-01-26", "close": 96.14, "volume": 216508.0}, {"date": "2023-01-27", "close": 95.93, "volume": 248853.0}, {"date": "2023-01-30", "close": 93.91, "volume": 273805.0}, {"date": "2023-01-31", "close": 95.76, "volume": 470090.0}, {"date": "2023-02-01", "close": 99.29, "volume": 515635.0}, {"date": "2023-02-02", "close": 107.27, "volume": 1264352.0}, {"date": "2023-02-03", "close": 102.61, "volume": 1208685.0}, {"date": "2023-02-06", "close": 99.87, "volume": 480620.0}, {"date": "2023-02-07", "close": 105.64, "volume": 484536.0}, {"date": "2023-02-08", "close": 104.12, "volume": 290524.0}, {"date": "2023-02-09", "close": 100.53, "volume": 312104.0}, {"date": "2023-02-10", "close": 97.91, "volume": 377408.0}, {"date": "2023-02-13", "close": 98.77, "volume": 296974.0}, {"date": "2023-02-14", "close": 97.48, "volume": 420560.0}, {"date": "2023-02-15", "close": 99.16, "volume": 206274.0}, {"date": "2023-02-16", "close": 98.83, "volume": 305007.0}, {"date": "2023-02-17", "close": 98.48, "volume": 168090.0}, {"date": "2023-02-21", "close": 94.28, "volume": 358179.0}, {"date": "2023-02-22", "close": 95.18, "volume": 269485.0}, {"date": "2023-02-23", "close": 96.23, "volume": 155679.0}, {"date": "2023-02-24", "close": 93.95, "volume": 313484.0}, {"date": "2023-02-27", "close": 94.61, "volume": 213276.0}, {"date": "2023-02-28", "close": 96.19, "volume": 293641.0}, {"date": "2023-03-01", "close": 96.16, "volume": 235105.0}, {"date": "2023-03-02", "close": 97.44, "volume": 392191.0}, {"date": "2023-03-03", "close": 99.73, "volume": 247851.0}, {"date": "2023-03-06", "close": 97.68, "volume": 302656.0}, {"date": "2023-03-07", "close": 95.32, "volume": 301376.0}, {"date": "2023-03-08", "close": 96.16, "volume": 245606.0}, {"date": "2023-03-09", "close": 96.13, "volume": 244825.0}, {"date": "2023-03-10", "close": 90.36, "volume": 430996.0}, {"date": "2023-03-13", "close": 90.33, "volume": 484661.0}, {"date": "2023-03-14", "close": 93.12, "volume": 659982.0}, {"date": "2023-03-15", "close": 90.36, "volume": 560383.0}, {"date": "2023-03-16", "close": 91.65, "volume": 487220.0}, {"date": "2023-03-17", "close": 90.22, "volume": 724066.0}, {"date": "2023-03-20", "close": 93.31, "volume": 291507.0}, {"date": "2023-03-21", "close": 94.38, "volume": 285753.0}, {"date": "2023-03-22", "close": 96.84, "volume": 590900.0}, {"date": "2023-03-23", "close": 96.38, "volume": 394797.0}, {"date": "2023-03-24", "close": 97.0, "volume": 344889.0}, {"date": "2023-03-27", "close": 101.02, "volume": 715321.0}, {"date": "2023-03-28", "close": 98.42, "volume": 680838.0}, {"date": "2023-03-29", "close": 100.09, "volume": 324742.0}, {"date": "2023-03-30", "close": 103.08, "volume": 365676.0}, {"date": "2023-03-31", "close": 103.86, "volume": 268056.0}, {"date": "2023-04-03", "close": 102.55, "volume": 199166.0}, {"date": "2023-04-04", "close": 104.0, "volume": 270226.0}, {"date": "2023-04-05", "close": 105.59, "volume": 279155.0}, {"date": "2023-04-06", "close": 106.24, "volume": 328098.0}, {"date": "2023-04-10", "close": 106.98, "volume": 480781.0}, {"date": "2023-04-11", "close": 108.65, "volume": 378848.0}, {"date": "2023-04-12", "close": 108.17, "volume": 272777.0}, {"date": "2023-04-13", "close": 109.69, "volume": 285632.0}, {"date": "2023-04-14", "close": 110.52, "volume": 280393.0}, {"date": "2023-04-17", "close": 111.99, "volume": 288147.0}, {"date": "2023-04-18", "close": 111.1, "volume": 376482.0}, {"date": "2023-04-19", "close": 114.61, "volume": 322638.0}, {"date": "2023-04-20", "close": 115.02, "volume": 330165.0}, {"date": "2023-04-21", "close": 116.2, "volume": 284999.0}, {"date": "2023-04-24", "close": 117.33, "volume": 325600.0}, {"date": "2023-04-25", "close": 115.23, "volume": 377850.0}, {"date": "2023-04-26", "close": 114.11, "volume": 542297.0}, {"date": "2023-04-27", "close": 128.18, "volume": 1130910.0}, {"date": "2023-04-28", "close": 125.57, "volume": 703981.0}, {"date": "2023-05-01", "close": 125.85, "volume": 465271.0}, {"date": "2023-05-02", "close": 124.88, "volume": 350770.0}, {"date": "2023-05-03", "close": 126.51, "volume": 302824.0}, {"date": "2023-05-04", "close": 122.97, "volume": 282609.0}, {"date": "2023-05-05", "close": 125.36, "volume": 362960.0}, {"date": "2023-05-08", "close": 122.73, "volume": 287571.0}, {"date": "2023-05-09", "close": 121.63, "volume": 353612.0}, {"date": "2023-05-10", "close": 124.72, "volume": 327063.0}, {"date": "2023-05-11", "close": 122.2, "volume": 272056.0}, {"date": "2023-05-12", "close": 120.44, "volume": 295999.0}, {"date": "2023-05-15", "close": 121.4, "volume": 256395.0}, {"date": "2023-05-16", "close": 119.26, "volume": 299602.0}, {"date": "2023-05-17", "close": 118.8, "volume": 352673.0}, {"date": "2023-05-18", "close": 119.0, "volume": 288371.0}, {"date": "2023-05-19", "close": 118.96, "volume": 323515.0}, {"date": "2023-05-22", "close": 120.5, "volume": 501842.0}, {"date": "2023-05-23", "close": 118.73, "volume": 429583.0}, {"date": "2023-05-24", "close": 115.75, "volume": 322095.0}, {"date": "2023-05-25", "close": 117.39, "volume": 341480.0}, {"date": "2023-05-26", "close": 118.33, "volume": 186876.0}, {"date": "2023-05-30", "close": 118.48, "volume": 213343.0}, {"date": "2023-05-31", "close": 121.3, "volume": 322071.0}, {"date": "2023-06-01", "close": 123.79, "volume": 343101.0}, {"date": "2023-06-02", "close": 126.81, "volume": 446474.0}, {"date": "2023-06-05", "close": 125.62, "volume": 341430.0}, {"date": "2023-06-06", "close": 126.95, "volume": 231618.0}, {"date": "2023-06-07", "close": 128.09, "volume": 312744.0}, {"date": "2023-06-08", "close": 131.68, "volume": 603859.0}, {"date": "2023-06-09", "close": 132.44, "volume": 323862.0}, {"date": "2023-06-12", "close": 130.23, "volume": 463063.0}, {"date": "2023-06-13", "close": 132.53, "volume": 416054.0}, {"date": "2023-06-14", "close": 135.02, "volume": 670430.0}, {"date": "2023-06-15", "close": 136.38, "volume": 334924.0}, {"date": "2023-06-16", "close": 135.64, "volume": 756046.0}, {"date": "2023-06-20", "close": 135.3, "volume": 463734.0}, {"date": "2023-06-21", "close": 133.39, "volume": 294742.0}, {"date": "2023-06-22", "close": 134.51, "volume": 361990.0}, {"date": "2023-06-23", "close": 132.0, "volume": 622282.0}, {"date": "2023-06-26", "close": 131.47, "volume": 303175.0}, {"date": "2023-06-27", "close": 133.21, "volume": 321966.0}, {"date": "2023-06-28", "close": 134.7, "volume": 262880.0}, {"date": "2023-06-29", "close": 136.33, "volume": 259678.0}, {"date": "2023-06-30", "close": 135.89, "volume": 215880.0}, {"date": "2023-07-03", "close": 134.15, "volume": 160858.0}, {"date": "2023-07-05", "close": 131.22, "volume": 318743.0}, {"date": "2023-07-06", "close": 129.51, "volume": 233997.0}, {"date": "2023-07-07", "close": 131.65, "volume": 222138.0}, {"date": "2023-07-10", "close": 133.68, "volume": 469582.0}, {"date": "2023-07-11", "close": 135.91, "volume": 467161.0}, {"date": "2023-07-12", "close": 134.0, "volume": 501003.0}, {"date": "2023-07-13", "close": 134.43, "volume": 343317.0}, {"date": "2023-07-14", "close": 134.68, "volume": 340426.0}, {"date": "2023-07-17", "close": 133.42, "volume": 312994.0}, {"date": "2023-07-18", "close": 134.33, "volume": 266582.0}, {"date": "2023-07-19", "close": 132.97, "volume": 254350.0}, {"date": "2023-07-20", "close": 132.13, "volume": 323227.0}, {"date": "2023-07-21", "close": 122.19, "volume": 995288.0}, {"date": "2023-07-24", "close": 121.6, "volume": 578675.0}, {"date": "2023-07-25", "close": 120.13, "volume": 438256.0}, {"date": "2023-07-26", "close": 122.63, "volume": 1070047.0}, {"date": "2023-07-27", "close": 118.22, "volume": 793170.0}, {"date": "2023-07-28", "close": 118.75, "volume": 264506.0}, {"date": "2023-07-31", "close": 121.05, "volume": 414179.0}, {"date": "2023-08-01", "close": 118.2, "volume": 331599.0}, {"date": "2023-08-02", "close": 115.29, "volume": 385445.0}, {"date": "2023-08-03", "close": 113.0, "volume": 524016.0}, {"date": "2023-08-04", "close": 114.86, "volume": 306027.0}, {"date": "2023-08-07", "close": 114.0, "volume": 236130.0}, {"date": "2023-08-08", "close": 113.59, "volume": 254143.0}, {"date": "2023-08-09", "close": 112.83, "volume": 165209.0}, {"date": "2023-08-10", "close": 112.71, "volume": 171502.0}, {"date": "2023-08-11", "close": 112.92, "volume": 195048.0}, {"date": "2023-08-14", "close": 114.4, "volume": 254393.0}, {"date": "2023-08-15", "close": 111.9, "volume": 632681.0}, {"date": "2023-08-16", "close": 110.03, "volume": 230210.0}, {"date": "2023-08-17", "close": 109.9, "volume": 341558.0}, {"date": "2023-08-18", "close": 104.95, "volume": 542440.0}, {"date": "2023-08-21", "close": 106.18, "volume": 258505.0}, {"date": "2023-08-22", "close": 106.0, "volume": 181714.0}, {"date": "2023-08-23", "close": 107.2, "volume": 248654.0}, {"date": "2023-08-24", "close": 106.23, "volume": 264954.0}, {"date": "2023-08-25", "close": 107.96, "volume": 220873.0}, {"date": "2023-08-28", "close": 108.17, "volume": 208172.0}, {"date": "2023-08-29", "close": 110.26, "volume": 171886.0}, {"date": "2023-08-30", "close": 113.37, "volume": 249827.0}, {"date": "2023-08-31", "close": 111.46, "volume": 206074.0}, {"date": "2023-09-01", "close": 110.48, "volume": 207672.0}, {"date": "2023-09-05", "close": 107.39, "volume": 364415.0}, {"date": "2023-09-06", "close": 108.89, "volume": 337039.0}, {"date": "2023-09-07", "close": 106.93, "volume": 274480.0}, {"date": "2023-09-08", "close": 107.93, "volume": 439799.0}, {"date": "2023-09-11", "close": 108.96, "volume": 211817.0}, {"date": "2023-09-12", "close": 107.73, "volume": 398670.0}, {"date": "2023-09-13", "close": 107.48, "volume": 279602.0}, {"date": "2023-09-14", "close": 107.81, "volume": 140532.0}, {"date": "2023-09-15", "close": 107.68, "volume": 657734.0}, {"date": "2023-09-18", "close": 107.97, "volume": 247173.0}, {"date": "2023-09-19", "close": 107.25, "volume": 265693.0}, {"date": "2023-09-20", "close": 106.11, "volume": 195846.0}, {"date": "2023-09-21", "close": 101.42, "volume": 344966.0}, {"date": "2023-09-22", "close": 101.15, "volume": 364884.0}, {"date": "2023-09-25", "close": 101.98, "volume": 245130.0}, {"date": "2023-09-26", "close": 99.64, "volume": 349782.0}, {"date": "2023-09-27", "close": 97.55, "volume": 513840.0}, {"date": "2023-09-28", "close": 101.49, "volume": 430275.0}, {"date": "2023-09-29", "close": 100.85, "volume": 190658.0}, {"date": "2023-10-02", "close": 99.32, "volume": 278674.0}, {"date": "2023-10-03", "close": 100.01, "volume": 444706.0}, {"date": "2023-10-04", "close": 97.16, "volume": 317946.0}, {"date": "2023-10-05", "close": 96.67, "volume": 303755.0}, {"date": "2023-10-06", "close": 97.93, "volume": 262533.0}, {"date": "2023-10-09", "close": 97.49, "volume": 228316.0}, {"date": "2023-10-10", "close": 101.5, "volume": 269850.0}, {"date": "2023-10-11", "close": 97.1, "volume": 466019.0}, {"date": "2023-10-12", "close": 91.3, "volume": 418730.0}, {"date": "2023-10-13", "close": 93.38, "volume": 373376.0}, {"date": "2023-10-16", "close": 95.16, "volume": 657152.0}, {"date": "2023-10-17", "close": 96.94, "volume": 378235.0}, {"date": "2023-10-18", "close": 94.8, "volume": 292704.0}, {"date": "2023-10-19", "close": 93.1, "volume": 273661.0}, {"date": "2023-10-20", "close": 92.47, "volume": 342720.0}, {"date": "2023-10-23", "close": 94.21, "volume": 425502.0}, {"date": "2023-10-24", "close": 94.63, "volume": 505670.0}, {"date": "2023-10-25", "close": 91.68, "volume": 628897.0}, {"date": "2023-10-26", "close": 94.38, "volume": 1206253.0}, {"date": "2023-10-27", "close": 94.96, "volume": 522124.0}, {"date": "2023-10-30", "close": 97.57, "volume": 644462.0}, {"date": "2023-10-31", "close": 97.46, "volume": 355312.0}, {"date": "2023-11-01", "close": 98.72, "volume": 532570.0}, {"date": "2023-11-02", "close": 100.25, "volume": 343503.0}, {"date": "2023-11-03", "close": 102.21, "volume": 593886.0}, {"date": "2023-11-06", "close": 102.53, "volume": 423812.0}, {"date": "2023-11-07", "close": 100.53, "volume": 320468.0}, {"date": "2023-11-08", "close": 100.32, "volume": 400750.0}, {"date": "2023-11-09", "close": 96.72, "volume": 366733.0}, {"date": "2023-11-10", "close": 98.52, "volume": 254938.0}, {"date": "2023-11-13", "close": 101.14, "volume": 412402.0}, {"date": "2023-11-14", "close": 105.72, "volume": 452748.0}, {"date": "2023-11-15", "close": 107.86, "volume": 558499.0}, {"date": "2023-11-16", "close": 107.36, "volume": 231260.0}, {"date": "2023-11-17", "close": 107.6, "volume": 277839.0}, {"date": "2023-11-20", "close": 108.79, "volume": 320001.0}, {"date": "2023-11-21", "close": 108.24, "volume": 182853.0}, {"date": "2023-11-22", "close": 107.89, "volume": 207086.0}, {"date": "2023-11-24", "close": 108.82, "volume": 105768.0}, {"date": "2023-11-27", "close": 107.93, "volume": 281761.0}, {"date": "2023-11-28", "close": 107.31, "volume": 231971.0}, {"date": "2023-11-29", "close": 106.26, "volume": 243146.0}, {"date": "2023-11-30", "close": 107.27, "volume": 206785.0}, {"date": "2023-12-01", "close": 109.62, "volume": 225600.0}, {"date": "2023-12-04", "close": 111.51, "volume": 386942.0}, {"date": "2023-12-05", "close": 108.45, "volume": 331132.0}, {"date": "2023-12-06", "close": 108.35, "volume": 204907.0}, {"date": "2023-12-07", "close": 109.58, "volume": 250362.0}, {"date": "2023-12-08", "close": 109.37, "volume": 213190.0}, {"date": "2023-12-11", "close": 108.42, "volume": 341803.0}, {"date": "2023-12-12", "close": 108.82, "volume": 231808.0}, {"date": "2023-12-13", "close": 111.31, "volume": 338074.0}, {"date": "2023-12-14", "close": 115.05, "volume": 571852.0}, {"date": "2023-12-15", "close": 113.18, "volume": 989447.0}, {"date": "2023-12-18", "close": 108.96, "volume": 549728.0}, {"date": "2023-12-19", "close": 110.54, "volume": 351242.0}, {"date": "2023-12-20", "close": 108.41, "volume": 389590.0}, {"date": "2023-12-21", "close": 111.18, "volume": 320741.0}, {"date": "2023-12-22", "close": 112.88, "volume": 272380.0}, {"date": "2023-12-26", "close": 113.62, "volume": 179501.0}, {"date": "2023-12-27", "close": 112.25, "volume": 278783.0}, {"date": "2023-12-28", "close": 111.78, "volume": 180132.0}, {"date": "2023-12-29", "close": 109.51, "volume": 247580.0}, {"date": "2024-01-02", "close": 110.13, "volume": 417120.0}, {"date": "2024-01-03", "close": 108.36, "volume": 552011.0}, {"date": "2024-01-04", "close": 109.12, "volume": 362717.0}, {"date": "2024-01-05", "close": 106.88, "volume": 262240.0}, {"date": "2024-01-08", "close": 111.56, "volume": 355452.0}, {"date": "2024-01-09", "close": 112.25, "volume": 406314.0}, {"date": "2024-01-10", "close": 112.51, "volume": 355846.0}, {"date": "2024-01-11", "close": 111.92, "volume": 245696.0}, {"date": "2024-01-12", "close": 111.54, "volume": 232745.0}, {"date": "2024-01-16", "close": 110.48, "volume": 287845.0}, {"date": "2024-01-17", "close": 109.53, "volume": 260299.0}, {"date": "2024-01-18", "close": 103.6, "volume": 1045146.0}, {"date": "2024-01-19", "close": 101.79, "volume": 671684.0}, {"date": "2024-01-22", "close": 99.88, "volume": 724710.0}, {"date": "2024-01-23", "close": 98.3, "volume": 747198.0}, {"date": "2024-01-24", "close": 91.08, "volume": 1598449.0}, {"date": "2024-01-25", "close": 93.78, "volume": 690363.0}, {"date": "2024-01-26", "close": 92.04, "volume": 321490.0}, {"date": "2024-01-29", "close": 94.97, "volume": 406365.0}, {"date": "2024-01-30", "close": 94.82, "volume": 636141.0}, {"date": "2024-01-31", "close": 95.6, "volume": 845940.0}, {"date": "2024-02-01", "close": 83.76, "volume": 2904011.0}, {"date": "2024-02-02", "close": 80.91, "volume": 1472869.0}, {"date": "2024-02-05", "close": 82.48, "volume": 906694.0}, {"date": "2024-02-06", "close": 83.4, "volume": 711348.0}, {"date": "2024-02-07", "close": 83.41, "volume": 549092.0}, {"date": "2024-02-08", "close": 84.47, "volume": 891515.0}, {"date": "2024-02-09", "close": 86.92, "volume": 571798.0}, {"date": "2024-02-12", "close": 87.66, "volume": 488381.0}, {"date": "2024-02-13", "close": 84.51, "volume": 775627.0}, {"date": "2024-02-14", "close": 82.98, "volume": 337936.0}, {"date": "2024-02-15", "close": 83.85, "volume": 447541.0}, {"date": "2024-02-16", "close": 81.02, "volume": 549394.0}, {"date": "2024-02-20", "close": 81.28, "volume": 531131.0}, {"date": "2024-02-21", "close": 81.49, "volume": 452868.0}, {"date": "2024-02-22", "close": 81.36, "volume": 402125.0}, {"date": "2024-02-23", "close": 80.8, "volume": 324445.0}, {"date": "2024-02-26", "close": 80.08, "volume": 421002.0}, {"date": "2024-02-27", "close": 80.48, "volume": 297742.0}, {"date": "2024-02-28", "close": 79.6, "volume": 404092.0}, {"date": "2024-02-29", "close": 80.32, "volume": 760320.0}, {"date": "2024-03-01", "close": 79.95, "volume": 374134.0}, {"date": "2024-03-04", "close": 82.83, "volume": 387391.0}, {"date": "2024-03-05", "close": 83.31, "volume": 390870.0}, {"date": "2024-03-06", "close": 84.59, "volume": 412110.0}, {"date": "2024-03-07", "close": 85.0, "volume": 216304.0}, {"date": "2024-03-08", "close": 85.03, "volume": 196702.0}, {"date": "2024-03-11", "close": 84.9, "volume": 404790.0}, {"date": "2024-03-12", "close": 84.95, "volume": 246257.0}, {"date": "2024-03-13", "close": 85.79, "volume": 432508.0}, {"date": "2024-03-14", "close": 78.71, "volume": 630290.0}, {"date": "2024-03-15", "close": 77.44, "volume": 835557.0}, {"date": "2024-03-18", "close": 76.41, "volume": 825795.0}, {"date": "2024-03-19", "close": 76.21, "volume": 537920.0}, {"date": "2024-03-20", "close": 76.09, "volume": 752627.0}, {"date": "2024-03-21", "close": 75.36, "volume": 736635.0}, {"date": "2024-03-22", "close": 75.69, "volume": 501930.0}, {"date": "2024-03-25", "close": 76.66, "volume": 561428.0}, {"date": "2024-03-26", "close": 77.09, "volume": 340959.0}, {"date": "2024-03-27", "close": 80.14, "volume": 528085.0}, {"date": "2024-03-28", "close": 80.08, "volume": 407825.0}, {"date": "2024-04-01", "close": 78.97, "volume": 385707.0}, {"date": "2024-04-02", "close": 77.5, "volume": 424424.0}, {"date": "2024-04-03", "close": 78.0, "volume": 276546.0}, {"date": "2024-04-04", "close": 77.88, "volume": 365735.0}, {"date": "2024-04-05", "close": 77.9, "volume": 281929.0}, {"date": "2024-04-08", "close": 78.45, "volume": 255019.0}, {"date": "2024-04-09", "close": 80.36, "volume": 236719.0}, {"date": "2024-04-10", "close": 79.69, "volume": 337812.0}, {"date": "2024-04-11", "close": 76.07, "volume": 515721.0}, {"date": "2024-04-12", "close": 74.58, "volume": 398686.0}, {"date": "2024-04-15", "close": 75.23, "volume": 611446.0}, {"date": "2024-04-16", "close": 77.46, "volume": 635535.0}, {"date": "2024-04-17", "close": 72.76, "volume": 938187.0}, {"date": "2024-04-18", "close": 71.08, "volume": 622688.0}, {"date": "2024-04-19", "close": 72.64, "volume": 506301.0}, {"date": "2024-04-22", "close": 72.61, "volume": 341874.0}, {"date": "2024-04-23", "close": 71.31, "volume": 532872.0}, {"date": "2024-04-24", "close": 70.01, "volume": 1191703.0}, {"date": "2024-04-25", "close": 61.9, "volume": 2611493.0}, {"date": "2024-04-26", "close": 65.78, "volume": 1135843.0}, {"date": "2024-04-29", "close": 67.22, "volume": 669852.0}, {"date": "2024-04-30", "close": 67.98, "volume": 693326.0}, {"date": "2024-05-01", "close": 68.34, "volume": 573262.0}, {"date": "2024-05-02", "close": 70.12, "volume": 673677.0}, {"date": "2024-05-03", "close": 71.76, "volume": 514886.0}, {"date": "2024-05-06", "close": 70.75, "volume": 381936.0}, {"date": "2024-05-07", "close": 71.65, "volume": 231269.0}, {"date": "2024-05-08", "close": 69.4, "volume": 373307.0}, {"date": "2024-05-09", "close": 70.34, "volume": 366332.0}, {"date": "2024-05-10", "close": 71.16, "volume": 319890.0}, {"date": "2024-05-13", "close": 72.8, "volume": 507432.0}, {"date": "2024-05-14", "close": 72.47, "volume": 493808.0}, {"date": "2024-05-15", "close": 74.54, "volume": 572402.0}, {"date": "2024-05-16", "close": 75.5, "volume": 721674.0}, {"date": "2024-05-17", "close": 74.72, "volume": 416198.0}, {"date": "2024-05-20", "close": 75.31, "volume": 315735.0}, {"date": "2024-05-21", "close": 74.86, "volume": 385469.0}, {"date": "2024-05-22", "close": 74.98, "volume": 482687.0}, {"date": "2024-05-23", "close": 73.09, "volume": 381542.0}, {"date": "2024-05-24", "close": 74.07, "volume": 243798.0}, {"date": "2024-05-28", "close": 74.52, "volume": 381754.0}, {"date": "2024-05-29", "close": 74.24, "volume": 508834.0}, {"date": "2024-05-30", "close": 75.68, "volume": 414830.0}, {"date": "2024-05-31", "close": 76.44, "volume": 532073.0}, {"date": "2024-06-03", "close": 77.18, "volume": 499195.0}, {"date": "2024-06-04", "close": 77.67, "volume": 247691.0}, {"date": "2024-06-05", "close": 77.81, "volume": 256786.0}, {"date": "2024-06-06", "close": 76.93, "volume": 333587.0}, {"date": "2024-06-07", "close": 76.41, "volume": 465365.0}, {"date": "2024-06-10", "close": 74.45, "volume": 393257.0}, {"date": "2024-06-11", "close": 74.32, "volume": 289975.0}, {"date": "2024-06-12", "close": 73.25, "volume": 325757.0}, {"date": "2024-06-13", "close": 72.84, "volume": 364969.0}, {"date": "2024-06-14", "close": 71.11, "volume": 317894.0}, {"date": "2024-06-17", "close": 70.38, "volume": 493091.0}, {"date": "2024-06-18", "close": 67.48, "volume": 742780.0}, {"date": "2024-06-20", "close": 67.17, "volume": 454111.0}, {"date": "2024-06-21", "close": 67.1, "volume": 694787.0}, {"date": "2024-06-24", "close": 68.14, "volume": 423044.0}, {"date": "2024-06-25", "close": 66.92, "volume": 311896.0}, {"date": "2024-06-26", "close": 67.45, "volume": 231775.0}, {"date": "2024-06-27", "close": 67.5, "volume": 225929.0}, {"date": "2024-06-28", "close": 69.32, "volume": 673574.0}, {"date": "2024-07-01", "close": 66.99, "volume": 320264.0}, {"date": "2024-07-02", "close": 67.04, "volume": 222465.0}, {"date": "2024-07-03", "close": 67.51, "volume": 137678.0}, {"date": "2024-07-05", "close": 68.86, "volume": 366114.0}, {"date": "2024-07-08", "close": 66.1, "volume": 437089.0}, {"date": "2024-07-09", "close": 64.09, "volume": 421779.0}, {"date": "2024-07-10", "close": 65.25, "volume": 317550.0}, {"date": "2024-07-11", "close": 67.78, "volume": 380346.0}, {"date": "2024-07-12", "close": 68.34, "volume": 251915.0}, {"date": "2024-07-15", "close": 68.43, "volume": 344984.0}, {"date": "2024-07-16", "close": 73.54, "volume": 562441.0}, {"date": "2024-07-17", "close": 73.6, "volume": 633898.0}, {"date": "2024-07-18", "close": 71.59, "volume": 488597.0}, {"date": "2024-07-19", "close": 70.96, "volume": 591224.0}, {"date": "2024-07-22", "close": 70.62, "volume": 400510.0}, {"date": "2024-07-23", "close": 73.25, "volume": 430706.0}, {"date": "2024-07-24", "close": 71.6, "volume": 405027.0}, {"date": "2024-07-25", "close": 70.6, "volume": 553667.0}, {"date": "2024-07-26", "close": 71.0, "volume": 412277.0}, {"date": "2024-07-29", "close": 70.08, "volume": 567217.0}, {"date": "2024-07-30", "close": 69.52, "volume": 745809.0}, {"date": "2024-07-31", "close": 69.04, "volume": 900439.0}, {"date": "2024-08-01", "close": 65.34, "volume": 1229155.0}, {"date": "2024-08-02", "close": 68.67, "volume": 725614.0}, {"date": "2024-08-05", "close": 65.63, "volume": 541504.0}, {"date": "2024-08-06", "close": 65.42, "volume": 440141.0}, {"date": "2024-08-07", "close": 66.45, "volume": 507533.0}, {"date": "2024-08-08", "close": 67.82, "volume": 317497.0}, {"date": "2024-08-09", "close": 67.07, "volume": 333455.0}, {"date": "2024-08-12", "close": 66.04, "volume": 694112.0}, {"date": "2024-08-13", "close": 67.15, "volume": 241443.0}, {"date": "2024-08-14", "close": 67.01, "volume": 204169.0}, {"date": "2024-08-15", "close": 66.8, "volume": 320154.0}, {"date": "2024-08-16", "close": 67.36, "volume": 291752.0}, {"date": "2024-08-19", "close": 68.19, "volume": 224140.0}, {"date": "2024-08-20", "close": 67.97, "volume": 227295.0}, {"date": "2024-08-21", "close": 67.91, "volume": 285603.0}, {"date": "2024-08-22", "close": 68.15, "volume": 358368.0}, {"date": "2024-08-23", "close": 71.95, "volume": 410325.0}, {"date": "2024-08-26", "close": 72.36, "volume": 352457.0}, {"date": "2024-08-27", "close": 72.62, "volume": 234865.0}, {"date": "2024-08-28", "close": 70.73, "volume": 217519.0}, {"date": "2024-08-29", "close": 73.96, "volume": 396580.0}, {"date": "2024-08-30", "close": 73.22, "volume": 410616.0}, {"date": "2024-09-03", "close": 71.16, "volume": 367251.0}, {"date": "2024-09-04", "close": 71.33, "volume": 228681.0}, {"date": "2024-09-05", "close": 74.31, "volume": 550322.0}, {"date": "2024-09-06", "close": 74.17, "volume": 510046.0}, {"date": "2024-09-09", "close": 71.61, "volume": 363144.0}, {"date": "2024-09-10", "close": 72.04, "volume": 196000.0}, {"date": "2024-09-11", "close": 73.31, "volume": 342168.0}, {"date": "2024-09-12", "close": 76.92, "volume": 663398.0}, {"date": "2024-09-13", "close": 75.4, "volume": 518939.0}, {"date": "2024-09-16", "close": 74.96, "volume": 308132.0}, {"date": "2024-09-17", "close": 74.8, "volume": 320463.0}, {"date": "2024-09-18", "close": 76.01, "volume": 248087.0}, {"date": "2024-09-19", "close": 75.35, "volume": 280905.0}, {"date": "2024-09-20", "close": 75.24, "volume": 769478.0}, {"date": "2024-09-23", "close": 75.5, "volume": 241590.0}, {"date": "2024-09-24", "close": 76.25, "volume": 231754.0}, {"date": "2024-09-25", "close": 73.32, "volume": 491198.0}, {"date": "2024-09-26", "close": 73.9, "volume": 350305.0}, {"date": "2024-09-27", "close": 74.76, "volume": 329648.0}, {"date": "2024-09-30", "close": 71.92, "volume": 475866.0}, {"date": "2024-10-01", "close": 68.28, "volume": 523707.0}, {"date": "2024-10-02", "close": 67.43, "volume": 355400.0}, {"date": "2024-10-03", "close": 66.56, "volume": 380415.0}, {"date": "2024-10-04", "close": 66.59, "volume": 461560.0}, {"date": "2024-10-07", "close": 64.05, "volume": 590089.0}, {"date": "2024-10-08", "close": 63.98, "volume": 323981.0}, {"date": "2024-10-09", "close": 62.98, "volume": 441704.0}, {"date": "2024-10-10", "close": 61.81, "volume": 610719.0}, {"date": "2024-10-11", "close": 64.02, "volume": 368792.0}, {"date": "2024-10-14", "close": 64.59, "volume": 462821.0}, {"date": "2024-10-15", "close": 64.81, "volume": 368516.0}, {"date": "2024-10-16", "close": 65.48, "volume": 348354.0}, {"date": "2024-10-17", "close": 64.72, "volume": 317382.0}, {"date": "2024-10-18", "close": 66.38, "volume": 311881.0}, {"date": "2024-10-21", "close": 63.84, "volume": 392797.0}, {"date": "2024-10-22", "close": 63.05, "volume": 298992.0}, {"date": "2024-10-23", "close": 62.3, "volume": 296991.0}, {"date": "2024-10-24", "close": 62.31, "volume": 243760.0}, {"date": "2024-10-25", "close": 62.15, "volume": 375739.0}, {"date": "2024-10-28", "close": 63.76, "volume": 332853.0}, {"date": "2024-10-29", "close": 64.68, "volume": 475777.0}, {"date": "2024-10-30", "close": 65.26, "volume": 532222.0}, {"date": "2024-10-31", "close": 68.24, "volume": 794865.0}, {"date": "2024-11-01", "close": 70.4, "volume": 455749.0}, {"date": "2024-11-04", "close": 70.47, "volume": 624669.0}, {"date": "2024-11-05", "close": 74.01, "volume": 644273.0}, {"date": "2024-11-06", "close": 75.64, "volume": 655134.0}, {"date": "2024-11-07", "close": 74.76, "volume": 485354.0}, {"date": "2024-11-08", "close": 73.43, "volume": 464114.0}, {"date": "2024-11-11", "close": 74.86, "volume": 349887.0}, {"date": "2024-11-12", "close": 74.77, "volume": 487427.0}, {"date": "2024-11-13", "close": 75.65, "volume": 650398.0}, {"date": "2024-11-14", "close": 71.19, "volume": 473990.0}, {"date": "2024-11-15", "close": 72.24, "volume": 335985.0}, {"date": "2024-11-18", "close": 70.77, "volume": 410711.0}, {"date": "2024-11-19", "close": 71.75, "volume": 285026.0}, {"date": "2024-11-20", "close": 70.69, "volume": 262558.0}, {"date": "2024-11-21", "close": 71.71, "volume": 316200.0}, {"date": "2024-11-22", "close": 74.91, "volume": 418779.0}, {"date": "2024-11-25", "close": 77.54, "volume": 634190.0}, {"date": "2024-11-26", "close": 73.89, "volume": 404775.0}, {"date": "2024-11-27", "close": 73.16, "volume": 288467.0}, {"date": "2024-11-29", "close": 74.04, "volume": 177112.0}, {"date": "2024-12-02", "close": 75.96, "volume": 278715.0}, {"date": "2024-12-03", "close": 74.93, "volume": 359328.0}, {"date": "2024-12-04", "close": 73.8, "volume": 248416.0}, {"date": "2024-12-05", "close": 72.59, "volume": 413206.0}, {"date": "2024-12-06", "close": 72.24, "volume": 252211.0}, {"date": "2024-12-09", "close": 74.69, "volume": 321647.0}, {"date": "2024-12-10", "close": 74.74, "volume": 453754.0}, {"date": "2024-12-11", "close": 73.32, "volume": 415601.0}, {"date": "2024-12-12", "close": 72.66, "volume": 245363.0}, {"date": "2024-12-13", "close": 72.55, "volume": 308416.0}, {"date": "2024-12-16", "close": 71.32, "volume": 453379.0}, {"date": "2024-12-17", "close": 71.23, "volume": 301062.0}, {"date": "2024-12-18", "close": 69.32, "volume": 677789.0}, {"date": "2024-12-19", "close": 70.0, "volume": 525410.0}, {"date": "2024-12-20", "close": 68.63, "volume": 1399084.0}, {"date": "2024-12-23", "close": 69.18, "volume": 405691.0}, {"date": "2024-12-24", "close": 70.36, "volume": 126416.0}, {"date": "2024-12-26", "close": 71.23, "volume": 324239.0}, {"date": "2024-12-27", "close": 70.62, "volume": 252821.0}, {"date": "2024-12-30", "close": 69.14, "volume": 309922.0}, {"date": "2024-12-31", "close": 68.44, "volume": 255073.0}, {"date": "2025-01-02", "close": 67.35, "volume": 299634.0}, {"date": "2025-01-03", "close": 67.95, "volume": 289913.0}, {"date": "2025-01-06", "close": 68.58, "volume": 363029.0}, {"date": "2025-01-07", "close": 68.54, "volume": 314437.0}, {"date": "2025-01-08", "close": 68.76, "volume": 234324.0}, {"date": "2025-01-10", "close": 68.82, "volume": 510500.0}, {"date": "2025-01-13", "close": 69.5, "volume": 375396.0}, {"date": "2025-01-14", "close": 67.79, "volume": 523328.0}, {"date": "2025-01-15", "close": 68.01, "volume": 489738.0}, {"date": "2025-01-16", "close": 66.86, "volume": 408721.0}, {"date": "2025-01-17", "close": 67.69, "volume": 398186.0}, {"date": "2025-01-21", "close": 70.95, "volume": 520166.0}, {"date": "2025-01-22", "close": 71.0, "volume": 418129.0}, {"date": "2025-01-23", "close": 68.49, "volume": 505176.0}, {"date": "2025-01-24", "close": 68.77, "volume": 374978.0}, {"date": "2025-01-27", "close": 71.18, "volume": 393433.0}, {"date": "2025-01-28", "close": 70.97, "volume": 445887.0}, {"date": "2025-01-29", "close": 70.39, "volume": 257050.0}, {"date": "2025-01-30", "close": 70.86, "volume": 329237.0}, {"date": "2025-01-31", "close": 71.78, "volume": 452049.0}, {"date": "2025-02-03", "close": 71.21, "volume": 549219.0}, {"date": "2025-02-04", "close": 72.88, "volume": 522233.0}, {"date": "2025-02-05", "close": 74.0, "volume": 573352.0}, {"date": "2025-02-06", "close": 67.36, "volume": 1231865.0}, {"date": "2025-02-07", "close": 66.43, "volume": 827550.0}, {"date": "2025-02-10", "close": 67.32, "volume": 528163.0}, {"date": "2025-02-11", "close": 65.06, "volume": 481560.0}, {"date": "2025-02-12", "close": 62.5, "volume": 992561.0}, {"date": "2025-02-13", "close": 64.37, "volume": 588824.0}, {"date": "2025-02-14", "close": 63.15, "volume": 467955.0}, {"date": "2025-02-18", "close": 62.81, "volume": 393030.0}, {"date": "2025-02-19", "close": 63.02, "volume": 389423.0}, {"date": "2025-02-20", "close": 61.31, "volume": 380770.0}, {"date": "2025-02-21", "close": 61.13, "volume": 576145.0}, {"date": "2025-02-24", "close": 61.97, "volume": 485846.0}, {"date": "2025-02-25", "close": 62.74, "volume": 628843.0}, {"date": "2025-02-26", "close": 61.42, "volume": 304880.0}, {"date": "2025-02-27", "close": 59.43, "volume": 516241.0}, {"date": "2025-02-28", "close": 59.17, "volume": 607224.0}, {"date": "2025-03-03", "close": 58.33, "volume": 575692.0}, {"date": "2025-03-04", "close": 57.7, "volume": 748834.0}, {"date": "2025-03-05", "close": 57.6, "volume": 373125.0}, {"date": "2025-03-06", "close": 59.14, "volume": 658901.0}, {"date": "2025-03-07", "close": 62.74, "volume": 659565.0}, {"date": "2025-03-10", "close": 62.61, "volume": 686214.0}, {"date": "2025-03-11", "close": 61.93, "volume": 716261.0}, {"date": "2025-03-12", "close": 59.12, "volume": 497379.0}, {"date": "2025-03-13", "close": 58.49, "volume": 320591.0}, {"date": "2025-03-14", "close": 58.83, "volume": 458288.0}, {"date": "2025-03-17", "close": 61.39, "volume": 526324.0}, {"date": "2025-03-18", "close": 60.61, "volume": 407871.0}, {"date": "2025-03-19", "close": 58.91, "volume": 489960.0}, {"date": "2025-03-20", "close": 58.96, "volume": 317318.0}, {"date": "2025-03-21", "close": 59.64, "volume": 598842.0}, {"date": "2025-03-24", "close": 60.8, "volume": 304561.0}, {"date": "2025-03-25", "close": 59.68, "volume": 550265.0}, {"date": "2025-03-26", "close": 60.35, "volume": 294303.0}, {"date": "2025-03-27", "close": 59.85, "volume": 198474.0}, {"date": "2025-03-28", "close": 58.85, "volume": 378930.0}, {"date": "2025-03-31", "close": 60.39, "volume": 459367.0}, {"date": "2025-04-01", "close": 59.4, "volume": 339066.0}, {"date": "2025-04-02", "close": 60.43, "volume": 321494.0}, {"date": "2025-04-03", "close": 57.9, "volume": 550044.0}, {"date": "2025-04-04", "close": 56.24, "volume": 570489.0}, {"date": "2025-04-07", "close": 55.43, "volume": 732264.0}, {"date": "2025-04-08", "close": 51.87, "volume": 864364.0}, {"date": "2025-04-09", "close": 56.78, "volume": 904227.0}, {"date": "2025-04-10", "close": 52.29, "volume": 606602.0}, {"date": "2025-04-11", "close": 51.73, "volume": 791867.0}, {"date": "2025-04-14", "close": 50.98, "volume": 704341.0}, {"date": "2025-04-15", "close": 48.49, "volume": 481410.0}, {"date": "2025-04-16", "close": 48.03, "volume": 693316.0}, {"date": "2025-04-17", "close": 48.59, "volume": 390904.0}, {"date": "2025-04-21", "close": 47.66, "volume": 530716.0}, {"date": "2025-04-22", "close": 48.02, "volume": 405714.0}, {"date": "2025-04-23", "close": 49.71, "volume": 608842.0}, {"date": "2025-04-24", "close": 51.0, "volume": 347319.0}, {"date": "2025-04-25", "close": 50.71, "volume": 449367.0}, {"date": "2025-04-28", "close": 50.84, "volume": 765569.0}, {"date": "2025-04-29", "close": 51.17, "volume": 507326.0}, {"date": "2025-04-30", "close": 49.11, "volume": 610691.0}, {"date": "2025-05-01", "close": 57.19, "volume": 1406282.0}, {"date": "2025-05-02", "close": 57.68, "volume": 694832.0}, {"date": "2025-05-05", "close": 56.97, "volume": 488618.0}, {"date": "2025-05-06", "close": 55.91, "volume": 418892.0}, {"date": "2025-05-07", "close": 56.01, "volume": 379794.0}, {"date": "2025-05-08", "close": 57.75, "volume": 333718.0}, {"date": "2025-05-09", "close": 57.08, "volume": 285814.0}, {"date": "2025-05-12", "close": 60.73, "volume": 586757.0}, {"date": "2025-05-13", "close": 60.05, "volume": 256105.0}, {"date": "2025-05-14", "close": 58.62, "volume": 405747.0}, {"date": "2025-05-15", "close": 59.7, "volume": 324046.0}, {"date": "2025-05-16", "close": 60.29, "volume": 276708.0}, {"date": "2025-05-19", "close": 60.27, "volume": 240252.0}, {"date": "2025-05-20", "close": 59.84, "volume": 349732.0}, {"date": "2025-05-21", "close": 57.41, "volume": 289216.0}, {"date": "2025-05-22", "close": 56.06, "volume": 260358.0}, {"date": "2025-05-23", "close": 55.4, "volume": 332606.0}, {"date": "2025-05-27", "close": 57.78, "volume": 455769.0}, {"date": "2025-05-28", "close": 57.07, "volume": 212688.0}, {"date": "2025-05-29", "close": 57.69, "volume": 251467.0}, {"date": "2025-05-30", "close": 56.75, "volume": 284051.0}, {"date": "2025-06-02", "close": 55.38, "volume": 251784.0}, {"date": "2025-06-03", "close": 56.91, "volume": 239886.0}, {"date": "2025-06-04", "close": 56.57, "volume": 213324.0}, {"date": "2025-06-05", "close": 56.62, "volume": 356759.0}, {"date": "2025-06-06", "close": 56.95, "volume": 319469.0}, {"date": "2025-06-09", "close": 59.04, "volume": 368187.0}, {"date": "2025-06-10", "close": 59.37, "volume": 214667.0}, {"date": "2025-06-11", "close": 56.95, "volume": 332142.0}, {"date": "2025-06-12", "close": 54.97, "volume": 467767.0}, {"date": "2025-06-13", "close": 53.55, "volume": 325631.0}, {"date": "2025-06-16", "close": 53.38, "volume": 454442.0}, {"date": "2025-06-17", "close": 52.24, "volume": 470274.0}, {"date": "2025-06-18", "close": 52.08, "volume": 591518.0}, {"date": "2025-06-20", "close": 52.19, "volume": 409073.0}, {"date": "2025-06-23", "close": 51.67, "volume": 376780.0}, {"date": "2025-06-24", "close": 52.84, "volume": 510080.0}, {"date": "2025-06-25", "close": 52.41, "volume": 269738.0}, {"date": "2025-06-26", "close": 52.34, "volume": 263473.0}, {"date": "2025-06-27", "close": 52.17, "volume": 1210977.0}, {"date": "2025-06-30", "close": 52.08, "volume": 280309.0}, {"date": "2025-07-01", "close": 54.07, "volume": 412370.0}, {"date": "2025-07-02", "close": 54.22, "volume": 494345.0}, {"date": "2025-07-03", "close": 54.33, "volume": 250665.0}, {"date": "2025-07-07", "close": 51.93, "volume": 445622.0}, {"date": "2025-07-08", "close": 52.45, "volume": 449988.0}, {"date": "2025-07-09", "close": 52.91, "volume": 322027.0}, {"date": "2025-07-10", "close": 53.57, "volume": 440428.0}, {"date": "2025-07-11", "close": 51.27, "volume": 333935.0}, {"date": "2025-07-14", "close": 50.06, "volume": 357464.0}, {"date": "2025-07-15", "close": 48.8, "volume": 337085.0}, {"date": "2025-07-16", "close": 49.94, "volume": 713823.0}, {"date": "2025-07-17", "close": 49.25, "volume": 537398.0}, {"date": "2025-07-18", "close": 47.64, "volume": 476414.0}, {"date": "2025-07-21", "close": 47.84, "volume": 486598.0}, {"date": "2025-07-22", "close": 48.03, "volume": 658914.0}, {"date": "2025-07-23", "close": 50.19, "volume": 703942.0}, {"date": "2025-07-24", "close": 49.56, "volume": 420656.0}, {"date": "2025-07-25", "close": 50.95, "volume": 322750.0}, {"date": "2025-07-28", "close": 50.02, "volume": 459219.0}, {"date": "2025-07-29", "close": 50.29, "volume": 415830.0}, {"date": "2025-07-30", "close": 50.14, "volume": 655675.0}, {"date": "2025-07-31", "close": 51.15, "volume": 1209409.0}, {"date": "2025-08-01", "close": 52.29, "volume": 626071.0}, {"date": "2025-08-04", "close": 53.48, "volume": 439843.0}, {"date": "2025-08-05", "close": 53.5, "volume": 531658.0}, {"date": "2025-08-06", "close": 51.06, "volume": 527396.0}, {"date": "2025-08-07", "close": 53.38, "volume": 1438827.0}, {"date": "2025-08-08", "close": 54.67, "volume": 552572.0}, {"date": "2025-08-11", "close": 52.48, "volume": 817332.0}, {"date": "2025-08-12", "close": 54.01, "volume": 494682.0}, {"date": "2025-08-13", "close": 55.19, "volume": 506094.0}, {"date": "2025-08-14", "close": 52.64, "volume": 471186.0}, {"date": "2025-08-15", "close": 53.12, "volume": 308668.0}, {"date": "2025-08-18", "close": 53.39, "volume": 394210.0}, {"date": "2025-08-19", "close": 54.5, "volume": 265469.0}, {"date": "2025-08-20", "close": 53.46, "volume": 321677.0}, {"date": "2025-08-21", "close": 53.07, "volume": 405721.0}, {"date": "2025-08-22", "close": 55.81, "volume": 509181.0}, {"date": "2025-08-25", "close": 54.28, "volume": 241089.0}, {"date": "2025-08-26", "close": 54.73, "volume": 254877.0}, {"date": "2025-08-27", "close": 54.43, "volume": 188843.0}, {"date": "2025-08-28", "close": 53.73, "volume": 252119.0}, {"date": "2025-08-29", "close": 54.36, "volume": 228637.0}, {"date": "2025-09-02", "close": 53.55, "volume": 299242.0}, {"date": "2025-09-03", "close": 52.87, "volume": 311973.0}, {"date": "2025-09-04", "close": 54.69, "volume": 395642.0}, {"date": "2025-09-05", "close": 54.97, "volume": 412311.0}, {"date": "2025-09-08", "close": 53.83, "volume": 390037.0}, {"date": "2025-09-09", "close": 53.98, "volume": 345181.0}, {"date": "2025-09-10", "close": 52.81, "volume": 452736.0}, {"date": "2025-09-11", "close": 54.05, "volume": 282802.0}, {"date": "2025-09-12", "close": 52.9, "volume": 192700.0}, {"date": "2025-09-15", "close": 51.79, "volume": 313019.0}, {"date": "2025-09-16", "close": 52.74, "volume": 231626.0}, {"date": "2025-09-17", "close": 50.48, "volume": 516943.0}, {"date": "2025-09-18", "close": 51.42, "volume": 309368.0}, {"date": "2025-09-19", "close": 50.01, "volume": 563299.0}, {"date": "2025-09-22", "close": 50.0, "volume": 461247.0}, {"date": "2025-09-23", "close": 48.55, "volume": 533379.0}, {"date": "2025-09-24", "close": 48.51, "volume": 524165.0}, {"date": "2025-09-25", "close": 45.99, "volume": 592695.0}, {"date": "2025-09-26", "close": 46.0, "volume": 479619.0}, {"date": "2025-09-29", "close": 45.67, "volume": 331931.0}, {"date": "2025-09-30", "close": 47.03, "volume": 484326.0}, {"date": "2025-10-01", "close": 47.16, "volume": 472494.0}, {"date": "2025-10-02", "close": 46.6, "volume": 402325.0}, {"date": "2025-10-03", "close": 48.13, "volume": 344255.0}, {"date": "2025-10-06", "close": 46.47, "volume": 314463.0}, {"date": "2025-10-07", "close": 45.9, "volume": 224872.0}, {"date": "2025-10-08", "close": 46.52, "volume": 203296.0}, {"date": "2025-10-09", "close": 45.41, "volume": 228114.0}, {"date": "2025-10-10", "close": 42.68, "volume": 470894.0}, {"date": "2025-10-13", "close": 43.4, "volume": 367996.0}, {"date": "2025-10-14", "close": 44.53, "volume": 239259.0}, {"date": "2025-10-15", "close": 44.48, "volume": 230423.0}, {"date": "2025-10-16", "close": 44.96, "volume": 338947.0}, {"date": "2025-10-17", "close": 45.19, "volume": 222541.0}, {"date": "2025-10-20", "close": 47.78, "volume": 389026.0}, {"date": "2025-10-21", "close": 48.37, "volume": 374342.0}, {"date": "2025-10-22", "close": 48.77, "volume": 377368.0}, {"date": "2025-10-23", "close": 48.26, "volume": 408491.0}, {"date": "2025-10-24", "close": 47.76, "volume": 349382.0}, {"date": "2025-10-27", "close": 47.36, "volume": 261512.0}, {"date": "2025-10-28", "close": 47.32, "volume": 196710.0}, {"date": "2025-10-29", "close": 46.71, "volume": 345498.0}, {"date": "2025-10-30", "close": 44.49, "volume": 635056.0}, {"date": "2025-10-31", "close": 44.0, "volume": 654928.0}, {"date": "2025-11-03", "close": 44.86, "volume": 909491.0}, {"date": "2025-11-04", "close": 45.71, "volume": 410079.0}, {"date": "2025-11-05", "close": 44.44, "volume": 476948.0}, {"date": "2025-11-06", "close": 44.21, "volume": 848711.0}, {"date": "2025-11-07", "close": 43.97, "volume": 568000.0}, {"date": "2025-11-10", "close": 43.95, "volume": 448840.0}, {"date": "2025-11-11", "close": 44.71, "volume": 409103.0}, {"date": "2025-11-12", "close": 43.56, "volume": 446732.0}, {"date": "2025-11-13", "close": 43.27, "volume": 535030.0}, {"date": "2025-11-14", "close": 42.04, "volume": 407962.0}, {"date": "2025-11-17", "close": 41.63, "volume": 475287.0}, {"date": "2025-11-18", "close": 41.84, "volume": 519690.0}, {"date": "2025-11-19", "close": 40.51, "volume": 509229.0}, {"date": "2025-11-20", "close": 40.63, "volume": 547893.0}, {"date": "2025-11-21", "close": 42.78, "volume": 641619.0}, {"date": "2025-11-24", "close": 43.3, "volume": 730460.0}, {"date": "2025-11-25", "close": 43.26, "volume": 576629.0}, {"date": "2025-11-26", "close": 43.76, "volume": 847621.0}, {"date": "2025-11-28", "close": 43.42, "volume": 247867.0}, {"date": "2025-12-01", "close": 44.5, "volume": 610704.0}, {"date": "2025-12-02", "close": 44.03, "volume": 401685.0}, {"date": "2025-12-03", "close": 44.35, "volume": 417489.0}, {"date": "2025-12-04", "close": 44.24, "volume": 447048.0}, {"date": "2025-12-05", "close": 40.07, "volume": 1285342.0}, {"date": "2025-12-08", "close": 40.57, "volume": 912879.0}, {"date": "2025-12-09", "close": 38.99, "volume": 657090.0}, {"date": "2025-12-10", "close": 39.04, "volume": 695847.0}, {"date": "2025-12-11", "close": 39.85, "volume": 673508.0}, {"date": "2025-12-12", "close": 40.83, "volume": 720918.0}, {"date": "2025-12-15", "close": 40.32, "volume": 752868.0}, {"date": "2025-12-16", "close": 39.2, "volume": 559361.0}, {"date": "2025-12-17", "close": 39.8, "volume": 773454.0}, {"date": "2025-12-18", "close": 40.39, "volume": 520842.0}, {"date": "2025-12-19", "close": 39.95, "volume": 1065985.0}, {"date": "2025-12-22", "close": 40.04, "volume": 348255.0}, {"date": "2025-12-23", "close": 39.64, "volume": 295519.0}, {"date": "2025-12-24", "close": 40.17, "volume": 149919.0}, {"date": "2025-12-26", "close": 40.8, "volume": 407109.0}, {"date": "2025-12-29", "close": 41.48, "volume": 457445.0}, {"date": "2025-12-30", "close": 41.14, "volume": 612802.0}, {"date": "2025-12-31", "close": 40.6, "volume": 496107.0}, {"date": "2026-01-02", "close": 40.52, "volume": 493889.0}, {"date": "2026-01-05", "close": 41.88, "volume": 560405.0}, {"date": "2026-01-06", "close": 43.49, "volume": 764813.0}, {"date": "2026-01-07", "close": 43.4, "volume": 806409.0}, {"date": "2026-01-08", "close": 44.2, "volume": 632225.0}, {"date": "2026-01-09", "close": 42.91, "volume": 743103.0}, {"date": "2026-01-12", "close": 43.46, "volume": 596599.0}, {"date": "2026-01-13", "close": 40.03, "volume": 579157.0}, {"date": "2026-01-14", "close": 41.58, "volume": 586508.0}, {"date": "2026-01-15", "close": 42.55, "volume": 610277.0}, {"date": "2026-01-16", "close": 41.57, "volume": 568972.0}, {"date": "2026-01-20", "close": 41.62, "volume": 626207.0}, {"date": "2026-01-21", "close": 41.56, "volume": 492559.0}, {"date": "2026-01-22", "close": 42.16, "volume": 773657.0}, {"date": "2026-01-23", "close": 41.63, "volume": 295863.0}, {"date": "2026-01-26", "close": 40.98, "volume": 492203.0}, {"date": "2026-01-27", "close": 39.58, "volume": 629413.0}, {"date": "2026-01-28", "close": 38.69, "volume": 668212.0}, {"date": "2026-01-29", "close": 37.31, "volume": 1921886.0}, {"date": "2026-01-30", "close": 38.39, "volume": 871175.0}, {"date": "2026-02-02", "close": 39.21, "volume": 723008.0}, {"date": "2026-02-03", "close": 38.79, "volume": 694763.0}, {"date": "2026-02-04", "close": 39.93, "volume": 615539.0}, {"date": "2026-02-05", "close": 40.66, "volume": 422313.0}, {"date": "2026-02-06", "close": 41.52, "volume": 497512.0}, {"date": "2026-02-09", "close": 41.67, "volume": 595462.0}, {"date": "2026-02-10", "close": 42.8, "volume": 626731.0}, {"date": "2026-02-11", "close": 42.33, "volume": 455788.0}, {"date": "2026-02-12", "close": 41.67, "volume": 347723.0}, {"date": "2026-02-13", "close": 41.8, "volume": 546991.0}, {"date": "2026-02-17", "close": 42.55, "volume": 478257.0}, {"date": "2026-02-18", "close": 44.22, "volume": 640922.0}, {"date": "2026-02-19", "close": 44.57, "volume": 563258.0}, {"date": "2026-02-20", "close": 45.14, "volume": 611768.0}, {"date": "2026-02-23", "close": 45.38, "volume": 631260.0}, {"date": "2026-02-24", "close": 46.06, "volume": 550253.0}, {"date": "2026-02-25", "close": 45.98, "volume": 454469.0}, {"date": "2026-02-26", "close": 45.87, "volume": 517436.0}, {"date": "2026-02-27", "close": 46.0, "volume": 332126.0}, {"date": "2026-03-02", "close": 45.79, "volume": 419583.0}, {"date": "2026-03-03", "close": 43.41, "volume": 482090.0}, {"date": "2026-03-04", "close": 42.99, "volume": 397321.0}, {"date": "2026-03-05", "close": 41.4, "volume": 390684.0}, {"date": "2026-03-06", "close": 39.9, "volume": 523129.0}, {"date": "2026-03-09", "close": 39.41, "volume": 442463.0}, {"date": "2026-03-10", "close": 38.46, "volume": 316387.0}, {"date": "2026-03-11", "close": 38.4, "volume": 366156.0}, {"date": "2026-03-12", "close": 36.73, "volume": 506958.0}, {"date": "2026-03-13", "close": 37.28, "volume": 397044.0}, {"date": "2026-03-16", "close": 37.41, "volume": 298809.0}, {"date": "2026-03-17", "close": 37.34, "volume": 529559.0}, {"date": "2026-03-18", "close": 36.71, "volume": 333724.0}, {"date": "2026-03-19", "close": 36.8, "volume": 320809.0}, {"date": "2026-03-20", "close": 35.94, "volume": 871935.0}, {"date": "2026-03-23", "close": 36.63, "volume": 397672.0}, {"date": "2026-03-24", "close": 36.56, "volume": 361767.0}, {"date": "2026-03-25", "close": 37.08, "volume": 268933.0}, {"date": "2026-03-26", "close": 36.64, "volume": 407321.0}, {"date": "2026-03-27", "close": 34.58, "volume": 382078.0}, {"date": "2026-03-30", "close": 33.49, "volume": 522009.0}, {"date": "2026-03-31", "close": 35.36, "volume": 499355.0}, {"date": "2026-04-01", "close": 35.53, "volume": 391892.0}, {"date": "2026-04-02", "close": 34.79, "volume": 395247.0}, {"date": "2026-04-06", "close": 34.08, "volume": 384165.0}, {"date": "2026-04-07", "close": 34.54, "volume": 441318.0}, {"date": "2026-04-08", "close": 36.59, "volume": 482905.0}, {"date": "2026-04-09", "close": 36.93, "volume": 388586.0}, {"date": "2026-04-10", "close": 36.74, "volume": 248998.0}, {"date": "2026-04-13", "close": 38.46, "volume": 406970.0}, {"date": "2026-04-14", "close": 39.73, "volume": 377244.0}, {"date": "2026-04-15", "close": 39.44, "volume": 371354.0}, {"date": "2026-04-16", "close": 37.91, "volume": 471080.0}, {"date": "2026-04-17", "close": 39.08, "volume": 281594.0}, {"date": "2026-04-20", "close": 39.68, "volume": 409628.0}, {"date": "2026-04-21", "close": 38.35, "volume": 321744.0}, {"date": "2026-04-22", "close": 38.49, "volume": 296617.0}, {"date": "2026-04-23", "close": 37.5, "volume": 354541.0}, {"date": "2026-04-24", "close": 38.34, "volume": 312236.0}, {"date": "2026-04-27", "close": 37.87, "volume": 469420.0}, {"date": "2026-04-28", "close": 36.79, "volume": 406129.0}, {"date": "2026-04-29", "close": 35.96, "volume": 491887.0}, {"date": "2026-04-30", "close": 36.66, "volume": 1183530.0}, {"date": "2026-05-01", "close": 36.8, "volume": 469997.0}, {"date": "2026-05-04", "close": 35.88, "volume": 601727.0}, {"date": "2026-05-05", "close": 36.64, "volume": 466998.0}, {"date": "2026-05-06", "close": 37.32, "volume": 462544.0}, {"date": "2026-05-07", "close": 38.1, "volume": 457803.0}, {"date": "2026-05-08", "close": 36.76, "volume": 387166.0}, {"date": "2026-05-11", "close": 35.23, "volume": 497690.0}, {"date": "2026-05-12", "close": 35.97, "volume": 324796.0}, {"date": "2026-05-13", "close": 35.55, "volume": 328138.0}, {"date": "2026-05-14", "close": 36.34, "volume": 399947.0}, {"date": "2026-05-15", "close": 35.49, "volume": 384786.0}, {"date": "2026-05-18", "close": 36.61, "volume": 392723.0}, {"date": "2026-05-19", "close": 36.18, "volume": 262972.0}, {"date": "2026-05-20", "close": 37.01, "volume": 322430.0}, {"date": "2026-05-21", "close": 37.02, "volume": 854865.0}, {"date": "2026-05-22", "close": 37.23, "volume": 368499.0}, {"date": "2026-05-26", "close": 36.06, "volume": 344389.0}, {"date": "2026-05-27", "close": 35.48, "volume": 592116.0}, {"date": "2026-05-28", "close": 35.52, "volume": 347545.0}, {"date": "2026-05-29", "close": 35.7, "volume": 419468.0}, {"date": "2026-06-01", "close": 34.65, "volume": 525131.0}, {"date": "2026-06-02", "close": 33.85, "volume": 737850.0}, {"date": "2026-06-03", "close": 33.06, "volume": 735021.0}, {"date": "2026-06-04", "close": 35.13, "volume": 588434.0}, {"date": "2026-06-05", "close": 35.16, "volume": 420237.0}, {"date": "2026-06-08", "close": 34.49, "volume": 456053.0}, {"date": "2026-06-09", "close": 36.9, "volume": 499013.0}, {"date": "2026-06-10", "close": 36.3, "volume": 563711.0}, {"date": "2026-06-11", "close": 34.41, "volume": 532448.0}, {"date": "2026-06-12", "close": 34.77, "volume": 381189.0}, {"date": "2026-06-15", "close": 34.16, "volume": 619025.0}, {"date": "2026-06-16", "close": 34.57, "volume": 473436.0}, {"date": "2026-06-17", "close": 32.11, "volume": 921324.0}, {"date": "2026-06-18", "close": 32.58, "volume": 1228142.0}, {"date": "2026-06-22", "close": 32.54, "volume": 1015981.0}, {"date": "2026-06-23", "close": 33.8, "volume": 581540.0}, {"date": "2026-06-24", "close": 35.4, "volume": 500690.0}, {"date": "2026-06-25", "close": 34.56, "volume": 371046.0}, {"date": "2026-06-26", "close": 35.95, "volume": 843843.0}, {"date": "2026-06-29", "close": 34.41, "volume": 727550.0}, {"date": "2026-06-30", "close": 32.73, "volume": 460149.0}, {"date": "2026-07-01", "close": 32.76, "volume": 397359.0}, {"date": "2026-07-02", "close": 33.83, "volume": 436998.0}, {"date": "2026-07-06", "close": 35.11, "volume": 691860.0}, {"date": "2026-07-07", "close": 34.24, "volume": 433278.0}, {"date": "2026-07-08", "close": 33.59, "volume": 533490.0}, {"date": "2026-07-09", "close": 36.69, "volume": 1182872.0}, {"date": "2026-07-10", "close": 38.48, "volume": 1443383.0}, {"date": "2026-07-13", "close": 42.41, "volume": 2454604.0}, {"date": "2026-07-14", "close": 41.75, "volume": 994270.0}, {"date": "2026-07-15", "close": 42.79, "volume": 870145.0}, {"date": "2026-07-16", "close": 45.01, "volume": 766205.0}, {"date": "2026-07-17", "close": 43.2, "volume": 504917.0}, {"date": "2026-07-20", "close": 43.45, "volume": 630909.0}, {"date": "2026-07-21", "close": 41.88, "volume": 611443.0}, {"date": "2026-07-22", "close": 42.0, "volume": 636435.0}, {"date": "2026-07-23", "close": 41.27, "volume": 690360.0}, {"date": "2026-07-24", "close": 42.68, "volume": 434869.0}, {"date": "2026-07-27", "close": 43.51, "volume": 437719.0}, {"date": "2026-07-28", "close": 44.25, "volume": 762796.0}, {"date": "2026-07-29", "close": 43.21, "volume": 763111.0}, {"date": "2026-07-30", "close": 46.98, "volume": 850438.0}, {"date": "2026-07-31", "close": 46.3, "volume": 641517.0}, {"date": "2026-08-03", "close": 51.86, "volume": 1197192.0}, {"date": "2026-08-04", "close": 50.4, "volume": 561606.0}, {"date": "2026-08-05", "close": 49.3, "volume": 431185.0}, {"date": "2026-08-06", "close": 49.77, "volume": 536098.0}, {"date": "2026-08-07", "close": 49.12, "volume": 434419.0}], "refreshing": true}