{"ticker": "IART", "overview": {"cik": "917520", "ticker": "IART", "name": "INTEGRA LIFESCIENCES HOLDINGS CORP", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001990905-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037792-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000917520-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000917520-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001719686-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001949782-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001563606-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001983748-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001814943-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001187574-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000917520-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001037792-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001235676-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001188650-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001857606-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001251036-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001939584-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001214496-26-000001", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0000917520-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000917520-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000917520-26-000041", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0000917520-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000917520-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000917520-26-000033", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IART", "has_prices": true, "as_of": "2026-08-07", "last": 17.25, "prev_close": 17.1, "change": 0.14999999999999858, "change_pct": 0.00877192982456132, "session_volume": 637403.0, "vwap_5": 17.63298381303877, "vwap_20": 18.23771963306313, "vwap_60": 17.313581741427203, "vwap_250": 13.773104431369356, "high_52w": 19.85, "low_52w": 8.9, "avg_volume_20": 996536.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001990905-26-000004", "src": "INSIDERS", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Chantal Veillon-Berteloot", "who_key": "Veillon-Berteloot Chantal", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24182.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on IART \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990905/000199090526000004/0001990905-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001037792-26-000013", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP moves to a 4.42% passive stake in IART", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0001037792-26-000013-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002100121-26-000945", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP takes a 5.02% passive stake in IART", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0002100121-26-000945-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0001037792-26-000009", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP takes a 5.2% passive stake in IART", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0001037792-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000102909-26-001568", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP adjusts its stake in IART (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0000102909-26-001568-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2024-20025419-T54", "src": "CONGRESS", "ticker": "IART", "cik": "", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "count # 1\nJT Integra LifeSciences Holdings\nCorporation - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IART ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249362}, {"id": "HOUSE-2024-20025020-T14", "src": "CONGRESS", "ticker": "IART", "cik": "", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "count # 1\nJT Integra LifeSciences Holdings\nCorporation - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IART ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355922}, {"id": "HOUSE-2023-20023973-T25", "src": "CONGRESS", "ticker": "IART", "cik": "", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "mount Cap.\nGains >\n$200?\nJT Integra LifeSciences Holdings\nCorporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up IART ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603602}, {"id": "HOUSE-2023-20023833-T26", "src": "CONGRESS", "ticker": "IART", "cik": "", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "- Select UMA Account # 1\nJT Integra LifeSciences Holdings\nCorporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IART ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648242}, {"id": "HOUSE-2023-20023257-T22", "src": "CONGRESS", "ticker": "IART", "cik": "", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "- Select UMA Account # 1\nJT Integra LifeSciences Holdings\nCorporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells IART ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783602}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-55", "src": "CONGRESS", "ticker": "IART", "cik": "", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "Integra LifeSciences Holdings Corporation (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Tillis sells IART ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164082}], "recent_buys": [], "institutional": [{"id": "13DG-0001037792-26-000013", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP moves to a 4.42% passive stake in IART", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0001037792-26-000013-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002100121-26-000945", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP takes a 5.02% passive stake in IART", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0002100121-26-000945-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0001037792-26-000009", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP takes a 5.2% passive stake in IART", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0001037792-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000102909-26-001568", "src": "13DG", "ticker": "IART", "cik": "917520", "company": "INTEGRA LIFESCIENCES HOLDINGS CORP", "company_raw": "INTEGRA LIFESCIENCES HOLDINGS CORP", "who": "Integra Lifesciences Holdings Corp", "who_key": "INTEGRA LIFESCIENCES HOLDINGS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "INTEGRA LIFESCIENCES HOLDINGS CORP adjusts its stake in IART (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/917520/0000102909-26-001568-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Integra LifeSciences Holdings Corporation - Common Stock", "new_value": "INTEGRA LIFESCIENCES HOLDINGS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000917520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000917520", "applied": 1, "detected_at": "2026-10-25T02:45:40.628499"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001990905-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037792-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000945", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000917520-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000917520-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001719686-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001949782-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001563606-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001983748-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001814943-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001187574-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000917520-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001037792-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001235676-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001188650-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001857606-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001251036-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001939584-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001214496-26-000001", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0000917520-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000917520-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000917520-26-000041", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0000917520-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000917520-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000917520-26-000033", "price_sensitive": true}], "performance": {"ticker": "IART", "has_prices": true, "summary": {"n": 1, "avg": -0.5505471599791558, "win_rate": 0.0, "best": -0.5505471599791558, "worst": -0.5505471599791558, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 38.38, "return": -0.5505471599791558}]}, "price_series": [{"date": "2016-08-08", "close": 42.045, "volume": 376478.0}, {"date": "2016-08-09", "close": 42.21, "volume": 583428.0}, {"date": "2016-08-10", "close": 41.95, "volume": 370396.0}, {"date": "2016-08-11", "close": 41.95, "volume": 303438.0}, {"date": "2016-08-12", "close": 41.86, "volume": 248620.0}, {"date": "2016-08-15", "close": 42.38, "volume": 364350.0}, {"date": "2016-08-16", "close": 42.315, "volume": 473794.0}, {"date": "2016-08-17", "close": 42.335, "volume": 520878.0}, {"date": "2016-08-18", "close": 42.655, "volume": 363018.0}, {"date": "2016-08-19", "close": 42.895, "volume": 553946.0}, {"date": "2016-08-22", "close": 43.05, "volume": 354290.0}, {"date": "2016-08-23", "close": 43.215, "volume": 419356.0}, {"date": "2016-08-24", "close": 42.375, "volume": 757550.0}, {"date": "2016-08-25", "close": 42.565, "volume": 440822.0}, {"date": "2016-08-26", "close": 43.025, "volume": 520016.0}, {"date": "2016-08-29", "close": 43.135, "volume": 727660.0}, {"date": "2016-08-30", "close": 43.27, "volume": 279464.0}, {"date": "2016-08-31", "close": 43.21, "volume": 304716.0}, {"date": "2016-09-01", "close": 43.39, "volume": 288984.0}, {"date": "2016-09-02", "close": 43.585, "volume": 264788.0}, {"date": "2016-09-06", "close": 43.645, "volume": 397458.0}, {"date": "2016-09-07", "close": 43.465, "volume": 599480.0}, {"date": "2016-09-08", "close": 43.7, "volume": 370818.0}, {"date": "2016-09-09", "close": 42.045, "volume": 433564.0}, {"date": "2016-09-12", "close": 42.675, "volume": 444400.0}, {"date": "2016-09-13", "close": 42.35, "volume": 408912.0}, {"date": "2016-09-14", "close": 42.11, "volume": 338794.0}, {"date": "2016-09-15", "close": 43.01, "volume": 598704.0}, {"date": "2016-09-16", "close": 43.065, "volume": 670964.0}, {"date": "2016-09-19", "close": 43.32, "volume": 332642.0}, {"date": "2016-09-20", "close": 43.315, "volume": 747362.0}, {"date": "2016-09-21", "close": 43.6425, "volume": 458388.0}, {"date": "2016-09-22", "close": 43.59, "volume": 1035528.0}, {"date": "2016-09-23", "close": 43.435, "volume": 382732.0}, {"date": "2016-09-26", "close": 42.835, "volume": 520978.0}, {"date": "2016-09-27", "close": 43.01, "volume": 948048.0}, {"date": "2016-09-28", "close": 42.585, "volume": 657482.0}, {"date": "2016-09-29", "close": 41.375, "volume": 546928.0}, {"date": "2016-09-30", "close": 41.275, "volume": 844536.0}, {"date": "2016-10-03", "close": 41.565, "volume": 1101932.0}, {"date": "2016-10-04", "close": 41.24, "volume": 616890.0}, {"date": "2016-10-05", "close": 41.025, "volume": 533600.0}, {"date": "2016-10-06", "close": 40.99, "volume": 612206.0}, {"date": "2016-10-07", "close": 41.525, "volume": 877680.0}, {"date": "2016-10-10", "close": 42.105, "volume": 652262.0}, {"date": "2016-10-11", "close": 40.97, "volume": 619630.0}, {"date": "2016-10-12", "close": 41.045, "volume": 1098274.0}, {"date": "2016-10-13", "close": 40.47, "volume": 1127502.0}, {"date": "2016-10-14", "close": 40.36, "volume": 403400.0}, {"date": "2016-10-17", "close": 40.375, "volume": 596372.0}, {"date": "2016-10-18", "close": 40.815, "volume": 571264.0}, {"date": "2016-10-19", "close": 40.56, "volume": 459414.0}, {"date": "2016-10-20", "close": 40.715, "volume": 691688.0}, {"date": "2016-10-21", "close": 40.735, "volume": 495652.0}, {"date": "2016-10-24", "close": 41.15, "volume": 701398.0}, {"date": "2016-10-25", "close": 41.02, "volume": 702202.0}, {"date": "2016-10-26", "close": 40.2, "volume": 8091810.0}, {"date": "2016-10-27", "close": 38.535, "volume": 2717288.0}, {"date": "2016-10-28", "close": 40.845, "volume": 3556412.0}, {"date": "2016-10-31", "close": 39.755, "volume": 1520290.0}, {"date": "2016-11-01", "close": 38.845, "volume": 1148158.0}, {"date": "2016-11-02", "close": 38.795, "volume": 1023658.0}, {"date": "2016-11-03", "close": 38.52, "volume": 756348.0}, {"date": "2016-11-04", "close": 38.255, "volume": 990910.0}, {"date": "2016-11-07", "close": 39.205, "volume": 1117124.0}, {"date": "2016-11-08", "close": 40.09, "volume": 1718140.0}, {"date": "2016-11-09", "close": 40.575, "volume": 1931288.0}, {"date": "2016-11-10", "close": 39.965, "volume": 1481096.0}, {"date": "2016-11-11", "close": 39.83, "volume": 982588.0}, {"date": "2016-11-14", "close": 39.535, "volume": 941982.0}, {"date": "2016-11-15", "close": 39.99, "volume": 2218190.0}, {"date": "2016-11-16", "close": 40.2, "volume": 701828.0}, {"date": "2016-11-17", "close": 40.87, "volume": 819466.0}, {"date": "2016-11-18", "close": 40.78, "volume": 642472.0}, {"date": "2016-11-21", "close": 41.145, "volume": 602298.0}, {"date": "2016-11-22", "close": 41.155, "volume": 748808.0}, {"date": "2016-11-23", "close": 41.585, "volume": 594126.0}, {"date": "2016-11-25", "close": 41.72, "volume": 330542.0}, {"date": "2016-11-28", "close": 41.42, "volume": 688626.0}, {"date": "2016-11-29", "close": 40.785, "volume": 1452424.0}, {"date": "2016-11-30", "close": 40.4, "volume": 924212.0}, {"date": "2016-12-01", "close": 38.425, "volume": 1660472.0}, {"date": "2016-12-02", "close": 37.89, "volume": 1217834.0}, {"date": "2016-12-05", "close": 38.39, "volume": 1050586.0}, {"date": "2016-12-06", "close": 38.78, "volume": 810406.0}, {"date": "2016-12-07", "close": 38.735, "volume": 580154.0}, {"date": "2016-12-08", "close": 39.28, "volume": 850170.0}, {"date": "2016-12-09", "close": 39.56, "volume": 865978.0}, {"date": "2016-12-12", "close": 40.515, "volume": 1178886.0}, {"date": "2016-12-13", "close": 41.125, "volume": 1121476.0}, {"date": "2016-12-14", "close": 41.45, "volume": 939416.0}, {"date": "2016-12-15", "close": 41.415, "volume": 589558.0}, {"date": "2016-12-16", "close": 41.66, "volume": 1354462.0}, {"date": "2016-12-19", "close": 42.055, "volume": 737640.0}, {"date": "2016-12-20", "close": 42.14, "volume": 1148426.0}, {"date": "2016-12-21", "close": 42.065, "volume": 626904.0}, {"date": "2016-12-22", "close": 42.67, "volume": 977464.0}, {"date": "2016-12-23", "close": 42.955, "volume": 796628.0}, {"date": "2016-12-27", "close": 43.215, "volume": 497376.0}, {"date": "2016-12-28", "close": 42.765, "volume": 377346.0}, {"date": "2016-12-29", "close": 42.91, "volume": 268356.0}, {"date": "2016-12-30", "close": 42.895, "volume": 315630.0}, {"date": "2017-01-03", "close": 42.59, "volume": 713270.0}, {"date": "2017-01-04", "close": 43.28, "volume": 807329.0}, {"date": "2017-01-05", "close": 43.28, "volume": 394471.0}, {"date": "2017-01-06", "close": 43.84, "volume": 497342.0}, {"date": "2017-01-09", "close": 44.7, "volume": 629689.0}, {"date": "2017-01-10", "close": 44.9, "volume": 743428.0}, {"date": "2017-01-11", "close": 43.35, "volume": 1145025.0}, {"date": "2017-01-12", "close": 42.36, "volume": 1302918.0}, {"date": "2017-01-13", "close": 42.49, "volume": 1213070.0}, {"date": "2017-01-17", "close": 42.47, "volume": 446980.0}, {"date": "2017-01-18", "close": 42.69, "volume": 409952.0}, {"date": "2017-01-19", "close": 41.99, "volume": 572279.0}, {"date": "2017-01-20", "close": 41.49, "volume": 537227.0}, {"date": "2017-01-23", "close": 41.64, "volume": 367880.0}, {"date": "2017-01-24", "close": 41.35, "volume": 460600.0}, {"date": "2017-01-25", "close": 41.93, "volume": 380248.0}, {"date": "2017-01-26", "close": 41.36, "volume": 385438.0}, {"date": "2017-01-27", "close": 41.7, "volume": 226068.0}, {"date": "2017-01-30", "close": 41.09, "volume": 475758.0}, {"date": "2017-01-31", "close": 41.73, "volume": 598538.0}, {"date": "2017-02-01", "close": 42.09, "volume": 692573.0}, {"date": "2017-02-02", "close": 41.9, "volume": 810585.0}, {"date": "2017-02-03", "close": 42.24, "volume": 487357.0}, {"date": "2017-02-06", "close": 41.94, "volume": 211113.0}, {"date": "2017-02-07", "close": 42.39, "volume": 392460.0}, {"date": "2017-02-08", "close": 42.54, "volume": 318348.0}, {"date": "2017-02-09", "close": 43.18, "volume": 404923.0}, {"date": "2017-02-10", "close": 43.03, "volume": 223278.0}, {"date": "2017-02-13", "close": 42.85, "volume": 382312.0}, {"date": "2017-02-14", "close": 43.28, "volume": 499328.0}, {"date": "2017-02-15", "close": 44.29, "volume": 2346798.0}, {"date": "2017-02-16", "close": 44.3, "volume": 1075199.0}, {"date": "2017-02-17", "close": 44.16, "volume": 1215642.0}, {"date": "2017-02-21", "close": 43.97, "volume": 1077268.0}, {"date": "2017-02-22", "close": 43.26, "volume": 1553677.0}, {"date": "2017-02-23", "close": 42.02, "volume": 1210511.0}, {"date": "2017-02-24", "close": 42.33, "volume": 1799436.0}, {"date": "2017-02-27", "close": 42.77, "volume": 1392108.0}, {"date": "2017-02-28", "close": 42.74, "volume": 649209.0}, {"date": "2017-03-01", "close": 43.23, "volume": 628134.0}, {"date": "2017-03-02", "close": 42.74, "volume": 645501.0}, {"date": "2017-03-03", "close": 42.73, "volume": 291009.0}, {"date": "2017-03-06", "close": 42.04, "volume": 526707.0}, {"date": "2017-03-07", "close": 42.15, "volume": 461877.0}, {"date": "2017-03-08", "close": 42.55, "volume": 516003.0}, {"date": "2017-03-09", "close": 43.36, "volume": 543915.0}, {"date": "2017-03-10", "close": 43.15, "volume": 561683.0}, {"date": "2017-03-13", "close": 43.68, "volume": 495802.0}, {"date": "2017-03-14", "close": 43.03, "volume": 299024.0}, {"date": "2017-03-15", "close": 43.26, "volume": 565531.0}, {"date": "2017-03-16", "close": 42.27, "volume": 690458.0}, {"date": "2017-03-17", "close": 43.32, "volume": 1150633.0}, {"date": "2017-03-20", "close": 43.17, "volume": 860084.0}, {"date": "2017-03-21", "close": 42.68, "volume": 1016612.0}, {"date": "2017-03-22", "close": 42.9, "volume": 368365.0}, {"date": "2017-03-23", "close": 42.35, "volume": 424751.0}, {"date": "2017-03-24", "close": 42.74, "volume": 546851.0}, {"date": "2017-03-27", "close": 43.0, "volume": 680228.0}, {"date": "2017-03-28", "close": 42.6, "volume": 550028.0}, {"date": "2017-03-29", "close": 42.29, "volume": 442065.0}, {"date": "2017-03-30", "close": 42.33, "volume": 421487.0}, {"date": "2017-03-31", "close": 42.13, "volume": 491454.0}, {"date": "2017-04-03", "close": 42.01, "volume": 472490.0}, {"date": "2017-04-04", "close": 41.45, "volume": 486007.0}, {"date": "2017-04-05", "close": 41.02, "volume": 472371.0}, {"date": "2017-04-06", "close": 40.98, "volume": 455509.0}, {"date": "2017-04-07", "close": 40.86, "volume": 395094.0}, {"date": "2017-04-10", "close": 41.12, "volume": 721226.0}, {"date": "2017-04-11", "close": 41.3, "volume": 373594.0}, {"date": "2017-04-12", "close": 41.01, "volume": 394686.0}, {"date": "2017-04-13", "close": 41.14, "volume": 410567.0}, {"date": "2017-04-17", "close": 41.32, "volume": 395810.0}, {"date": "2017-04-18", "close": 41.09, "volume": 395392.0}, {"date": "2017-04-19", "close": 41.6, "volume": 630764.0}, {"date": "2017-04-20", "close": 42.49, "volume": 630149.0}, {"date": "2017-04-21", "close": 42.11, "volume": 444480.0}, {"date": "2017-04-24", "close": 42.88, "volume": 485538.0}, {"date": "2017-04-25", "close": 43.74, "volume": 779692.0}, {"date": "2017-04-26", "close": 45.81, "volume": 1587262.0}, {"date": "2017-04-27", "close": 45.76, "volume": 868042.0}, {"date": "2017-04-28", "close": 45.97, "volume": 453843.0}, {"date": "2017-05-01", "close": 45.99, "volume": 527651.0}, {"date": "2017-05-02", "close": 46.44, "volume": 400304.0}, {"date": "2017-05-03", "close": 45.83, "volume": 385961.0}, {"date": "2017-05-04", "close": 45.97, "volume": 324143.0}, {"date": "2017-05-05", "close": 46.25, "volume": 592205.0}, {"date": "2017-05-08", "close": 46.17, "volume": 524580.0}, {"date": "2017-05-09", "close": 46.83, "volume": 490382.0}, {"date": "2017-05-10", "close": 47.14, "volume": 504595.0}, {"date": "2017-05-11", "close": 46.75, "volume": 402480.0}, {"date": "2017-05-12", "close": 46.38, "volume": 396589.0}, {"date": "2017-05-15", "close": 46.73, "volume": 316235.0}, {"date": "2017-05-16", "close": 46.91, "volume": 286466.0}, {"date": "2017-05-17", "close": 46.69, "volume": 583589.0}, {"date": "2017-05-18", "close": 46.4, "volume": 821039.0}, {"date": "2017-05-19", "close": 47.39, "volume": 490109.0}, {"date": "2017-05-22", "close": 47.98, "volume": 572340.0}, {"date": "2017-05-23", "close": 47.97, "volume": 615026.0}, {"date": "2017-05-24", "close": 48.77, "volume": 439956.0}, {"date": "2017-05-25", "close": 49.65, "volume": 1331624.0}, {"date": "2017-05-26", "close": 49.05, "volume": 521561.0}, {"date": "2017-05-30", "close": 49.88, "volume": 684627.0}, {"date": "2017-05-31", "close": 50.35, "volume": 756728.0}, {"date": "2017-06-01", "close": 50.83, "volume": 473344.0}, {"date": "2017-06-02", "close": 51.57, "volume": 578737.0}, {"date": "2017-06-05", "close": 51.14, "volume": 511645.0}, {"date": "2017-06-06", "close": 51.25, "volume": 528332.0}, {"date": "2017-06-07", "close": 51.68, "volume": 543407.0}, {"date": "2017-06-08", "close": 52.16, "volume": 385415.0}, {"date": "2017-06-09", "close": 51.82, "volume": 624992.0}, {"date": "2017-06-12", "close": 51.78, "volume": 547689.0}, {"date": "2017-06-13", "close": 52.45, "volume": 457079.0}, {"date": "2017-06-14", "close": 52.87, "volume": 560240.0}, {"date": "2017-06-15", "close": 52.72, "volume": 289998.0}, {"date": "2017-06-16", "close": 52.79, "volume": 924301.0}, {"date": "2017-06-19", "close": 53.67, "volume": 351855.0}, {"date": "2017-06-20", "close": 53.52, "volume": 349636.0}, {"date": "2017-06-21", "close": 54.21, "volume": 468293.0}, {"date": "2017-06-22", "close": 53.81, "volume": 371267.0}, {"date": "2017-06-23", "close": 54.34, "volume": 939755.0}, {"date": "2017-06-26", "close": 53.97, "volume": 426531.0}, {"date": "2017-06-27", "close": 53.74, "volume": 376607.0}, {"date": "2017-06-28", "close": 54.54, "volume": 371892.0}, {"date": "2017-06-29", "close": 53.81, "volume": 545005.0}, {"date": "2017-06-30", "close": 54.51, "volume": 415824.0}, {"date": "2017-07-03", "close": 54.09, "volume": 151089.0}, {"date": "2017-07-05", "close": 54.07, "volume": 989617.0}, {"date": "2017-07-06", "close": 53.04, "volume": 539102.0}, {"date": "2017-07-07", "close": 53.66, "volume": 808813.0}, {"date": "2017-07-10", "close": 53.21, "volume": 556691.0}, {"date": "2017-07-11", "close": 53.73, "volume": 281790.0}, {"date": "2017-07-12", "close": 54.73, "volume": 372373.0}, {"date": "2017-07-13", "close": 54.47, "volume": 314676.0}, {"date": "2017-07-14", "close": 54.98, "volume": 405279.0}, {"date": "2017-07-17", "close": 55.11, "volume": 330405.0}, {"date": "2017-07-18", "close": 55.12, "volume": 240554.0}, {"date": "2017-07-19", "close": 55.76, "volume": 283848.0}, {"date": "2017-07-20", "close": 55.7, "volume": 381702.0}, {"date": "2017-07-21", "close": 55.04, "volume": 678016.0}, {"date": "2017-07-24", "close": 55.19, "volume": 650182.0}, {"date": "2017-07-25", "close": 55.62, "volume": 596411.0}, {"date": "2017-07-26", "close": 49.74, "volume": 2874287.0}, {"date": "2017-07-27", "close": 50.11, "volume": 1598882.0}, {"date": "2017-07-28", "close": 49.95, "volume": 881971.0}, {"date": "2017-07-31", "close": 49.66, "volume": 906675.0}, {"date": "2017-08-01", "close": 49.11, "volume": 603397.0}, {"date": "2017-08-02", "close": 47.8, "volume": 951570.0}, {"date": "2017-08-03", "close": 48.91, "volume": 638018.0}, {"date": "2017-08-04", "close": 49.08, "volume": 324548.0}, {"date": "2017-08-07", "close": 50.49, "volume": 519268.0}, {"date": "2017-08-08", "close": 49.89, "volume": 754866.0}, {"date": "2017-08-09", "close": 49.81, "volume": 310661.0}, {"date": "2017-08-10", "close": 48.87, "volume": 434554.0}, {"date": "2017-08-11", "close": 49.52, "volume": 316886.0}, {"date": "2017-08-14", "close": 50.31, "volume": 245652.0}, {"date": "2017-08-15", "close": 50.25, "volume": 227358.0}, {"date": "2017-08-16", "close": 50.03, "volume": 359530.0}, {"date": "2017-08-17", "close": 49.66, "volume": 526229.0}, {"date": "2017-08-18", "close": 50.22, "volume": 578310.0}, {"date": "2017-08-21", "close": 50.36, "volume": 459186.0}, {"date": "2017-08-22", "close": 50.56, "volume": 278209.0}, {"date": "2017-08-23", "close": 50.14, "volume": 431124.0}, {"date": "2017-08-24", "close": 50.0, "volume": 555310.0}, {"date": "2017-08-25", "close": 49.54, "volume": 323120.0}, {"date": "2017-08-28", "close": 49.94, "volume": 256504.0}, {"date": "2017-08-29", "close": 49.83, "volume": 269714.0}, {"date": "2017-08-30", "close": 50.0, "volume": 479508.0}, {"date": "2017-08-31", "close": 50.99, "volume": 463204.0}, {"date": "2017-09-01", "close": 50.57, "volume": 315330.0}, {"date": "2017-09-05", "close": 51.35, "volume": 360573.0}, {"date": "2017-09-06", "close": 51.48, "volume": 320122.0}, {"date": "2017-09-07", "close": 51.88, "volume": 266613.0}, {"date": "2017-09-08", "close": 52.14, "volume": 517070.0}, {"date": "2017-09-11", "close": 52.88, "volume": 399947.0}, {"date": "2017-09-12", "close": 53.63, "volume": 367096.0}, {"date": "2017-09-13", "close": 52.4, "volume": 945242.0}, {"date": "2017-09-14", "close": 52.21, "volume": 562471.0}, {"date": "2017-09-15", "close": 51.92, "volume": 1182741.0}, {"date": "2017-09-18", "close": 51.88, "volume": 367645.0}, {"date": "2017-09-19", "close": 50.05, "volume": 765466.0}, {"date": "2017-09-20", "close": 48.89, "volume": 1097778.0}, {"date": "2017-09-21", "close": 48.31, "volume": 504068.0}, {"date": "2017-09-22", "close": 48.93, "volume": 528690.0}, {"date": "2017-09-25", "close": 48.96, "volume": 535338.0}, {"date": "2017-09-26", "close": 49.13, "volume": 592184.0}, {"date": "2017-09-27", "close": 50.25, "volume": 691008.0}, {"date": "2017-09-28", "close": 49.91, "volume": 541568.0}, {"date": "2017-09-29", "close": 50.48, "volume": 634005.0}, {"date": "2017-10-02", "close": 50.71, "volume": 636618.0}, {"date": "2017-10-03", "close": 50.01, "volume": 784708.0}, {"date": "2017-10-04", "close": 51.77, "volume": 487620.0}, {"date": "2017-10-05", "close": 51.65, "volume": 314165.0}, {"date": "2017-10-06", "close": 51.51, "volume": 345230.0}, {"date": "2017-10-09", "close": 49.43, "volume": 524462.0}, {"date": "2017-10-10", "close": 49.35, "volume": 457837.0}, {"date": "2017-10-11", "close": 49.59, "volume": 420235.0}, {"date": "2017-10-12", "close": 49.5, "volume": 437033.0}, {"date": "2017-10-13", "close": 49.17, "volume": 543519.0}, {"date": "2017-10-16", "close": 49.15, "volume": 394158.0}, {"date": "2017-10-17", "close": 49.53, "volume": 622434.0}, {"date": "2017-10-18", "close": 50.59, "volume": 683963.0}, {"date": "2017-10-19", "close": 50.97, "volume": 450508.0}, {"date": "2017-10-20", "close": 51.53, "volume": 365756.0}, {"date": "2017-10-23", "close": 51.5, "volume": 583928.0}, {"date": "2017-10-24", "close": 50.82, "volume": 420766.0}, {"date": "2017-10-25", "close": 50.94, "volume": 750974.0}, {"date": "2017-10-26", "close": 47.56, "volume": 2346645.0}, {"date": "2017-10-27", "close": 46.32, "volume": 2706160.0}, {"date": "2017-10-30", "close": 46.35, "volume": 1217902.0}, {"date": "2017-10-31", "close": 46.78, "volume": 932488.0}, {"date": "2017-11-01", "close": 46.22, "volume": 900179.0}, {"date": "2017-11-02", "close": 48.22, "volume": 1195877.0}, {"date": "2017-11-03", "close": 48.05, "volume": 800489.0}, {"date": "2017-11-06", "close": 47.72, "volume": 530696.0}, {"date": "2017-11-07", "close": 47.56, "volume": 490176.0}, {"date": "2017-11-08", "close": 48.45, "volume": 601583.0}, {"date": "2017-11-09", "close": 48.85, "volume": 420799.0}, {"date": "2017-11-10", "close": 47.59, "volume": 407445.0}, {"date": "2017-11-13", "close": 47.88, "volume": 571057.0}, {"date": "2017-11-14", "close": 47.38, "volume": 608504.0}, {"date": "2017-11-15", "close": 46.71, "volume": 504007.0}, {"date": "2017-11-16", "close": 47.48, "volume": 324024.0}, {"date": "2017-11-17", "close": 47.56, "volume": 262453.0}, {"date": "2017-11-20", "close": 47.4, "volume": 309641.0}, {"date": "2017-11-21", "close": 47.74, "volume": 340359.0}, {"date": "2017-11-22", "close": 47.58, "volume": 429520.0}, {"date": "2017-11-24", "close": 48.43, "volume": 146271.0}, {"date": "2017-11-27", "close": 48.03, "volume": 190976.0}, {"date": "2017-11-28", "close": 48.46, "volume": 298990.0}, {"date": "2017-11-29", "close": 48.62, "volume": 305581.0}, {"date": "2017-11-30", "close": 48.62, "volume": 244704.0}, {"date": "2017-12-01", "close": 49.09, "volume": 470513.0}, {"date": "2017-12-04", "close": 48.26, "volume": 430678.0}, {"date": "2017-12-05", "close": 47.76, "volume": 423298.0}, {"date": "2017-12-06", "close": 47.82, "volume": 296786.0}, {"date": "2017-12-07", "close": 48.08, "volume": 336283.0}, {"date": "2017-12-08", "close": 48.92, "volume": 495877.0}, {"date": "2017-12-11", "close": 48.83, "volume": 639034.0}, {"date": "2017-12-12", "close": 49.02, "volume": 636805.0}, {"date": "2017-12-13", "close": 50.01, "volume": 674746.0}, {"date": "2017-12-14", "close": 50.14, "volume": 1013757.0}, {"date": "2017-12-15", "close": 50.52, "volume": 812940.0}, {"date": "2017-12-18", "close": 49.97, "volume": 367714.0}, {"date": "2017-12-19", "close": 49.76, "volume": 314297.0}, {"date": "2017-12-20", "close": 49.91, "volume": 509272.0}, {"date": "2017-12-21", "close": 50.0, "volume": 487414.0}, {"date": "2017-12-22", "close": 50.18, "volume": 390011.0}, {"date": "2017-12-26", "close": 49.64, "volume": 350763.0}, {"date": "2017-12-27", "close": 49.43, "volume": 237100.0}, {"date": "2017-12-28", "close": 49.17, "volume": 245568.0}, {"date": "2017-12-29", "close": 47.86, "volume": 555348.0}, {"date": "2018-01-02", "close": 46.87, "volume": 790322.0}, {"date": "2018-01-03", "close": 47.09, "volume": 405178.0}, {"date": "2018-01-04", "close": 47.17, "volume": 312746.0}, {"date": "2018-01-05", "close": 46.55, "volume": 409479.0}, {"date": "2018-01-08", "close": 49.68, "volume": 1782697.0}, {"date": "2018-01-09", "close": 49.54, "volume": 644797.0}, {"date": "2018-01-10", "close": 49.17, "volume": 918446.0}, {"date": "2018-01-11", "close": 50.47, "volume": 483085.0}, {"date": "2018-01-12", "close": 50.57, "volume": 352799.0}, {"date": "2018-01-16", "close": 49.84, "volume": 365180.0}, {"date": "2018-01-17", "close": 49.99, "volume": 314294.0}, {"date": "2018-01-18", "close": 50.18, "volume": 522475.0}, {"date": "2018-01-19", "close": 51.15, "volume": 227004.0}, {"date": "2018-01-22", "close": 51.45, "volume": 243842.0}, {"date": "2018-01-23", "close": 50.45, "volume": 367407.0}, {"date": "2018-01-24", "close": 51.13, "volume": 448339.0}, {"date": "2018-01-25", "close": 52.17, "volume": 300436.0}, {"date": "2018-01-26", "close": 53.18, "volume": 537932.0}, {"date": "2018-01-29", "close": 53.49, "volume": 322161.0}, {"date": "2018-01-30", "close": 52.82, "volume": 347239.0}, {"date": "2018-01-31", "close": 52.66, "volume": 257607.0}, {"date": "2018-02-01", "close": 53.41, "volume": 377226.0}, {"date": "2018-02-02", "close": 53.02, "volume": 371528.0}, {"date": "2018-02-05", "close": 51.92, "volume": 894870.0}, {"date": "2018-02-06", "close": 51.0, "volume": 724919.0}, {"date": "2018-02-07", "close": 51.17, "volume": 480058.0}, {"date": "2018-02-08", "close": 49.15, "volume": 428329.0}, {"date": "2018-02-09", "close": 49.34, "volume": 797747.0}, {"date": "2018-02-12", "close": 49.99, "volume": 411075.0}, {"date": "2018-02-13", "close": 49.75, "volume": 347102.0}, {"date": "2018-02-14", "close": 50.64, "volume": 336347.0}, {"date": "2018-02-15", "close": 51.43, "volume": 379865.0}, {"date": "2018-02-16", "close": 52.26, "volume": 790644.0}, {"date": "2018-02-20", "close": 51.63, "volume": 346398.0}, {"date": "2018-02-21", "close": 52.17, "volume": 612330.0}, {"date": "2018-02-22", "close": 52.93, "volume": 366769.0}, {"date": "2018-02-23", "close": 54.07, "volume": 586904.0}, {"date": "2018-02-26", "close": 54.96, "volume": 573036.0}, {"date": "2018-02-27", "close": 53.68, "volume": 888550.0}, {"date": "2018-02-28", "close": 52.73, "volume": 748867.0}, {"date": "2018-03-01", "close": 51.72, "volume": 523150.0}, {"date": "2018-03-02", "close": 52.7, "volume": 381369.0}, {"date": "2018-03-05", "close": 53.08, "volume": 365557.0}, {"date": "2018-03-06", "close": 53.17, "volume": 713623.0}, {"date": "2018-03-07", "close": 53.71, "volume": 401362.0}, {"date": "2018-03-08", "close": 53.7, "volume": 420845.0}, {"date": "2018-03-09", "close": 54.85, "volume": 365238.0}, {"date": "2018-03-12", "close": 55.77, "volume": 388125.0}, {"date": "2018-03-13", "close": 56.23, "volume": 829933.0}, {"date": "2018-03-14", "close": 56.14, "volume": 525979.0}, {"date": "2018-03-15", "close": 56.31, "volume": 438476.0}, {"date": "2018-03-16", "close": 57.38, "volume": 1034456.0}, {"date": "2018-03-19", "close": 56.68, "volume": 823349.0}, {"date": "2018-03-20", "close": 56.94, "volume": 361917.0}, {"date": "2018-03-21", "close": 56.9, "volume": 445415.0}, {"date": "2018-03-22", "close": 55.75, "volume": 404182.0}, {"date": "2018-03-23", "close": 54.15, "volume": 505529.0}, {"date": "2018-03-26", "close": 55.64, "volume": 696166.0}, {"date": "2018-03-27", "close": 55.62, "volume": 480373.0}, {"date": "2018-03-28", "close": 54.72, "volume": 493694.0}, {"date": "2018-03-29", "close": 55.34, "volume": 391213.0}, {"date": "2018-04-02", "close": 54.05, "volume": 386890.0}, {"date": "2018-04-03", "close": 54.86, "volume": 416399.0}, {"date": "2018-04-04", "close": 56.0, "volume": 491614.0}, {"date": "2018-04-05", "close": 55.94, "volume": 359959.0}, {"date": "2018-04-06", "close": 54.59, "volume": 538045.0}, {"date": "2018-04-09", "close": 54.54, "volume": 343272.0}, {"date": "2018-04-10", "close": 55.38, "volume": 364453.0}, {"date": "2018-04-11", "close": 55.43, "volume": 370488.0}, {"date": "2018-04-12", "close": 55.79, "volume": 408709.0}, {"date": "2018-04-13", "close": 55.27, "volume": 369846.0}, {"date": "2018-04-16", "close": 55.89, "volume": 299134.0}, {"date": "2018-04-17", "close": 56.15, "volume": 457845.0}, {"date": "2018-04-18", "close": 56.96, "volume": 570510.0}, {"date": "2018-04-19", "close": 56.25, "volume": 490884.0}, {"date": "2018-04-20", "close": 56.2, "volume": 450612.0}, {"date": "2018-04-23", "close": 55.72, "volume": 519762.0}, {"date": "2018-04-24", "close": 54.67, "volume": 637321.0}, {"date": "2018-04-25", "close": 58.98, "volume": 1715228.0}, {"date": "2018-04-26", "close": 60.02, "volume": 859078.0}, {"date": "2018-04-27", "close": 61.72, "volume": 799571.0}, {"date": "2018-04-30", "close": 61.63, "volume": 752177.0}, {"date": "2018-05-01", "close": 62.25, "volume": 476906.0}, {"date": "2018-05-02", "close": 62.0, "volume": 367832.0}, {"date": "2018-05-03", "close": 62.76, "volume": 452523.0}, {"date": "2018-05-04", "close": 64.08, "volume": 451795.0}, {"date": "2018-05-07", "close": 64.65, "volume": 325999.0}, {"date": "2018-05-08", "close": 64.79, "volume": 396683.0}, {"date": "2018-05-09", "close": 63.84, "volume": 680480.0}, {"date": "2018-05-10", "close": 64.42, "volume": 5903823.0}, {"date": "2018-05-11", "close": 64.79, "volume": 633909.0}, {"date": "2018-05-14", "close": 63.0, "volume": 900071.0}, {"date": "2018-05-15", "close": 63.19, "volume": 442028.0}, {"date": "2018-05-16", "close": 63.85, "volume": 760798.0}, {"date": "2018-05-17", "close": 64.09, "volume": 326648.0}, {"date": "2018-05-18", "close": 64.59, "volume": 676019.0}, {"date": "2018-05-21", "close": 64.53, "volume": 338584.0}, {"date": "2018-05-22", "close": 63.5, "volume": 674075.0}, {"date": "2018-05-23", "close": 63.99, "volume": 710968.0}, {"date": "2018-05-24", "close": 64.0, "volume": 496838.0}, {"date": "2018-05-25", "close": 63.78, "volume": 313677.0}, {"date": "2018-05-29", "close": 63.77, "volume": 415604.0}, {"date": "2018-05-30", "close": 64.48, "volume": 392299.0}, {"date": "2018-05-31", "close": 64.54, "volume": 376504.0}, {"date": "2018-06-01", "close": 64.04, "volume": 959899.0}, {"date": "2018-06-04", "close": 62.55, "volume": 12714500.0}, {"date": "2018-06-05", "close": 63.61, "volume": 1158300.0}, {"date": "2018-06-06", "close": 64.63, "volume": 775436.0}, {"date": "2018-06-07", "close": 64.47, "volume": 495915.0}, {"date": "2018-06-08", "close": 64.82, "volume": 460830.0}, {"date": "2018-06-11", "close": 65.51, "volume": 593771.0}, {"date": "2018-06-12", "close": 65.85, "volume": 468916.0}, {"date": "2018-06-13", "close": 66.14, "volume": 472591.0}, {"date": "2018-06-14", "close": 67.04, "volume": 457022.0}, {"date": "2018-06-15", "close": 67.23, "volume": 1141186.0}, {"date": "2018-06-18", "close": 66.91, "volume": 569300.0}, {"date": "2018-06-19", "close": 66.62, "volume": 516516.0}, {"date": "2018-06-20", "close": 66.68, "volume": 622101.0}, {"date": "2018-06-21", "close": 66.43, "volume": 699070.0}, {"date": "2018-06-22", "close": 65.75, "volume": 6683206.0}, {"date": "2018-06-25", "close": 64.3, "volume": 611908.0}, {"date": "2018-06-26", "close": 65.02, "volume": 701680.0}, {"date": "2018-06-27", "close": 64.41, "volume": 622791.0}, {"date": "2018-06-28", "close": 65.77, "volume": 694385.0}, {"date": "2018-06-29", "close": 64.41, "volume": 764065.0}, {"date": "2018-07-02", "close": 62.69, "volume": 965893.0}, {"date": "2018-07-03", "close": 62.66, "volume": 437761.0}, {"date": "2018-07-05", "close": 63.17, "volume": 1163013.0}, {"date": "2018-07-06", "close": 64.21, "volume": 508618.0}, {"date": "2018-07-09", "close": 64.01, "volume": 505452.0}, {"date": "2018-07-10", "close": 63.41, "volume": 454888.0}, {"date": "2018-07-11", "close": 62.87, "volume": 367980.0}, {"date": "2018-07-12", "close": 63.24, "volume": 767749.0}, {"date": "2018-07-13", "close": 63.0, "volume": 392327.0}, {"date": "2018-07-16", "close": 62.55, "volume": 410921.0}, {"date": "2018-07-17", "close": 63.31, "volume": 531904.0}, {"date": "2018-07-18", "close": 62.94, "volume": 624405.0}, {"date": "2018-07-19", "close": 63.22, "volume": 339918.0}, {"date": "2018-07-20", "close": 62.95, "volume": 551043.0}, {"date": "2018-07-23", "close": 63.44, "volume": 553754.0}, {"date": "2018-07-24", "close": 62.66, "volume": 869114.0}, {"date": "2018-07-25", "close": 60.32, "volume": 2167972.0}, {"date": "2018-07-26", "close": 61.2, "volume": 1511246.0}, {"date": "2018-07-27", "close": 61.43, "volume": 1935432.0}, {"date": "2018-07-30", "close": 61.21, "volume": 1637800.0}, {"date": "2018-07-31", "close": 62.33, "volume": 609881.0}, {"date": "2018-08-01", "close": 62.67, "volume": 619400.0}, {"date": "2018-08-02", "close": 63.62, "volume": 592600.0}, {"date": "2018-08-03", "close": 63.37, "volume": 319445.0}, {"date": "2018-08-06", "close": 63.88, "volume": 730500.0}, {"date": "2018-08-07", "close": 61.92, "volume": 1487958.0}, {"date": "2018-08-08", "close": 62.18, "volume": 535629.0}, {"date": "2018-08-09", "close": 62.47, "volume": 390023.0}, {"date": "2018-08-10", "close": 62.88, "volume": 704122.0}, {"date": "2018-08-13", "close": 62.46, "volume": 733558.0}, {"date": "2018-08-14", "close": 62.51, "volume": 1064966.0}, {"date": "2018-08-15", "close": 62.01, "volume": 518374.0}, {"date": "2018-08-16", "close": 59.58, "volume": 1166672.0}, {"date": "2018-08-17", "close": 58.97, "volume": 865821.0}, {"date": "2018-08-20", "close": 58.39, "volume": 767082.0}, {"date": "2018-08-21", "close": 58.91, "volume": 420427.0}, {"date": "2018-08-22", "close": 59.25, "volume": 380292.0}, {"date": "2018-08-23", "close": 59.52, "volume": 471285.0}, {"date": "2018-08-24", "close": 59.22, "volume": 345420.0}, {"date": "2018-08-27", "close": 58.64, "volume": 508950.0}, {"date": "2018-08-28", "close": 58.89, "volume": 610964.0}, {"date": "2018-08-29", "close": 59.28, "volume": 597936.0}, {"date": "2018-08-30", "close": 59.17, "volume": 325157.0}, {"date": "2018-08-31", "close": 59.47, "volume": 366984.0}, {"date": "2018-09-04", "close": 58.67, "volume": 458193.0}, {"date": "2018-09-05", "close": 57.63, "volume": 601527.0}, {"date": "2018-09-06", "close": 62.28, "volume": 2039534.0}, {"date": "2018-09-07", "close": 61.55, "volume": 855325.0}, {"date": "2018-09-10", "close": 61.05, "volume": 471078.0}, {"date": "2018-09-11", "close": 64.08, "volume": 1308671.0}, {"date": "2018-09-12", "close": 64.98, "volume": 1215272.0}, {"date": "2018-09-13", "close": 64.34, "volume": 800314.0}, {"date": "2018-09-14", "close": 65.22, "volume": 512649.0}, {"date": "2018-09-17", "close": 62.96, "volume": 674510.0}, {"date": "2018-09-18", "close": 63.33, "volume": 566194.0}, {"date": "2018-09-19", "close": 62.97, "volume": 535070.0}, {"date": "2018-09-20", "close": 63.4, "volume": 450628.0}, {"date": "2018-09-21", "close": 63.21, "volume": 955530.0}, {"date": "2018-09-24", "close": 63.68, "volume": 571128.0}, {"date": "2018-09-25", "close": 64.73, "volume": 307948.0}, {"date": "2018-09-26", "close": 64.48, "volume": 331799.0}, {"date": "2018-09-27", "close": 64.58, "volume": 284597.0}, {"date": "2018-09-28", "close": 65.87, "volume": 693441.0}, {"date": "2018-10-01", "close": 64.51, "volume": 659153.0}, {"date": "2018-10-02", "close": 63.83, "volume": 478603.0}, {"date": "2018-10-03", "close": 62.84, "volume": 596877.0}, {"date": "2018-10-04", "close": 61.7, "volume": 452100.0}, {"date": "2018-10-05", "close": 61.42, "volume": 452715.0}, {"date": "2018-10-08", "close": 61.26, "volume": 505533.0}, {"date": "2018-10-09", "close": 61.02, "volume": 395388.0}, {"date": "2018-10-10", "close": 60.14, "volume": 401705.0}, {"date": "2018-10-11", "close": 60.66, "volume": 632614.0}, {"date": "2018-10-12", "close": 61.96, "volume": 765533.0}, {"date": "2018-10-15", "close": 61.71, "volume": 472733.0}, {"date": "2018-10-16", "close": 63.29, "volume": 659320.0}, {"date": "2018-10-17", "close": 63.67, "volume": 244770.0}, {"date": "2018-10-18", "close": 63.47, "volume": 341703.0}, {"date": "2018-10-19", "close": 62.58, "volume": 408923.0}, {"date": "2018-10-22", "close": 62.14, "volume": 162535.0}, {"date": "2018-10-23", "close": 62.27, "volume": 320663.0}, {"date": "2018-10-24", "close": 61.63, "volume": 394810.0}, {"date": "2018-10-25", "close": 62.59, "volume": 470764.0}, {"date": "2018-10-26", "close": 61.05, "volume": 536088.0}, {"date": "2018-10-29", "close": 61.52, "volume": 397683.0}, {"date": "2018-10-30", "close": 62.32, "volume": 443723.0}, {"date": "2018-10-31", "close": 53.57, "volume": 3226355.0}, {"date": "2018-11-01", "close": 54.445, "volume": 1883637.0}, {"date": "2018-11-02", "close": 53.66, "volume": 859674.0}, {"date": "2018-11-05", "close": 53.88, "volume": 739209.0}, {"date": "2018-11-06", "close": 55.49, "volume": 1124322.0}, {"date": "2018-11-07", "close": 56.39, "volume": 489007.0}, {"date": "2018-11-08", "close": 56.53, "volume": 480372.0}, {"date": "2018-11-09", "close": 55.11, "volume": 431368.0}, {"date": "2018-11-12", "close": 54.0, "volume": 305939.0}, {"date": "2018-11-13", "close": 52.56, "volume": 370603.0}, {"date": "2018-11-14", "close": 52.52, "volume": 420900.0}, {"date": "2018-11-15", "close": 53.47, "volume": 230506.0}, {"date": "2018-11-16", "close": 54.28, "volume": 1248983.0}, {"date": "2018-11-19", "close": 52.37, "volume": 446906.0}, {"date": "2018-11-20", "close": 52.79, "volume": 561034.0}, {"date": "2018-11-21", "close": 52.96, "volume": 334420.0}, {"date": "2018-11-23", "close": 53.1, "volume": 82625.0}, {"date": "2018-11-26", "close": 53.05, "volume": 498829.0}, {"date": "2018-11-27", "close": 52.84, "volume": 473484.0}, {"date": "2018-11-28", "close": 54.22, "volume": 460036.0}, {"date": "2018-11-29", "close": 53.27, "volume": 413747.0}, {"date": "2018-11-30", "close": 53.63, "volume": 600740.0}, {"date": "2018-12-03", "close": 53.78, "volume": 400719.0}, {"date": "2018-12-04", "close": 51.54, "volume": 275967.0}, {"date": "2018-12-06", "close": 50.99, "volume": 655322.0}, {"date": "2018-12-07", "close": 49.96, "volume": 452608.0}, {"date": "2018-12-10", "close": 49.44, "volume": 479197.0}, {"date": "2018-12-11", "close": 49.97, "volume": 529009.0}, {"date": "2018-12-12", "close": 49.8, "volume": 429688.0}, {"date": "2018-12-13", "close": 49.21, "volume": 299665.0}, {"date": "2018-12-14", "close": 48.39, "volume": 895653.0}, {"date": "2018-12-17", "close": 47.11, "volume": 551513.0}, {"date": "2018-12-18", "close": 47.74, "volume": 522444.0}, {"date": "2018-12-19", "close": 46.57, "volume": 425681.0}, {"date": "2018-12-20", "close": 45.21, "volume": 480575.0}, {"date": "2018-12-21", "close": 44.35, "volume": 1098462.0}, {"date": "2018-12-24", "close": 42.62, "volume": 239737.0}, {"date": "2018-12-26", "close": 44.44, "volume": 388608.0}, {"date": "2018-12-27", "close": 44.29, "volume": 487865.0}, {"date": "2018-12-28", "close": 44.33, "volume": 364951.0}, {"date": "2018-12-31", "close": 45.1, "volume": 299287.0}, {"date": "2019-01-02", "close": 43.74, "volume": 496823.0}, {"date": "2019-01-03", "close": 42.97, "volume": 662636.0}, {"date": "2019-01-04", "close": 44.35, "volume": 2023442.0}, {"date": "2019-01-07", "close": 44.46, "volume": 633650.0}, {"date": "2019-01-08", "close": 46.57, "volume": 1108121.0}, {"date": "2019-01-09", "close": 46.09, "volume": 835002.0}, {"date": "2019-01-10", "close": 45.5, "volume": 506467.0}, {"date": "2019-01-11", "close": 45.51, "volume": 515697.0}, {"date": "2019-01-14", "close": 44.68, "volume": 637361.0}, {"date": "2019-01-15", "close": 45.87, "volume": 676517.0}, {"date": "2019-01-16", "close": 46.11, "volume": 376685.0}, {"date": "2019-01-17", "close": 46.36, "volume": 532051.0}, {"date": "2019-01-18", "close": 47.04, "volume": 318154.0}, {"date": "2019-01-22", "close": 45.97, "volume": 340285.0}, {"date": "2019-01-23", "close": 45.86, "volume": 339417.0}, {"date": "2019-01-24", "close": 46.89, "volume": 507988.0}, {"date": "2019-01-25", "close": 46.66, "volume": 344456.0}, {"date": "2019-01-28", "close": 46.14, "volume": 259802.0}, {"date": "2019-01-29", "close": 45.93, "volume": 494589.0}, {"date": "2019-01-30", "close": 46.45, "volume": 829636.0}, {"date": "2019-01-31", "close": 47.36, "volume": 373754.0}, {"date": "2019-02-01", "close": 47.41, "volume": 344702.0}, {"date": "2019-02-04", "close": 48.11, "volume": 328013.0}, {"date": "2019-02-05", "close": 48.65, "volume": 491716.0}, {"date": "2019-02-06", "close": 48.54, "volume": 229630.0}, {"date": "2019-02-07", "close": 48.73, "volume": 210791.0}, {"date": "2019-02-08", "close": 49.03, "volume": 280416.0}, {"date": "2019-02-11", "close": 49.43, "volume": 251830.0}, {"date": "2019-02-12", "close": 50.54, "volume": 266463.0}, {"date": "2019-02-13", "close": 50.13, "volume": 422699.0}, {"date": "2019-02-14", "close": 50.65, "volume": 387343.0}, {"date": "2019-02-15", "close": 51.06, "volume": 412614.0}, {"date": "2019-02-19", "close": 51.17, "volume": 362112.0}, {"date": "2019-02-20", "close": 51.93, "volume": 763689.0}, {"date": "2019-02-21", "close": 55.58, "volume": 1021573.0}, {"date": "2019-02-22", "close": 54.88, "volume": 527875.0}, {"date": "2019-02-25", "close": 55.96, "volume": 565552.0}, {"date": "2019-02-26", "close": 55.11, "volume": 333077.0}, {"date": "2019-02-27", "close": 55.0, "volume": 376587.0}, {"date": "2019-02-28", "close": 55.09, "volume": 332701.0}, {"date": "2019-03-01", "close": 56.02, "volume": 272848.0}, {"date": "2019-03-04", "close": 56.03, "volume": 413511.0}, {"date": "2019-03-05", "close": 55.71, "volume": 248810.0}, {"date": "2019-03-06", "close": 54.88, "volume": 233071.0}, {"date": "2019-03-07", "close": 54.89, "volume": 244852.0}, {"date": "2019-03-08", "close": 54.87, "volume": 228726.0}, {"date": "2019-03-11", "close": 55.14, "volume": 436544.0}, {"date": "2019-03-12", "close": 55.41, "volume": 244506.0}, {"date": "2019-03-13", "close": 55.91, "volume": 508724.0}, {"date": "2019-03-14", "close": 56.14, "volume": 506403.0}, {"date": "2019-03-15", "close": 56.01, "volume": 822287.0}, {"date": "2019-03-18", "close": 55.7, "volume": 720470.0}, {"date": "2019-03-19", "close": 56.65, "volume": 577518.0}, {"date": "2019-03-20", "close": 56.29, "volume": 201552.0}, {"date": "2019-03-21", "close": 57.33, "volume": 241643.0}, {"date": "2019-03-22", "close": 55.29, "volume": 225722.0}, {"date": "2019-03-25", "close": 55.11, "volume": 304366.0}, {"date": "2019-03-26", "close": 55.21, "volume": 361499.0}, {"date": "2019-03-27", "close": 55.52, "volume": 374591.0}, {"date": "2019-03-28", "close": 55.42, "volume": 167029.0}, {"date": "2019-03-29", "close": 55.72, "volume": 433431.0}, {"date": "2019-04-01", "close": 54.93, "volume": 444660.0}, {"date": "2019-04-02", "close": 54.25, "volume": 816180.0}, {"date": "2019-04-03", "close": 54.71, "volume": 1273854.0}, {"date": "2019-04-04", "close": 53.88, "volume": 396589.0}, {"date": "2019-04-05", "close": 54.43, "volume": 379740.0}, {"date": "2019-04-08", "close": 54.15, "volume": 391680.0}, {"date": "2019-04-09", "close": 54.17, "volume": 316738.0}, {"date": "2019-04-10", "close": 54.62, "volume": 401790.0}, {"date": "2019-04-11", "close": 54.0, "volume": 192948.0}, {"date": "2019-04-12", "close": 53.84, "volume": 253973.0}, {"date": "2019-04-15", "close": 53.71, "volume": 194195.0}, {"date": "2019-04-16", "close": 52.66, "volume": 244003.0}, {"date": "2019-04-17", "close": 50.145, "volume": 643807.0}, {"date": "2019-04-18", "close": 51.14, "volume": 843018.0}, {"date": "2019-04-22", "close": 51.76, "volume": 1358337.0}, {"date": "2019-04-23", "close": 53.02, "volume": 1250138.0}, {"date": "2019-04-24", "close": 51.34, "volume": 932731.0}, {"date": "2019-04-25", "close": 51.38, "volume": 760896.0}, {"date": "2019-04-26", "close": 52.54, "volume": 421410.0}, {"date": "2019-04-29", "close": 51.82, "volume": 464178.0}, {"date": "2019-04-30", "close": 52.19, "volume": 346624.0}, {"date": "2019-05-01", "close": 50.88, "volume": 293090.0}, {"date": "2019-05-02", "close": 52.04, "volume": 538926.0}, {"date": "2019-05-03", "close": 52.71, "volume": 283683.0}, {"date": "2019-05-06", "close": 53.16, "volume": 273053.0}, {"date": "2019-05-07", "close": 52.16, "volume": 329112.0}, {"date": "2019-05-08", "close": 52.26, "volume": 535218.0}, {"date": "2019-05-09", "close": 52.81, "volume": 471989.0}, {"date": "2019-05-10", "close": 52.58, "volume": 473958.0}, {"date": "2019-05-13", "close": 50.44, "volume": 377937.0}, {"date": "2019-05-14", "close": 50.1, "volume": 404827.0}, {"date": "2019-05-15", "close": 49.82, "volume": 330861.0}, {"date": "2019-05-16", "close": 50.21, "volume": 600250.0}, {"date": "2019-05-17", "close": 49.43, "volume": 272196.0}, {"date": "2019-05-20", "close": 49.47, "volume": 558797.0}, {"date": "2019-05-21", "close": 49.76, "volume": 467836.0}, {"date": "2019-05-22", "close": 49.76, "volume": 256212.0}, {"date": "2019-05-23", "close": 48.85, "volume": 173603.0}, {"date": "2019-05-24", "close": 48.96, "volume": 300852.0}, {"date": "2019-05-28", "close": 47.62, "volume": 293258.0}, {"date": "2019-05-29", "close": 47.16, "volume": 369953.0}, {"date": "2019-05-30", "close": 47.06, "volume": 260513.0}, {"date": "2019-05-31", "close": 46.6, "volume": 415585.0}, {"date": "2019-06-03", "close": 46.45, "volume": 793110.0}, {"date": "2019-06-04", "close": 47.82, "volume": 269477.0}, {"date": "2019-06-05", "close": 48.25, "volume": 676953.0}, {"date": "2019-06-06", "close": 49.17, "volume": 505196.0}, {"date": "2019-06-07", "close": 49.23, "volume": 288591.0}, {"date": "2019-06-10", "close": 49.99, "volume": 551410.0}, {"date": "2019-06-11", "close": 49.71, "volume": 312620.0}, {"date": "2019-06-12", "close": 50.6, "volume": 352748.0}, {"date": "2019-06-13", "close": 51.1, "volume": 347737.0}, {"date": "2019-06-14", "close": 50.88, "volume": 313616.0}, {"date": "2019-06-17", "close": 51.16, "volume": 189123.0}, {"date": "2019-06-18", "close": 51.88, "volume": 433366.0}, {"date": "2019-06-19", "close": 52.73, "volume": 204945.0}, {"date": "2019-06-20", "close": 53.11, "volume": 381445.0}, {"date": "2019-06-21", "close": 53.29, "volume": 412580.0}, {"date": "2019-06-24", "close": 53.24, "volume": 377357.0}, {"date": "2019-06-25", "close": 54.04, "volume": 831676.0}, {"date": "2019-06-26", "close": 52.85, "volume": 454000.0}, {"date": "2019-06-27", "close": 54.37, "volume": 496513.0}, {"date": "2019-06-28", "close": 55.85, "volume": 1687363.0}, {"date": "2019-07-01", "close": 55.42, "volume": 741195.0}, {"date": "2019-07-02", "close": 54.26, "volume": 440769.0}, {"date": "2019-07-03", "close": 55.08, "volume": 549294.0}, {"date": "2019-07-05", "close": 54.9, "volume": 254065.0}, {"date": "2019-07-08", "close": 54.21, "volume": 262194.0}, {"date": "2019-07-09", "close": 54.04, "volume": 379940.0}, {"date": "2019-07-10", "close": 54.64, "volume": 228546.0}, {"date": "2019-07-11", "close": 54.74, "volume": 201802.0}, {"date": "2019-07-12", "close": 54.23, "volume": 240746.0}, {"date": "2019-07-15", "close": 53.8, "volume": 331513.0}, {"date": "2019-07-16", "close": 53.29, "volume": 398315.0}, {"date": "2019-07-17", "close": 53.94, "volume": 257715.0}, {"date": "2019-07-18", "close": 54.85, "volume": 400127.0}, {"date": "2019-07-19", "close": 54.43, "volume": 366082.0}, {"date": "2019-07-22", "close": 54.66, "volume": 345254.0}, {"date": "2019-07-23", "close": 55.48, "volume": 442736.0}, {"date": "2019-07-24", "close": 63.22, "volume": 1274399.0}, {"date": "2019-07-25", "close": 62.14, "volume": 565395.0}, {"date": "2019-07-26", "close": 63.27, "volume": 431383.0}, {"date": "2019-07-29", "close": 63.51, "volume": 331489.0}, {"date": "2019-07-30", "close": 64.59, "volume": 425212.0}, {"date": "2019-07-31", "close": 63.39, "volume": 399865.0}, {"date": "2019-08-01", "close": 63.42, "volume": 353044.0}, {"date": "2019-08-02", "close": 62.38, "volume": 265927.0}, {"date": "2019-08-05", "close": 61.18, "volume": 365726.0}, {"date": "2019-08-06", "close": 61.81, "volume": 347019.0}, {"date": "2019-08-07", "close": 61.78, "volume": 350992.0}, {"date": "2019-08-08", "close": 62.8, "volume": 500646.0}, {"date": "2019-08-09", "close": 62.8, "volume": 220235.0}, {"date": "2019-08-12", "close": 61.91, "volume": 253457.0}, {"date": "2019-08-13", "close": 62.5, "volume": 389958.0}, {"date": "2019-08-14", "close": 60.89, "volume": 340382.0}, {"date": "2019-08-15", "close": 60.03, "volume": 450407.0}, {"date": "2019-08-16", "close": 61.02, "volume": 860795.0}, {"date": "2019-08-19", "close": 61.63, "volume": 568913.0}, {"date": "2019-08-20", "close": 61.25, "volume": 326358.0}, {"date": "2019-08-21", "close": 61.77, "volume": 474559.0}, {"date": "2019-08-22", "close": 61.52, "volume": 287960.0}, {"date": "2019-08-23", "close": 59.9, "volume": 350110.0}, {"date": "2019-08-26", "close": 60.0, "volume": 663121.0}, {"date": "2019-08-27", "close": 58.49, "volume": 741924.0}, {"date": "2019-08-28", "close": 58.94, "volume": 725457.0}, {"date": "2019-08-29", "close": 59.78, "volume": 500336.0}, {"date": "2019-08-30", "close": 60.02, "volume": 313324.0}, {"date": "2019-09-03", "close": 58.94, "volume": 331947.0}, {"date": "2019-09-04", "close": 58.5, "volume": 327610.0}, {"date": "2019-09-05", "close": 59.46, "volume": 330473.0}, {"date": "2019-09-06", "close": 60.44, "volume": 864713.0}, {"date": "2019-09-09", "close": 61.05, "volume": 560914.0}, {"date": "2019-09-10", "close": 63.16, "volume": 659757.0}, {"date": "2019-09-11", "close": 62.74, "volume": 702484.0}, {"date": "2019-09-12", "close": 61.87, "volume": 365546.0}, {"date": "2019-09-13", "close": 61.4, "volume": 371816.0}, {"date": "2019-09-16", "close": 60.78, "volume": 280638.0}, {"date": "2019-09-17", "close": 61.18, "volume": 316884.0}, {"date": "2019-09-18", "close": 61.0, "volume": 540775.0}, {"date": "2019-09-19", "close": 60.89, "volume": 302375.0}, {"date": "2019-09-20", "close": 61.06, "volume": 587120.0}, {"date": "2019-09-23", "close": 61.25, "volume": 328438.0}, {"date": "2019-09-24", "close": 60.33, "volume": 420023.0}, {"date": "2019-09-25", "close": 61.0, "volume": 386068.0}, {"date": "2019-09-26", "close": 60.81, "volume": 318641.0}, {"date": "2019-09-27", "close": 59.33, "volume": 462516.0}, {"date": "2019-09-30", "close": 60.07, "volume": 190654.0}, {"date": "2019-10-01", "close": 59.43, "volume": 345789.0}, {"date": "2019-10-02", "close": 58.59, "volume": 262700.0}, {"date": "2019-10-03", "close": 59.42, "volume": 208354.0}, {"date": "2019-10-04", "close": 60.1, "volume": 193566.0}, {"date": "2019-10-07", "close": 59.5, "volume": 284037.0}, {"date": "2019-10-08", "close": 57.93, "volume": 180834.0}, {"date": "2019-10-09", "close": 58.42, "volume": 378152.0}, {"date": "2019-10-10", "close": 59.13, "volume": 333915.0}, {"date": "2019-10-11", "close": 60.84, "volume": 359235.0}, {"date": "2019-10-14", "close": 60.57, "volume": 160659.0}, {"date": "2019-10-15", "close": 61.85, "volume": 288230.0}, {"date": "2019-10-16", "close": 61.8, "volume": 285016.0}, {"date": "2019-10-17", "close": 61.96, "volume": 288501.0}, {"date": "2019-10-18", "close": 62.49, "volume": 358196.0}, {"date": "2019-10-21", "close": 61.78, "volume": 271545.0}, {"date": "2019-10-22", "close": 60.23, "volume": 279147.0}, {"date": "2019-10-23", "close": 60.39, "volume": 531037.0}, {"date": "2019-10-24", "close": 55.95, "volume": 948805.0}, {"date": "2019-10-25", "close": 55.73, "volume": 683020.0}, {"date": "2019-10-28", "close": 57.23, "volume": 839049.0}, {"date": "2019-10-29", "close": 57.32, "volume": 336256.0}, {"date": "2019-10-30", "close": 57.88, "volume": 296256.0}, {"date": "2019-10-31", "close": 58.06, "volume": 489971.0}, {"date": "2019-11-01", "close": 58.7, "volume": 339476.0}, {"date": "2019-11-04", "close": 58.67, "volume": 498305.0}, {"date": "2019-11-05", "close": 58.88, "volume": 341868.0}, {"date": "2019-11-06", "close": 58.14, "volume": 235651.0}, {"date": "2019-11-07", "close": 57.97, "volume": 340473.0}, {"date": "2019-11-08", "close": 58.55, "volume": 280305.0}, {"date": "2019-11-11", "close": 58.2, "volume": 235814.0}, {"date": "2019-11-12", "close": 58.38, "volume": 193054.0}, {"date": "2019-11-13", "close": 57.7, "volume": 281498.0}, {"date": "2019-11-14", "close": 57.8, "volume": 188797.0}, {"date": "2019-11-15", "close": 58.43, "volume": 244488.0}, {"date": "2019-11-18", "close": 58.02, "volume": 460154.0}, {"date": "2019-11-19", "close": 58.92, "volume": 289391.0}, {"date": "2019-11-20", "close": 59.19, "volume": 507496.0}, {"date": "2019-11-21", "close": 58.97, "volume": 433969.0}, {"date": "2019-11-22", "close": 59.19, "volume": 226860.0}, {"date": "2019-11-25", "close": 60.76, "volume": 445485.0}, {"date": "2019-11-26", "close": 60.99, "volume": 574759.0}, {"date": "2019-11-27", "close": 61.34, "volume": 155851.0}, {"date": "2019-11-29", "close": 60.99, "volume": 217325.0}, {"date": "2019-12-02", "close": 60.8, "volume": 414188.0}, {"date": "2019-12-03", "close": 60.49, "volume": 488815.0}, {"date": "2019-12-04", "close": 61.45, "volume": 329766.0}, {"date": "2019-12-05", "close": 61.68, "volume": 366740.0}, {"date": "2019-12-06", "close": 62.25, "volume": 283654.0}, {"date": "2019-12-09", "close": 60.88, "volume": 383280.0}, {"date": "2019-12-10", "close": 60.88, "volume": 203587.0}, {"date": "2019-12-11", "close": 61.26, "volume": 312414.0}, {"date": "2019-12-12", "close": 61.96, "volume": 253933.0}, {"date": "2019-12-13", "close": 61.73, "volume": 658683.0}, {"date": "2019-12-16", "close": 59.5, "volume": 475698.0}, {"date": "2019-12-17", "close": 60.56, "volume": 779265.0}, {"date": "2019-12-18", "close": 59.42, "volume": 336399.0}, {"date": "2019-12-19", "close": 59.39, "volume": 599122.0}, {"date": "2019-12-20", "close": 58.6, "volume": 852403.0}, {"date": "2019-12-23", "close": 59.4, "volume": 673848.0}, {"date": "2019-12-24", "close": 59.44, "volume": 84995.0}, {"date": "2019-12-26", "close": 58.8, "volume": 172712.0}, {"date": "2019-12-27", "close": 58.68, "volume": 411355.0}, {"date": "2019-12-30", "close": 58.03, "volume": 346783.0}, {"date": "2019-12-31", "close": 58.28, "volume": 304831.0}, {"date": "2020-01-02", "close": 57.87, "volume": 508888.0}, {"date": "2020-01-03", "close": 57.26, "volume": 292208.0}, {"date": "2020-01-06", "close": 57.37, "volume": 358971.0}, {"date": "2020-01-07", "close": 56.81, "volume": 365987.0}, {"date": "2020-01-08", "close": 57.35, "volume": 602223.0}, {"date": "2020-01-09", "close": 58.34, "volume": 486882.0}, {"date": "2020-01-10", "close": 58.26, "volume": 481353.0}, {"date": "2020-01-13", "close": 58.37, "volume": 188723.0}, {"date": "2020-01-14", "close": 58.48, "volume": 237826.0}, {"date": "2020-01-15", "close": 58.32, "volume": 544552.0}, {"date": "2020-01-16", "close": 60.3, "volume": 654372.0}, {"date": "2020-01-17", "close": 59.13, "volume": 631941.0}, {"date": "2020-01-21", "close": 58.64, "volume": 476330.0}, {"date": "2020-01-22", "close": 58.4, "volume": 575175.0}, {"date": "2020-01-23", "close": 56.18, "volume": 435594.0}, {"date": "2020-01-24", "close": 55.21, "volume": 313238.0}, {"date": "2020-01-27", "close": 54.37, "volume": 236490.0}, {"date": "2020-01-28", "close": 55.09, "volume": 404055.0}, {"date": "2020-01-29", "close": 54.87, "volume": 232180.0}, {"date": "2020-01-30", "close": 55.06, "volume": 277846.0}, {"date": "2020-01-31", "close": 55.04, "volume": 530813.0}, {"date": "2020-02-03", "close": 55.51, "volume": 367546.0}, {"date": "2020-02-04", "close": 56.67, "volume": 537622.0}, {"date": "2020-02-05", "close": 57.825, "volume": 2764989.0}, {"date": "2020-02-06", "close": 58.0, "volume": 782543.0}, {"date": "2020-02-07", "close": 57.44, "volume": 552843.0}, {"date": "2020-02-10", "close": 58.16, "volume": 380709.0}, {"date": "2020-02-11", "close": 58.515, "volume": 617950.0}, {"date": "2020-02-12", "close": 58.76, "volume": 459299.0}, {"date": "2020-02-13", "close": 59.05, "volume": 377417.0}, {"date": "2020-02-14", "close": 58.93, "volume": 233824.0}, {"date": "2020-02-18", "close": 58.82, "volume": 558643.0}, {"date": "2020-02-19", "close": 61.04, "volume": 944847.0}, {"date": "2020-02-20", "close": 60.51, "volume": 951324.0}, {"date": "2020-02-21", "close": 59.27, "volume": 413077.0}, {"date": "2020-02-24", "close": 58.64, "volume": 610861.0}, {"date": "2020-02-25", "close": 56.52, "volume": 504003.0}, {"date": "2020-02-26", "close": 54.34, "volume": 501255.0}, {"date": "2020-02-27", "close": 52.77, "volume": 653970.0}, {"date": "2020-02-28", "close": 52.1, "volume": 945444.0}, {"date": "2020-03-02", "close": 52.56, "volume": 1069488.0}, {"date": "2020-03-03", "close": 51.3, "volume": 958217.0}, {"date": "2020-03-04", "close": 52.79, "volume": 666654.0}, {"date": "2020-03-05", "close": 50.06, "volume": 1053955.0}, {"date": "2020-03-06", "close": 49.91, "volume": 1124026.0}, {"date": "2020-03-09", "close": 45.61, "volume": 1380695.0}, {"date": "2020-03-10", "close": 49.23, "volume": 1535393.0}, {"date": "2020-03-11", "close": 46.08, "volume": 913057.0}, {"date": "2020-03-12", "close": 41.92, "volume": 1208225.0}, {"date": "2020-03-13", "close": 43.39, "volume": 1316895.0}, {"date": "2020-03-16", "close": 39.56, "volume": 804674.0}, {"date": "2020-03-17", "close": 39.24, "volume": 717242.0}, {"date": "2020-03-18", "close": 36.88, "volume": 648425.0}, {"date": "2020-03-19", "close": 37.92, "volume": 747422.0}, {"date": "2020-03-20", "close": 37.82, "volume": 935250.0}, {"date": "2020-03-23", "close": 36.67, "volume": 804443.0}, {"date": "2020-03-24", "close": 39.49, "volume": 1282174.0}, {"date": "2020-03-25", "close": 38.79, "volume": 1655802.0}, {"date": "2020-03-26", "close": 40.77, "volume": 968595.0}, {"date": "2020-03-27", "close": 41.75, "volume": 913525.0}, {"date": "2020-03-30", "close": 43.55, "volume": 592832.0}, {"date": "2020-03-31", "close": 44.67, "volume": 903845.0}, {"date": "2020-04-01", "close": 42.68, "volume": 1202716.0}, {"date": "2020-04-02", "close": 42.35, "volume": 923071.0}, {"date": "2020-04-03", "close": 41.42, "volume": 887848.0}, {"date": "2020-04-06", "close": 44.44, "volume": 1190099.0}, {"date": "2020-04-07", "close": 44.81, "volume": 711019.0}, {"date": "2020-04-08", "close": 47.8, "volume": 725551.0}, {"date": "2020-04-09", "close": 48.86, "volume": 470988.0}, {"date": "2020-04-13", "close": 48.29, "volume": 543065.0}, {"date": "2020-04-14", "close": 48.07, "volume": 392657.0}, {"date": "2020-04-15", "close": 47.2, "volume": 417120.0}, {"date": "2020-04-16", "close": 47.39, "volume": 386177.0}, {"date": "2020-04-17", "close": 49.04, "volume": 475331.0}, {"date": "2020-04-20", "close": 48.94, "volume": 285313.0}, {"date": "2020-04-21", "close": 47.12, "volume": 380090.0}, {"date": "2020-04-22", "close": 47.51, "volume": 370805.0}, {"date": "2020-04-23", "close": 47.84, "volume": 351489.0}, {"date": "2020-04-24", "close": 48.14, "volume": 257665.0}, {"date": "2020-04-27", "close": 49.47, "volume": 454787.0}, {"date": "2020-04-28", "close": 49.24, "volume": 398793.0}, {"date": "2020-04-29", "close": 51.17, "volume": 465423.0}, {"date": "2020-04-30", "close": 51.05, "volume": 432986.0}, {"date": "2020-05-01", "close": 50.81, "volume": 502085.0}, {"date": "2020-05-04", "close": 50.72, "volume": 621732.0}, {"date": "2020-05-05", "close": 51.89, "volume": 764773.0}, {"date": "2020-05-06", "close": 51.49, "volume": 466463.0}, {"date": "2020-05-07", "close": 51.18, "volume": 658992.0}, {"date": "2020-05-08", "close": 52.25, "volume": 406381.0}, {"date": "2020-05-11", "close": 52.53, "volume": 594590.0}, {"date": "2020-05-12", "close": 50.06, "volume": 589158.0}, {"date": "2020-05-13", "close": 47.42, "volume": 573495.0}, {"date": "2020-05-14", "close": 47.29, "volume": 482580.0}, {"date": "2020-05-15", "close": 46.44, "volume": 1630235.0}, {"date": "2020-05-18", "close": 50.14, "volume": 655971.0}, {"date": "2020-05-19", "close": 48.81, "volume": 582783.0}, {"date": "2020-05-20", "close": 49.54, "volume": 319964.0}, {"date": "2020-05-21", "close": 49.8, "volume": 576461.0}, {"date": "2020-05-22", "close": 49.89, "volume": 306298.0}, {"date": "2020-05-26", "close": 51.99, "volume": 472924.0}, {"date": "2020-05-27", "close": 52.1, "volume": 583080.0}, {"date": "2020-05-28", "close": 52.16, "volume": 433321.0}, {"date": "2020-05-29", "close": 52.11, "volume": 575972.0}, {"date": "2020-06-01", "close": 52.61, "volume": 492522.0}, {"date": "2020-06-02", "close": 53.13, "volume": 434835.0}, {"date": "2020-06-03", "close": 53.81, "volume": 323931.0}, {"date": "2020-06-04", "close": 52.77, "volume": 263849.0}, {"date": "2020-06-05", "close": 55.57, "volume": 379727.0}, {"date": "2020-06-08", "close": 55.31, "volume": 253426.0}, {"date": "2020-06-09", "close": 51.99, "volume": 606744.0}, {"date": "2020-06-10", "close": 49.62, "volume": 826287.0}, {"date": "2020-06-11", "close": 48.4, "volume": 927686.0}, {"date": "2020-06-12", "close": 48.36, "volume": 534451.0}, {"date": "2020-06-15", "close": 48.91, "volume": 418183.0}, {"date": "2020-06-16", "close": 50.01, "volume": 499888.0}, {"date": "2020-06-17", "close": 48.605, "volume": 1084604.0}, {"date": "2020-06-18", "close": 47.98, "volume": 540247.0}, {"date": "2020-06-19", "close": 49.32, "volume": 913141.0}, {"date": "2020-06-22", "close": 47.99, "volume": 601070.0}, {"date": "2020-06-23", "close": 48.8, "volume": 346734.0}, {"date": "2020-06-24", "close": 46.48, "volume": 753315.0}, {"date": "2020-06-25", "close": 46.56, "volume": 635117.0}, {"date": "2020-06-26", "close": 45.6, "volume": 993540.0}, {"date": "2020-06-29", "close": 46.48, "volume": 510047.0}, {"date": "2020-06-30", "close": 46.99, "volume": 597843.0}, {"date": "2020-07-01", "close": 48.65, "volume": 534283.0}, {"date": "2020-07-02", "close": 48.72, "volume": 525865.0}, {"date": "2020-07-06", "close": 48.2, "volume": 288859.0}, {"date": "2020-07-07", "close": 46.83, "volume": 294054.0}, {"date": "2020-07-08", "close": 46.8, "volume": 348927.0}, {"date": "2020-07-09", "close": 46.33, "volume": 404796.0}, {"date": "2020-07-10", "close": 46.48, "volume": 843225.0}, {"date": "2020-07-13", "close": 46.34, "volume": 477670.0}, {"date": "2020-07-14", "close": 47.16, "volume": 330575.0}, {"date": "2020-07-15", "close": 50.02, "volume": 482317.0}, {"date": "2020-07-16", "close": 49.2, "volume": 464898.0}, {"date": "2020-07-17", "close": 49.81, "volume": 399073.0}, {"date": "2020-07-20", "close": 48.41, "volume": 371531.0}, {"date": "2020-07-21", "close": 48.72, "volume": 459250.0}, {"date": "2020-07-22", "close": 48.83, "volume": 296378.0}, {"date": "2020-07-23", "close": 49.19, "volume": 260374.0}, {"date": "2020-07-24", "close": 48.39, "volume": 187968.0}, {"date": "2020-07-27", "close": 48.52, "volume": 227855.0}, {"date": "2020-07-28", "close": 48.58, "volume": 197247.0}, {"date": "2020-07-29", "close": 49.73, "volume": 131592.0}, {"date": "2020-07-30", "close": 48.84, "volume": 234333.0}, {"date": "2020-07-31", "close": 47.75, "volume": 359215.0}, {"date": "2020-08-03", "close": 47.93, "volume": 243618.0}, {"date": "2020-08-04", "close": 47.4, "volume": 367425.0}, {"date": "2020-08-05", "close": 47.85, "volume": 452131.0}, {"date": "2020-08-06", "close": 47.81, "volume": 322283.0}, {"date": "2020-08-07", "close": 48.09, "volume": 362105.0}, {"date": "2020-08-10", "close": 49.35, "volume": 618792.0}, {"date": "2020-08-11", "close": 51.17, "volume": 859990.0}, {"date": "2020-08-12", "close": 50.82, "volume": 542210.0}, {"date": "2020-08-13", "close": 51.72, "volume": 345739.0}, {"date": "2020-08-14", "close": 51.25, "volume": 295001.0}, {"date": "2020-08-17", "close": 50.27, "volume": 340963.0}, {"date": "2020-08-18", "close": 49.84, "volume": 355956.0}, {"date": "2020-08-19", "close": 49.32, "volume": 296234.0}, {"date": "2020-08-20", "close": 47.96, "volume": 355376.0}, {"date": "2020-08-21", "close": 47.18, "volume": 298116.0}, {"date": "2020-08-24", "close": 46.93, "volume": 362305.0}, {"date": "2020-08-25", "close": 47.09, "volume": 510851.0}, {"date": "2020-08-26", "close": 46.98, "volume": 242680.0}, {"date": "2020-08-27", "close": 47.83, "volume": 370354.0}, {"date": "2020-08-28", "close": 47.94, "volume": 1051099.0}, {"date": "2020-08-31", "close": 47.79, "volume": 275834.0}, {"date": "2020-09-01", "close": 45.68, "volume": 492958.0}, {"date": "2020-09-02", "close": 46.84, "volume": 276888.0}, {"date": "2020-09-03", "close": 45.51, "volume": 370943.0}, {"date": "2020-09-04", "close": 45.63, "volume": 334620.0}, {"date": "2020-09-08", "close": 45.22, "volume": 281396.0}, {"date": "2020-09-09", "close": 45.42, "volume": 380872.0}, {"date": "2020-09-10", "close": 43.33, "volume": 341146.0}, {"date": "2020-09-11", "close": 43.39, "volume": 675392.0}, {"date": "2020-09-14", "close": 45.31, "volume": 563675.0}, {"date": "2020-09-15", "close": 45.51, "volume": 388819.0}, {"date": "2020-09-16", "close": 47.0, "volume": 676430.0}, {"date": "2020-09-17", "close": 46.55, "volume": 809151.0}, {"date": "2020-09-18", "close": 46.62, "volume": 1601530.0}, {"date": "2020-09-21", "close": 45.06, "volume": 697492.0}, {"date": "2020-09-22", "close": 45.37, "volume": 557409.0}, {"date": "2020-09-23", "close": 45.06, "volume": 733380.0}, {"date": "2020-09-24", "close": 45.52, "volume": 622703.0}, {"date": "2020-09-25", "close": 46.95, "volume": 500653.0}, {"date": "2020-09-28", "close": 46.76, "volume": 503542.0}, {"date": "2020-09-29", "close": 46.42, "volume": 597789.0}, {"date": "2020-09-30", "close": 47.22, "volume": 629554.0}, {"date": "2020-10-01", "close": 47.27, "volume": 515393.0}, {"date": "2020-10-02", "close": 47.23, "volume": 238941.0}, {"date": "2020-10-05", "close": 48.47, "volume": 292366.0}, {"date": "2020-10-06", "close": 48.81, "volume": 412256.0}, {"date": "2020-10-07", "close": 51.88, "volume": 853523.0}, {"date": "2020-10-08", "close": 50.54, "volume": 642912.0}, {"date": "2020-10-09", "close": 49.8, "volume": 516725.0}, {"date": "2020-10-12", "close": 49.32, "volume": 827922.0}, {"date": "2020-10-13", "close": 48.24, "volume": 350916.0}, {"date": "2020-10-14", "close": 47.87, "volume": 236339.0}, {"date": "2020-10-15", "close": 47.95, "volume": 324076.0}, {"date": "2020-10-16", "close": 48.46, "volume": 346263.0}, {"date": "2020-10-19", "close": 47.81, "volume": 315131.0}, {"date": "2020-10-20", "close": 47.75, "volume": 298461.0}, {"date": "2020-10-21", "close": 47.44, "volume": 244379.0}, {"date": "2020-10-22", "close": 48.26, "volume": 378435.0}, {"date": "2020-10-23", "close": 49.07, "volume": 464501.0}, {"date": "2020-10-26", "close": 47.47, "volume": 394032.0}, {"date": "2020-10-27", "close": 46.55, "volume": 468146.0}, {"date": "2020-10-28", "close": 43.87, "volume": 873439.0}, {"date": "2020-10-29", "close": 43.31, "volume": 689067.0}, {"date": "2020-10-30", "close": 44.1, "volume": 531235.0}, {"date": "2020-11-02", "close": 44.45, "volume": 642907.0}, {"date": "2020-11-03", "close": 47.08, "volume": 605625.0}, {"date": "2020-11-04", "close": 47.02, "volume": 400577.0}, {"date": "2020-11-05", "close": 48.78, "volume": 544034.0}, {"date": "2020-11-06", "close": 48.95, "volume": 331995.0}, {"date": "2020-11-09", "close": 55.68, "volume": 1096506.0}, {"date": "2020-11-10", "close": 54.59, "volume": 585309.0}, {"date": "2020-11-11", "close": 53.82, "volume": 738385.0}, {"date": "2020-11-12", "close": 54.19, "volume": 680010.0}, {"date": "2020-11-13", "close": 56.13, "volume": 473573.0}, {"date": "2020-11-16", "close": 55.87, "volume": 553499.0}, {"date": "2020-11-17", "close": 55.25, "volume": 338065.0}, {"date": "2020-11-18", "close": 55.59, "volume": 392883.0}, {"date": "2020-11-19", "close": 56.05, "volume": 391312.0}, {"date": "2020-11-20", "close": 54.53, "volume": 486630.0}, {"date": "2020-11-23", "close": 54.78, "volume": 307313.0}, {"date": "2020-11-24", "close": 55.73, "volume": 270949.0}, {"date": "2020-11-25", "close": 54.4, "volume": 293619.0}, {"date": "2020-11-27", "close": 55.62, "volume": 74404.0}, {"date": "2020-11-30", "close": 54.73, "volume": 446807.0}, {"date": "2020-12-01", "close": 54.0, "volume": 454400.0}, {"date": "2020-12-02", "close": 55.02, "volume": 359948.0}, {"date": "2020-12-03", "close": 54.92, "volume": 284473.0}, {"date": "2020-12-04", "close": 56.39, "volume": 235056.0}, {"date": "2020-12-07", "close": 55.03, "volume": 247724.0}, {"date": "2020-12-08", "close": 55.75, "volume": 223585.0}, {"date": "2020-12-09", "close": 56.42, "volume": 300178.0}, {"date": "2020-12-10", "close": 58.96, "volume": 635700.0}, {"date": "2020-12-11", "close": 58.28, "volume": 719530.0}, {"date": "2020-12-14", "close": 57.51, "volume": 485325.0}, {"date": "2020-12-15", "close": 59.61, "volume": 426886.0}, {"date": "2020-12-16", "close": 60.81, "volume": 828194.0}, {"date": "2020-12-17", "close": 62.18, "volume": 321497.0}, {"date": "2020-12-18", "close": 62.75, "volume": 1228148.0}, {"date": "2020-12-21", "close": 62.48, "volume": 404167.0}, {"date": "2020-12-22", "close": 64.57, "volume": 431714.0}, {"date": "2020-12-23", "close": 65.53, "volume": 230918.0}, {"date": "2020-12-24", "close": 66.39, "volume": 167224.0}, {"date": "2020-12-28", "close": 66.21, "volume": 343610.0}, {"date": "2020-12-29", "close": 66.55, "volume": 296872.0}, {"date": "2020-12-30", "close": 65.05, "volume": 486952.0}, {"date": "2020-12-31", "close": 64.92, "volume": 565623.0}, {"date": "2021-01-04", "close": 62.63, "volume": 717307.0}, {"date": "2021-01-05", "close": 63.79, "volume": 475209.0}, {"date": "2021-01-06", "close": 64.42, "volume": 558221.0}, {"date": "2021-01-07", "close": 65.84, "volume": 351661.0}, {"date": "2021-01-08", "close": 65.96, "volume": 349849.0}, {"date": "2021-01-11", "close": 65.87, "volume": 168361.0}, {"date": "2021-01-12", "close": 65.4, "volume": 223598.0}, {"date": "2021-01-13", "close": 65.65, "volume": 146019.0}, {"date": "2021-01-14", "close": 67.78, "volume": 523049.0}, {"date": "2021-01-15", "close": 67.69, "volume": 356890.0}, {"date": "2021-01-19", "close": 68.355, "volume": 514602.0}, {"date": "2021-01-20", "close": 70.15, "volume": 400258.0}, {"date": "2021-01-21", "close": 69.38, "volume": 292908.0}, {"date": "2021-01-22", "close": 69.3, "volume": 274602.0}, {"date": "2021-01-25", "close": 69.36, "volume": 228423.0}, {"date": "2021-01-26", "close": 69.86, "volume": 488280.0}, {"date": "2021-01-27", "close": 68.66, "volume": 498319.0}, {"date": "2021-01-28", "close": 68.34, "volume": 302428.0}, {"date": "2021-01-29", "close": 66.04, "volume": 572523.0}, {"date": "2021-02-01", "close": 66.64, "volume": 393950.0}, {"date": "2021-02-02", "close": 67.17, "volume": 284998.0}, {"date": "2021-02-03", "close": 66.46, "volume": 196016.0}, {"date": "2021-02-04", "close": 68.04, "volume": 150045.0}, {"date": "2021-02-05", "close": 68.17, "volume": 335715.0}, {"date": "2021-02-08", "close": 69.17, "volume": 238025.0}, {"date": "2021-02-09", "close": 68.96, "volume": 169514.0}, {"date": "2021-02-10", "close": 69.04, "volume": 156904.0}, {"date": "2021-02-11", "close": 69.57, "volume": 401904.0}, {"date": "2021-02-12", "close": 69.15, "volume": 188075.0}, {"date": "2021-02-16", "close": 69.51, "volume": 187584.0}, {"date": "2021-02-17", "close": 71.15, "volume": 911131.0}, {"date": "2021-02-18", "close": 68.82, "volume": 717572.0}, {"date": "2021-02-19", "close": 68.22, "volume": 638397.0}, {"date": "2021-02-22", "close": 68.91, "volume": 490142.0}, {"date": "2021-02-23", "close": 69.14, "volume": 485376.0}, {"date": "2021-02-24", "close": 70.24, "volume": 234866.0}, {"date": "2021-02-25", "close": 69.24, "volume": 512382.0}, {"date": "2021-02-26", "close": 68.34, "volume": 626426.0}, {"date": "2021-03-01", "close": 69.43, "volume": 309955.0}, {"date": "2021-03-02", "close": 69.26, "volume": 315830.0}, {"date": "2021-03-03", "close": 67.92, "volume": 214851.0}, {"date": "2021-03-04", "close": 65.91, "volume": 252324.0}, {"date": "2021-03-05", "close": 66.2, "volume": 518674.0}, {"date": "2021-03-08", "close": 66.1, "volume": 580936.0}, {"date": "2021-03-09", "close": 67.1, "volume": 225471.0}, {"date": "2021-03-10", "close": 68.6, "volume": 465468.0}, {"date": "2021-03-11", "close": 68.1, "volume": 399123.0}, {"date": "2021-03-12", "close": 68.1, "volume": 535922.0}, {"date": "2021-03-15", "close": 68.58, "volume": 291378.0}, {"date": "2021-03-16", "close": 67.59, "volume": 264323.0}, {"date": "2021-03-17", "close": 68.14, "volume": 229530.0}, {"date": "2021-03-18", "close": 66.49, "volume": 296446.0}, {"date": "2021-03-19", "close": 66.77, "volume": 496542.0}, {"date": "2021-03-22", "close": 67.14, "volume": 274411.0}, {"date": "2021-03-23", "close": 65.35, "volume": 442834.0}, {"date": "2021-03-24", "close": 65.5, "volume": 311185.0}, {"date": "2021-03-25", "close": 66.14, "volume": 234709.0}, {"date": "2021-03-26", "close": 68.83, "volume": 366206.0}, {"date": "2021-03-29", "close": 67.16, "volume": 362645.0}, {"date": "2021-03-30", "close": 68.82, "volume": 272941.0}, {"date": "2021-03-31", "close": 69.09, "volume": 370464.0}, {"date": "2021-04-01", "close": 68.08, "volume": 285260.0}, {"date": "2021-04-05", "close": 68.3, "volume": 251897.0}, {"date": "2021-04-06", "close": 68.27, "volume": 496093.0}, {"date": "2021-04-07", "close": 68.08, "volume": 350004.0}, {"date": "2021-04-08", "close": 69.47, "volume": 397869.0}, {"date": "2021-04-09", "close": 70.12, "volume": 462002.0}, {"date": "2021-04-12", "close": 69.44, "volume": 259153.0}, {"date": "2021-04-13", "close": 69.92, "volume": 278799.0}, {"date": "2021-04-14", "close": 70.22, "volume": 314082.0}, {"date": "2021-04-15", "close": 70.95, "volume": 193512.0}, {"date": "2021-04-16", "close": 72.25, "volume": 410590.0}, {"date": "2021-04-19", "close": 72.82, "volume": 443649.0}, {"date": "2021-04-20", "close": 72.73, "volume": 338741.0}, {"date": "2021-04-21", "close": 74.36, "volume": 335438.0}, {"date": "2021-04-22", "close": 74.38, "volume": 347111.0}, {"date": "2021-04-23", "close": 74.63, "volume": 440281.0}, {"date": "2021-04-26", "close": 76.4, "volume": 623856.0}, {"date": "2021-04-27", "close": 76.63, "volume": 591968.0}, {"date": "2021-04-28", "close": 73.8, "volume": 768982.0}, {"date": "2021-04-29", "close": 75.07, "volume": 383362.0}, {"date": "2021-04-30", "close": 74.08, "volume": 529444.0}, {"date": "2021-05-03", "close": 74.06, "volume": 465865.0}, {"date": "2021-05-04", "close": 73.95, "volume": 331093.0}, {"date": "2021-05-05", "close": 73.65, "volume": 170529.0}, {"date": "2021-05-06", "close": 73.52, "volume": 292312.0}, {"date": "2021-05-07", "close": 74.22, "volume": 162217.0}, {"date": "2021-05-10", "close": 73.68, "volume": 362470.0}, {"date": "2021-05-11", "close": 71.13, "volume": 357492.0}, {"date": "2021-05-12", "close": 69.92, "volume": 399065.0}, {"date": "2021-05-13", "close": 70.65, "volume": 336464.0}, {"date": "2021-05-14", "close": 70.79, "volume": 267418.0}, {"date": "2021-05-17", "close": 71.8, "volume": 399114.0}, {"date": "2021-05-18", "close": 71.59, "volume": 309166.0}, {"date": "2021-05-19", "close": 71.51, "volume": 172293.0}, {"date": "2021-05-20", "close": 70.95, "volume": 523418.0}, {"date": "2021-05-21", "close": 70.29, "volume": 1059911.0}, {"date": "2021-05-24", "close": 70.11, "volume": 465438.0}, {"date": "2021-05-25", "close": 70.05, "volume": 331900.0}, {"date": "2021-05-26", "close": 69.22, "volume": 296988.0}, {"date": "2021-05-27", "close": 68.96, "volume": 312824.0}, {"date": "2021-05-28", "close": 69.05, "volume": 237655.0}, {"date": "2021-06-01", "close": 68.37, "volume": 303542.0}, {"date": "2021-06-02", "close": 66.79, "volume": 397753.0}, {"date": "2021-06-03", "close": 67.39, "volume": 327067.0}, {"date": "2021-06-04", "close": 67.56, "volume": 275504.0}, {"date": "2021-06-07", "close": 67.34, "volume": 242703.0}, {"date": "2021-06-08", "close": 68.83, "volume": 574894.0}, {"date": "2021-06-09", "close": 68.77, "volume": 199960.0}, {"date": "2021-06-10", "close": 69.78, "volume": 315529.0}, {"date": "2021-06-11", "close": 70.42, "volume": 148127.0}, {"date": "2021-06-14", "close": 69.6, "volume": 191936.0}, {"date": "2021-06-15", "close": 69.45, "volume": 210165.0}, {"date": "2021-06-16", "close": 69.45, "volume": 228273.0}, {"date": "2021-06-17", "close": 69.46, "volume": 204815.0}, {"date": "2021-06-18", "close": 68.72, "volume": 797564.0}, {"date": "2021-06-21", "close": 69.96, "volume": 397595.0}, {"date": "2021-06-22", "close": 70.43, "volume": 272238.0}, {"date": "2021-06-23", "close": 70.91, "volume": 279715.0}, {"date": "2021-06-24", "close": 67.45, "volume": 738585.0}, {"date": "2021-06-25", "close": 70.04, "volume": 621751.0}, {"date": "2021-06-28", "close": 68.52, "volume": 205423.0}, {"date": "2021-06-29", "close": 68.52, "volume": 222771.0}, {"date": "2021-06-30", "close": 68.24, "volume": 289319.0}, {"date": "2021-07-01", "close": 69.13, "volume": 403634.0}, {"date": "2021-07-02", "close": 69.9, "volume": 429916.0}, {"date": "2021-07-06", "close": 68.96, "volume": 292682.0}, {"date": "2021-07-07", "close": 68.49, "volume": 274188.0}, {"date": "2021-07-08", "close": 68.32, "volume": 342918.0}, {"date": "2021-07-09", "close": 68.44, "volume": 259866.0}, {"date": "2021-07-12", "close": 68.9, "volume": 177590.0}, {"date": "2021-07-13", "close": 67.83, "volume": 207583.0}, {"date": "2021-07-14", "close": 67.76, "volume": 268919.0}, {"date": "2021-07-15", "close": 66.56, "volume": 360986.0}, {"date": "2021-07-16", "close": 67.22, "volume": 214679.0}, {"date": "2021-07-19", "close": 64.97, "volume": 271311.0}, {"date": "2021-07-20", "close": 67.45, "volume": 405182.0}, {"date": "2021-07-21", "close": 68.14, "volume": 253491.0}, {"date": "2021-07-22", "close": 67.15, "volume": 145569.0}, {"date": "2021-07-23", "close": 68.5, "volume": 223518.0}, {"date": "2021-07-26", "close": 69.47, "volume": 627407.0}, {"date": "2021-07-27", "close": 71.2, "volume": 845526.0}, {"date": "2021-07-28", "close": 70.81, "volume": 1222394.0}, {"date": "2021-07-29", "close": 71.09, "volume": 417174.0}, {"date": "2021-07-30", "close": 72.39, "volume": 498178.0}, {"date": "2021-08-02", "close": 70.99, "volume": 521480.0}, {"date": "2021-08-03", "close": 70.62, "volume": 404348.0}, {"date": "2021-08-04", "close": 69.35, "volume": 417627.0}, {"date": "2021-08-05", "close": 70.39, "volume": 371065.0}, {"date": "2021-08-06", "close": 71.43, "volume": 443539.0}, {"date": "2021-08-09", "close": 70.58, "volume": 254703.0}, {"date": "2021-08-10", "close": 69.45, "volume": 393562.0}, {"date": "2021-08-11", "close": 69.44, "volume": 238878.0}, {"date": "2021-08-12", "close": 70.94, "volume": 325376.0}, {"date": "2021-08-13", "close": 71.03, "volume": 231628.0}, {"date": "2021-08-16", "close": 71.56, "volume": 197567.0}, {"date": "2021-08-17", "close": 71.93, "volume": 432459.0}, {"date": "2021-08-18", "close": 71.65, "volume": 405311.0}, {"date": "2021-08-19", "close": 70.83, "volume": 291195.0}, {"date": "2021-08-20", "close": 71.38, "volume": 567788.0}, {"date": "2021-08-23", "close": 71.9, "volume": 601636.0}, {"date": "2021-08-24", "close": 73.23, "volume": 333942.0}, {"date": "2021-08-25", "close": 73.4, "volume": 219687.0}, {"date": "2021-08-26", "close": 72.16, "volume": 216390.0}, {"date": "2021-08-27", "close": 73.05, "volume": 297025.0}, {"date": "2021-08-30", "close": 73.25, "volume": 460356.0}, {"date": "2021-08-31", "close": 75.23, "volume": 537149.0}, {"date": "2021-09-01", "close": 76.01, "volume": 397476.0}, {"date": "2021-09-02", "close": 76.19, "volume": 246931.0}, {"date": "2021-09-03", "close": 75.89, "volume": 249905.0}, {"date": "2021-09-07", "close": 75.92, "volume": 268850.0}, {"date": "2021-09-08", "close": 75.46, "volume": 547346.0}, {"date": "2021-09-09", "close": 73.26, "volume": 307410.0}, {"date": "2021-09-10", "close": 70.23, "volume": 746945.0}, {"date": "2021-09-13", "close": 69.32, "volume": 326264.0}, {"date": "2021-09-14", "close": 69.95, "volume": 495854.0}, {"date": "2021-09-15", "close": 69.27, "volume": 367973.0}, {"date": "2021-09-16", "close": 68.28, "volume": 253229.0}, {"date": "2021-09-17", "close": 69.63, "volume": 752311.0}, {"date": "2021-09-20", "close": 69.29, "volume": 384166.0}, {"date": "2021-09-21", "close": 69.49, "volume": 256944.0}, {"date": "2021-09-22", "close": 71.13, "volume": 270098.0}, {"date": "2021-09-23", "close": 72.33, "volume": 269421.0}, {"date": "2021-09-24", "close": 72.18, "volume": 189661.0}, {"date": "2021-09-27", "close": 71.9, "volume": 592213.0}, {"date": "2021-09-28", "close": 70.53, "volume": 223427.0}, {"date": "2021-09-29", "close": 70.45, "volume": 178599.0}, {"date": "2021-09-30", "close": 68.48, "volume": 582486.0}, {"date": "2021-10-01", "close": 69.57, "volume": 280232.0}, {"date": "2021-10-04", "close": 67.45, "volume": 284656.0}, {"date": "2021-10-05", "close": 69.45, "volume": 450618.0}, {"date": "2021-10-06", "close": 68.42, "volume": 251192.0}, {"date": "2021-10-07", "close": 69.32, "volume": 500862.0}, {"date": "2021-10-08", "close": 67.94, "volume": 293160.0}, {"date": "2021-10-11", "close": 66.58, "volume": 186763.0}, {"date": "2021-10-12", "close": 66.31, "volume": 288745.0}, {"date": "2021-10-13", "close": 66.64, "volume": 152866.0}, {"date": "2021-10-14", "close": 67.2, "volume": 185224.0}, {"date": "2021-10-15", "close": 67.68, "volume": 139951.0}, {"date": "2021-10-18", "close": 67.66, "volume": 175570.0}, {"date": "2021-10-19", "close": 68.69, "volume": 278280.0}, {"date": "2021-10-20", "close": 69.81, "volume": 220471.0}, {"date": "2021-10-21", "close": 70.95, "volume": 287651.0}, {"date": "2021-10-22", "close": 70.82, "volume": 325339.0}, {"date": "2021-10-25", "close": 70.55, "volume": 211821.0}, {"date": "2021-10-26", "close": 70.13, "volume": 190714.0}, {"date": "2021-10-27", "close": 68.57, "volume": 223954.0}, {"date": "2021-10-28", "close": 67.01, "volume": 460223.0}, {"date": "2021-10-29", "close": 66.46, "volume": 443646.0}, {"date": "2021-11-01", "close": 67.21, "volume": 519446.0}, {"date": "2021-11-02", "close": 73.25, "volume": 1272774.0}, {"date": "2021-11-03", "close": 71.98, "volume": 469958.0}, {"date": "2021-11-04", "close": 71.38, "volume": 491439.0}, {"date": "2021-11-05", "close": 72.23, "volume": 327857.0}, {"date": "2021-11-08", "close": 72.56, "volume": 240804.0}, {"date": "2021-11-09", "close": 71.14, "volume": 123062.0}, {"date": "2021-11-10", "close": 70.55, "volume": 277939.0}, {"date": "2021-11-11", "close": 67.88, "volume": 305009.0}, {"date": "2021-11-12", "close": 68.13, "volume": 169647.0}, {"date": "2021-11-15", "close": 68.39, "volume": 238892.0}, {"date": "2021-11-16", "close": 69.47, "volume": 339884.0}, {"date": "2021-11-17", "close": 68.59, "volume": 219833.0}, {"date": "2021-11-18", "close": 67.94, "volume": 434204.0}, {"date": "2021-11-19", "close": 68.85, "volume": 389598.0}, {"date": "2021-11-22", "close": 67.39, "volume": 377854.0}, {"date": "2021-11-23", "close": 66.85, "volume": 237546.0}, {"date": "2021-11-24", "close": 67.46, "volume": 402056.0}, {"date": "2021-11-26", "close": 64.86, "volume": 157232.0}, {"date": "2021-11-29", "close": 64.81, "volume": 463599.0}, {"date": "2021-11-30", "close": 63.95, "volume": 333421.0}, {"date": "2021-12-01", "close": 62.47, "volume": 390056.0}, {"date": "2021-12-02", "close": 63.65, "volume": 345931.0}, {"date": "2021-12-03", "close": 62.69, "volume": 471100.0}, {"date": "2021-12-06", "close": 64.78, "volume": 582345.0}, {"date": "2021-12-07", "close": 65.16, "volume": 751052.0}, {"date": "2021-12-08", "close": 65.91, "volume": 307942.0}, {"date": "2021-12-09", "close": 65.27, "volume": 280814.0}, {"date": "2021-12-10", "close": 64.78, "volume": 284080.0}, {"date": "2021-12-13", "close": 65.08, "volume": 272450.0}, {"date": "2021-12-14", "close": 64.83, "volume": 184836.0}, {"date": "2021-12-15", "close": 64.28, "volume": 526418.0}, {"date": "2021-12-16", "close": 63.35, "volume": 636742.0}, {"date": "2021-12-17", "close": 65.81, "volume": 1061464.0}, {"date": "2021-12-20", "close": 64.28, "volume": 409827.0}, {"date": "2021-12-21", "close": 66.66, "volume": 475780.0}, {"date": "2021-12-22", "close": 68.16, "volume": 291709.0}, {"date": "2021-12-23", "close": 68.28, "volume": 162824.0}, {"date": "2021-12-27", "close": 69.02, "volume": 194065.0}, {"date": "2021-12-28", "close": 68.77, "volume": 162087.0}, {"date": "2021-12-29", "close": 69.22, "volume": 313653.0}, {"date": "2021-12-30", "close": 68.38, "volume": 578068.0}, {"date": "2021-12-31", "close": 66.99, "volume": 318812.0}, {"date": "2022-01-03", "close": 68.41, "volume": 292393.0}, {"date": "2022-01-04", "close": 69.23, "volume": 239610.0}, {"date": "2022-01-05", "close": 65.87, "volume": 474752.0}, {"date": "2022-01-06", "close": 66.12, "volume": 265714.0}, {"date": "2022-01-07", "close": 65.86, "volume": 446003.0}, {"date": "2022-01-10", "close": 66.7, "volume": 283356.0}, {"date": "2022-01-11", "close": 67.18, "volume": 232927.0}, {"date": "2022-01-12", "close": 67.67, "volume": 400368.0}, {"date": "2022-01-13", "close": 69.24, "volume": 496478.0}, {"date": "2022-01-14", "close": 68.79, "volume": 295210.0}, {"date": "2022-01-18", "close": 67.44, "volume": 411098.0}, {"date": "2022-01-19", "close": 67.21, "volume": 303287.0}, {"date": "2022-01-20", "close": 66.85, "volume": 440661.0}, {"date": "2022-01-21", "close": 66.57, "volume": 361126.0}, {"date": "2022-01-24", "close": 67.24, "volume": 489416.0}, {"date": "2022-01-25", "close": 65.47, "volume": 402393.0}, {"date": "2022-01-26", "close": 64.5, "volume": 327000.0}, {"date": "2022-01-27", "close": 62.86, "volume": 388624.0}, {"date": "2022-01-28", "close": 63.69, "volume": 366636.0}, {"date": "2022-01-31", "close": 64.74, "volume": 538594.0}, {"date": "2022-02-01", "close": 64.33, "volume": 510394.0}, {"date": "2022-02-02", "close": 64.95, "volume": 410339.0}, {"date": "2022-02-03", "close": 64.0, "volume": 406524.0}, {"date": "2022-02-04", "close": 64.71, "volume": 354069.0}, {"date": "2022-02-07", "close": 64.33, "volume": 314709.0}, {"date": "2022-02-08", "close": 65.82, "volume": 772777.0}, {"date": "2022-02-09", "close": 66.24, "volume": 595360.0}, {"date": "2022-02-10", "close": 66.19, "volume": 303977.0}, {"date": "2022-02-11", "close": 65.61, "volume": 254825.0}, {"date": "2022-02-14", "close": 65.45, "volume": 494962.0}, {"date": "2022-02-15", "close": 66.87, "volume": 376839.0}, {"date": "2022-02-16", "close": 67.05, "volume": 367828.0}, {"date": "2022-02-17", "close": 65.66, "volume": 346441.0}, {"date": "2022-02-18", "close": 65.24, "volume": 412491.0}, {"date": "2022-02-22", "close": 65.38, "volume": 485862.0}, {"date": "2022-02-23", "close": 64.66, "volume": 780219.0}, {"date": "2022-02-24", "close": 65.94, "volume": 606360.0}, {"date": "2022-02-25", "close": 67.37, "volume": 798848.0}, {"date": "2022-02-28", "close": 67.06, "volume": 413499.0}, {"date": "2022-03-01", "close": 66.32, "volume": 398650.0}, {"date": "2022-03-02", "close": 67.59, "volume": 402648.0}, {"date": "2022-03-03", "close": 67.53, "volume": 267097.0}, {"date": "2022-03-04", "close": 67.55, "volume": 290550.0}, {"date": "2022-03-07", "close": 67.82, "volume": 610478.0}, {"date": "2022-03-08", "close": 65.67, "volume": 777249.0}, {"date": "2022-03-09", "close": 66.2, "volume": 334401.0}, {"date": "2022-03-10", "close": 65.8, "volume": 346989.0}, {"date": "2022-03-11", "close": 65.11, "volume": 587621.0}, {"date": "2022-03-14", "close": 65.37, "volume": 397746.0}, {"date": "2022-03-15", "close": 64.9, "volume": 411838.0}, {"date": "2022-03-16", "close": 64.94, "volume": 662559.0}, {"date": "2022-03-17", "close": 65.44, "volume": 598207.0}, {"date": "2022-03-18", "close": 64.025, "volume": 919520.0}, {"date": "2022-03-21", "close": 64.58, "volume": 461217.0}, {"date": "2022-03-22", "close": 64.67, "volume": 311017.0}, {"date": "2022-03-23", "close": 62.86, "volume": 1305805.0}, {"date": "2022-03-24", "close": 63.34, "volume": 724357.0}, {"date": "2022-03-25", "close": 63.52, "volume": 619050.0}, {"date": "2022-03-28", "close": 63.64, "volume": 674764.0}, {"date": "2022-03-29", "close": 66.77, "volume": 1446657.0}, {"date": "2022-03-30", "close": 65.71, "volume": 379201.0}, {"date": "2022-03-31", "close": 64.26, "volume": 363654.0}, {"date": "2022-04-01", "close": 66.52, "volume": 562901.0}, {"date": "2022-04-04", "close": 64.54, "volume": 326598.0}, {"date": "2022-04-05", "close": 63.9, "volume": 485381.0}, {"date": "2022-04-06", "close": 64.17, "volume": 334542.0}, {"date": "2022-04-07", "close": 64.14, "volume": 227390.0}, {"date": "2022-04-08", "close": 64.17, "volume": 318475.0}, {"date": "2022-04-11", "close": 63.19, "volume": 272784.0}, {"date": "2022-04-12", "close": 63.66, "volume": 409974.0}, {"date": "2022-04-13", "close": 63.37, "volume": 235043.0}, {"date": "2022-04-14", "close": 62.68, "volume": 213108.0}, {"date": "2022-04-18", "close": 61.44, "volume": 329036.0}, {"date": "2022-04-19", "close": 64.47, "volume": 395243.0}, {"date": "2022-04-20", "close": 65.01, "volume": 249309.0}, {"date": "2022-04-21", "close": 63.91, "volume": 335454.0}, {"date": "2022-04-22", "close": 60.33, "volume": 477930.0}, {"date": "2022-04-25", "close": 62.03, "volume": 460521.0}, {"date": "2022-04-26", "close": 60.61, "volume": 765065.0}, {"date": "2022-04-27", "close": 62.09, "volume": 1039506.0}, {"date": "2022-04-28", "close": 62.35, "volume": 587194.0}, {"date": "2022-04-29", "close": 61.16, "volume": 563731.0}, {"date": "2022-05-02", "close": 60.5, "volume": 563139.0}, {"date": "2022-05-03", "close": 61.39, "volume": 578677.0}, {"date": "2022-05-04", "close": 61.7, "volume": 560529.0}, {"date": "2022-05-05", "close": 59.66, "volume": 468219.0}, {"date": "2022-05-06", "close": 59.12, "volume": 411891.0}, {"date": "2022-05-09", "close": 56.49, "volume": 542975.0}, {"date": "2022-05-10", "close": 57.61, "volume": 626086.0}, {"date": "2022-05-11", "close": 57.16, "volume": 273608.0}, {"date": "2022-05-12", "close": 57.82, "volume": 402648.0}, {"date": "2022-05-13", "close": 59.32, "volume": 320959.0}, {"date": "2022-05-16", "close": 59.71, "volume": 186352.0}, {"date": "2022-05-17", "close": 62.33, "volume": 520931.0}, {"date": "2022-05-18", "close": 59.79, "volume": 336660.0}, {"date": "2022-05-19", "close": 59.67, "volume": 216298.0}, {"date": "2022-05-20", "close": 59.9, "volume": 196695.0}, {"date": "2022-05-23", "close": 60.69, "volume": 405532.0}, {"date": "2022-05-24", "close": 60.1, "volume": 199902.0}, {"date": "2022-05-25", "close": 60.05, "volume": 208917.0}, {"date": "2022-05-26", "close": 61.36, "volume": 409273.0}, {"date": "2022-05-27", "close": 62.15, "volume": 191707.0}, {"date": "2022-05-31", "close": 62.64, "volume": 313492.0}, {"date": "2022-06-01", "close": 60.85, "volume": 1480837.0}, {"date": "2022-06-02", "close": 61.83, "volume": 343619.0}, {"date": "2022-06-03", "close": 60.68, "volume": 213900.0}, {"date": "2022-06-06", "close": 60.12, "volume": 195710.0}, {"date": "2022-06-07", "close": 61.46, "volume": 326058.0}, {"date": "2022-06-08", "close": 61.01, "volume": 179958.0}, {"date": "2022-06-09", "close": 59.85, "volume": 320884.0}, {"date": "2022-06-10", "close": 59.56, "volume": 297260.0}, {"date": "2022-06-13", "close": 57.44, "volume": 477422.0}, {"date": "2022-06-14", "close": 55.53, "volume": 437401.0}, {"date": "2022-06-15", "close": 56.43, "volume": 287935.0}, {"date": "2022-06-16", "close": 53.86, "volume": 448555.0}, {"date": "2022-06-17", "close": 54.36, "volume": 984660.0}, {"date": "2022-06-21", "close": 55.69, "volume": 313860.0}, {"date": "2022-06-22", "close": 54.22, "volume": 979404.0}, {"date": "2022-06-23", "close": 53.9, "volume": 416314.0}, {"date": "2022-06-24", "close": 54.49, "volume": 1471711.0}, {"date": "2022-06-27", "close": 55.0, "volume": 588695.0}, {"date": "2022-06-28", "close": 54.46, "volume": 688827.0}, {"date": "2022-06-29", "close": 55.85, "volume": 650936.0}, {"date": "2022-06-30", "close": 54.03, "volume": 496991.0}, {"date": "2022-07-01", "close": 55.0, "volume": 423876.0}, {"date": "2022-07-05", "close": 54.29, "volume": 622929.0}, {"date": "2022-07-06", "close": 54.36, "volume": 649044.0}, {"date": "2022-07-07", "close": 54.18, "volume": 524450.0}, {"date": "2022-07-08", "close": 53.59, "volume": 885930.0}, {"date": "2022-07-11", "close": 52.42, "volume": 566653.0}, {"date": "2022-07-12", "close": 52.39, "volume": 677546.0}, {"date": "2022-07-13", "close": 52.47, "volume": 554237.0}, {"date": "2022-07-14", "close": 51.58, "volume": 424871.0}, {"date": "2022-07-15", "close": 53.01, "volume": 364379.0}, {"date": "2022-07-18", "close": 53.02, "volume": 404650.0}, {"date": "2022-07-19", "close": 54.52, "volume": 286654.0}, {"date": "2022-07-20", "close": 54.46, "volume": 256838.0}, {"date": "2022-07-21", "close": 55.3, "volume": 267145.0}, {"date": "2022-07-22", "close": 54.35, "volume": 369090.0}, {"date": "2022-07-25", "close": 55.4, "volume": 491149.0}, {"date": "2022-07-26", "close": 57.17, "volume": 1148825.0}, {"date": "2022-07-27", "close": 56.53, "volume": 801608.0}, {"date": "2022-07-28", "close": 56.29, "volume": 440397.0}, {"date": "2022-07-29", "close": 55.04, "volume": 390485.0}, {"date": "2022-08-01", "close": 56.87, "volume": 710211.0}, {"date": "2022-08-02", "close": 55.89, "volume": 318545.0}, {"date": "2022-08-03", "close": 55.34, "volume": 441686.0}, {"date": "2022-08-04", "close": 55.06, "volume": 207523.0}, {"date": "2022-08-05", "close": 55.73, "volume": 217741.0}, {"date": "2022-08-08", "close": 55.6, "volume": 314716.0}, {"date": "2022-08-09", "close": 54.97, "volume": 268228.0}, {"date": "2022-08-10", "close": 55.96, "volume": 404654.0}, {"date": "2022-08-11", "close": 56.18, "volume": 214740.0}, {"date": "2022-08-12", "close": 57.07, "volume": 162288.0}, {"date": "2022-08-15", "close": 56.82, "volume": 444097.0}, {"date": "2022-08-16", "close": 55.8, "volume": 351865.0}, {"date": "2022-08-17", "close": 54.88, "volume": 194654.0}, {"date": "2022-08-18", "close": 54.57, "volume": 248997.0}, {"date": "2022-08-19", "close": 53.97, "volume": 394970.0}, {"date": "2022-08-22", "close": 53.02, "volume": 286700.0}, {"date": "2022-08-23", "close": 51.85, "volume": 432798.0}, {"date": "2022-08-24", "close": 50.07, "volume": 1324542.0}, {"date": "2022-08-25", "close": 50.1, "volume": 593236.0}, {"date": "2022-08-26", "close": 48.73, "volume": 558052.0}, {"date": "2022-08-29", "close": 48.19, "volume": 445699.0}, {"date": "2022-08-30", "close": 47.76, "volume": 479776.0}, {"date": "2022-08-31", "close": 47.71, "volume": 850900.0}, {"date": "2022-09-01", "close": 47.48, "volume": 404042.0}, {"date": "2022-09-02", "close": 47.34, "volume": 597920.0}, {"date": "2022-09-06", "close": 46.69, "volume": 413751.0}, {"date": "2022-09-07", "close": 48.0, "volume": 560824.0}, {"date": "2022-09-08", "close": 48.45, "volume": 476947.0}, {"date": "2022-09-09", "close": 49.59, "volume": 374206.0}, {"date": "2022-09-12", "close": 49.9, "volume": 554337.0}, {"date": "2022-09-13", "close": 48.16, "volume": 322193.0}, {"date": "2022-09-14", "close": 47.71, "volume": 628763.0}, {"date": "2022-09-15", "close": 47.58, "volume": 532717.0}, {"date": "2022-09-16", "close": 45.55, "volume": 1079088.0}, {"date": "2022-09-19", "close": 45.59, "volume": 389996.0}, {"date": "2022-09-20", "close": 44.59, "volume": 371841.0}, {"date": "2022-09-21", "close": 43.87, "volume": 315258.0}, {"date": "2022-09-22", "close": 43.39, "volume": 673022.0}, {"date": "2022-09-23", "close": 43.59, "volume": 657520.0}, {"date": "2022-09-26", "close": 42.72, "volume": 434902.0}, {"date": "2022-09-27", "close": 42.28, "volume": 433216.0}, {"date": "2022-09-28", "close": 43.21, "volume": 427416.0}, {"date": "2022-09-29", "close": 43.49, "volume": 613590.0}, {"date": "2022-09-30", "close": 42.36, "volume": 470623.0}, {"date": "2022-10-03", "close": 43.84, "volume": 546039.0}, {"date": "2022-10-04", "close": 45.77, "volume": 996523.0}, {"date": "2022-10-05", "close": 44.71, "volume": 633436.0}, {"date": "2022-10-06", "close": 44.01, "volume": 765866.0}, {"date": "2022-10-07", "close": 43.01, "volume": 743368.0}, {"date": "2022-10-10", "close": 42.49, "volume": 429514.0}, {"date": "2022-10-11", "close": 42.86, "volume": 578223.0}, {"date": "2022-10-12", "close": 41.79, "volume": 354203.0}, {"date": "2022-10-13", "close": 43.16, "volume": 1986989.0}, {"date": "2022-10-14", "close": 42.17, "volume": 437652.0}, {"date": "2022-10-17", "close": 43.95, "volume": 432494.0}, {"date": "2022-10-18", "close": 44.52, "volume": 522409.0}, {"date": "2022-10-19", "close": 43.21, "volume": 476804.0}, {"date": "2022-10-20", "close": 42.21, "volume": 454259.0}, {"date": "2022-10-21", "close": 42.87, "volume": 472251.0}, {"date": "2022-10-24", "close": 43.23, "volume": 1111568.0}, {"date": "2022-10-25", "close": 44.6, "volume": 1159493.0}, {"date": "2022-10-26", "close": 47.21, "volume": 1315941.0}, {"date": "2022-10-27", "close": 49.54, "volume": 1191803.0}, {"date": "2022-10-28", "close": 50.37, "volume": 608050.0}, {"date": "2022-10-31", "close": 50.25, "volume": 1036124.0}, {"date": "2022-11-01", "close": 50.95, "volume": 468406.0}, {"date": "2022-11-02", "close": 48.86, "volume": 941819.0}, {"date": "2022-11-03", "close": 48.76, "volume": 648976.0}, {"date": "2022-11-04", "close": 49.28, "volume": 611343.0}, {"date": "2022-11-07", "close": 49.2, "volume": 417254.0}, {"date": "2022-11-08", "close": 49.34, "volume": 558630.0}, {"date": "2022-11-09", "close": 49.12, "volume": 392710.0}, {"date": "2022-11-10", "close": 52.23, "volume": 762986.0}, {"date": "2022-11-11", "close": 53.46, "volume": 567604.0}, {"date": "2022-11-14", "close": 52.41, "volume": 371593.0}, {"date": "2022-11-15", "close": 53.89, "volume": 490977.0}, {"date": "2022-11-16", "close": 53.15, "volume": 457279.0}, {"date": "2022-11-17", "close": 51.95, "volume": 303912.0}, {"date": "2022-11-18", "close": 53.36, "volume": 381750.0}, {"date": "2022-11-21", "close": 52.54, "volume": 394528.0}, {"date": "2022-11-22", "close": 53.92, "volume": 317301.0}, {"date": "2022-11-23", "close": 53.69, "volume": 509248.0}, {"date": "2022-11-25", "close": 54.0, "volume": 88133.0}, {"date": "2022-11-28", "close": 53.1, "volume": 429872.0}, {"date": "2022-11-29", "close": 53.69, "volume": 313114.0}, {"date": "2022-11-30", "close": 54.94, "volume": 530204.0}, {"date": "2022-12-01", "close": 56.36, "volume": 487180.0}, {"date": "2022-12-02", "close": 56.46, "volume": 347222.0}, {"date": "2022-12-05", "close": 55.67, "volume": 433080.0}, {"date": "2022-12-06", "close": 54.75, "volume": 561199.0}, {"date": "2022-12-07", "close": 55.61, "volume": 539548.0}, {"date": "2022-12-08", "close": 56.5, "volume": 501758.0}, {"date": "2022-12-09", "close": 55.88, "volume": 302496.0}, {"date": "2022-12-12", "close": 56.65, "volume": 466933.0}, {"date": "2022-12-13", "close": 58.6, "volume": 844940.0}, {"date": "2022-12-14", "close": 58.38, "volume": 643308.0}, {"date": "2022-12-15", "close": 56.36, "volume": 689056.0}, {"date": "2022-12-16", "close": 55.43, "volume": 1220934.0}, {"date": "2022-12-19", "close": 54.33, "volume": 630120.0}, {"date": "2022-12-20", "close": 54.91, "volume": 483428.0}, {"date": "2022-12-21", "close": 56.34, "volume": 367156.0}, {"date": "2022-12-22", "close": 56.38, "volume": 334652.0}, {"date": "2022-12-23", "close": 56.29, "volume": 221954.0}, {"date": "2022-12-27", "close": 56.14, "volume": 187149.0}, {"date": "2022-12-28", "close": 55.22, "volume": 217045.0}, {"date": "2022-12-29", "close": 56.68, "volume": 201583.0}, {"date": "2022-12-30", "close": 56.07, "volume": 311264.0}, {"date": "2023-01-03", "close": 55.71, "volume": 465561.0}, {"date": "2023-01-04", "close": 57.49, "volume": 476950.0}, {"date": "2023-01-05", "close": 58.18, "volume": 780477.0}, {"date": "2023-01-06", "close": 58.7, "volume": 535260.0}, {"date": "2023-01-09", "close": 57.72, "volume": 467989.0}, {"date": "2023-01-10", "close": 57.61, "volume": 436319.0}, {"date": "2023-01-11", "close": 58.14, "volume": 461112.0}, {"date": "2023-01-12", "close": 57.04, "volume": 418464.0}, {"date": "2023-01-13", "close": 57.4, "volume": 429304.0}, {"date": "2023-01-17", "close": 56.46, "volume": 371186.0}, {"date": "2023-01-18", "close": 54.78, "volume": 423613.0}, {"date": "2023-01-19", "close": 55.28, "volume": 377226.0}, {"date": "2023-01-20", "close": 56.27, "volume": 292522.0}, {"date": "2023-01-23", "close": 56.93, "volume": 272682.0}, {"date": "2023-01-24", "close": 56.65, "volume": 221406.0}, {"date": "2023-01-25", "close": 56.78, "volume": 299753.0}, {"date": "2023-01-26", "close": 56.84, "volume": 460714.0}, {"date": "2023-01-27", "close": 58.23, "volume": 643359.0}, {"date": "2023-01-30", "close": 56.68, "volume": 357157.0}, {"date": "2023-01-31", "close": 57.3, "volume": 474335.0}, {"date": "2023-02-01", "close": 58.57, "volume": 465149.0}, {"date": "2023-02-02", "close": 60.49, "volume": 632553.0}, {"date": "2023-02-03", "close": 59.61, "volume": 373124.0}, {"date": "2023-02-06", "close": 58.04, "volume": 241905.0}, {"date": "2023-02-07", "close": 59.17, "volume": 357286.0}, {"date": "2023-02-08", "close": 59.48, "volume": 512353.0}, {"date": "2023-02-09", "close": 58.06, "volume": 653388.0}, {"date": "2023-02-10", "close": 58.03, "volume": 484629.0}, {"date": "2023-02-13", "close": 58.33, "volume": 441448.0}, {"date": "2023-02-14", "close": 57.99, "volume": 469011.0}, {"date": "2023-02-15", "close": 57.82, "volume": 771782.0}, {"date": "2023-02-16", "close": 57.28, "volume": 567507.0}, {"date": "2023-02-17", "close": 57.54, "volume": 363975.0}, {"date": "2023-02-21", "close": 56.71, "volume": 858186.0}, {"date": "2023-02-22", "close": 56.05, "volume": 735786.0}, {"date": "2023-02-23", "close": 56.82, "volume": 444079.0}, {"date": "2023-02-24", "close": 56.73, "volume": 527922.0}, {"date": "2023-02-27", "close": 57.16, "volume": 471374.0}, {"date": "2023-02-28", "close": 55.62, "volume": 712849.0}, {"date": "2023-03-01", "close": 54.82, "volume": 607670.0}, {"date": "2023-03-02", "close": 55.09, "volume": 658485.0}, {"date": "2023-03-03", "close": 55.8, "volume": 707116.0}, {"date": "2023-03-06", "close": 54.57, "volume": 640778.0}, {"date": "2023-03-07", "close": 54.27, "volume": 571093.0}, {"date": "2023-03-08", "close": 53.91, "volume": 428755.0}, {"date": "2023-03-09", "close": 53.61, "volume": 413984.0}, {"date": "2023-03-10", "close": 52.87, "volume": 758959.0}, {"date": "2023-03-13", "close": 52.61, "volume": 387494.0}, {"date": "2023-03-14", "close": 54.09, "volume": 599646.0}, {"date": "2023-03-15", "close": 53.09, "volume": 475741.0}, {"date": "2023-03-16", "close": 54.42, "volume": 341762.0}, {"date": "2023-03-17", "close": 53.44, "volume": 873748.0}, {"date": "2023-03-20", "close": 54.03, "volume": 478747.0}, {"date": "2023-03-21", "close": 54.78, "volume": 513739.0}, {"date": "2023-03-22", "close": 53.48, "volume": 314207.0}, {"date": "2023-03-23", "close": 54.21, "volume": 669365.0}, {"date": "2023-03-24", "close": 54.95, "volume": 441041.0}, {"date": "2023-03-27", "close": 55.04, "volume": 269324.0}, {"date": "2023-03-28", "close": 55.48, "volume": 364856.0}, {"date": "2023-03-29", "close": 55.44, "volume": 403311.0}, {"date": "2023-03-30", "close": 56.52, "volume": 399110.0}, {"date": "2023-03-31", "close": 57.41, "volume": 324124.0}, {"date": "2023-04-03", "close": 56.85, "volume": 271386.0}, {"date": "2023-04-04", "close": 57.11, "volume": 250475.0}, {"date": "2023-04-05", "close": 57.52, "volume": 333140.0}, {"date": "2023-04-06", "close": 57.38, "volume": 337829.0}, {"date": "2023-04-10", "close": 57.37, "volume": 307936.0}, {"date": "2023-04-11", "close": 58.06, "volume": 274360.0}, {"date": "2023-04-12", "close": 57.69, "volume": 373563.0}, {"date": "2023-04-13", "close": 58.89, "volume": 527093.0}, {"date": "2023-04-14", "close": 58.98, "volume": 310349.0}, {"date": "2023-04-17", "close": 58.75, "volume": 421899.0}, {"date": "2023-04-18", "close": 57.77, "volume": 310256.0}, {"date": "2023-04-19", "close": 58.0, "volume": 421844.0}, {"date": "2023-04-20", "close": 58.2, "volume": 306435.0}, {"date": "2023-04-21", "close": 58.22, "volume": 296641.0}, {"date": "2023-04-24", "close": 58.78, "volume": 493080.0}, {"date": "2023-04-25", "close": 58.84, "volume": 584563.0}, {"date": "2023-04-26", "close": 54.2, "volume": 2068116.0}, {"date": "2023-04-27", "close": 55.22, "volume": 618938.0}, {"date": "2023-04-28", "close": 55.32, "volume": 506138.0}, {"date": "2023-05-01", "close": 55.63, "volume": 457864.0}, {"date": "2023-05-02", "close": 52.25, "volume": 844203.0}, {"date": "2023-05-03", "close": 51.35, "volume": 810586.0}, {"date": "2023-05-04", "close": 50.2, "volume": 648189.0}, {"date": "2023-05-05", "close": 50.74, "volume": 571182.0}, {"date": "2023-05-08", "close": 50.37, "volume": 409539.0}, {"date": "2023-05-09", "close": 50.02, "volume": 535675.0}, {"date": "2023-05-10", "close": 50.04, "volume": 376604.0}, {"date": "2023-05-11", "close": 49.6, "volume": 312565.0}, {"date": "2023-05-12", "close": 49.05, "volume": 384008.0}, {"date": "2023-05-15", "close": 49.4, "volume": 470407.0}, {"date": "2023-05-16", "close": 48.96, "volume": 337240.0}, {"date": "2023-05-17", "close": 49.67, "volume": 411539.0}, {"date": "2023-05-18", "close": 49.7, "volume": 246546.0}, {"date": "2023-05-19", "close": 49.79, "volume": 339968.0}, {"date": "2023-05-22", "close": 50.72, "volume": 380524.0}, {"date": "2023-05-23", "close": 40.48, "volume": 6405367.0}, {"date": "2023-05-24", "close": 39.15, "volume": 2803844.0}, {"date": "2023-05-25", "close": 38.48, "volume": 1371222.0}, {"date": "2023-05-26", "close": 38.45, "volume": 971214.0}, {"date": "2023-05-30", "close": 38.31, "volume": 925756.0}, {"date": "2023-05-31", "close": 37.95, "volume": 1022870.0}, {"date": "2023-06-01", "close": 38.42, "volume": 686616.0}, {"date": "2023-06-02", "close": 38.94, "volume": 648997.0}, {"date": "2023-06-05", "close": 39.64, "volume": 826458.0}, {"date": "2023-06-06", "close": 40.67, "volume": 935232.0}, {"date": "2023-06-07", "close": 41.25, "volume": 405449.0}, {"date": "2023-06-08", "close": 40.95, "volume": 808074.0}, {"date": "2023-06-09", "close": 40.62, "volume": 523428.0}, {"date": "2023-06-12", "close": 40.78, "volume": 355094.0}, {"date": "2023-06-13", "close": 41.28, "volume": 505331.0}, {"date": "2023-06-14", "close": 40.71, "volume": 1115930.0}, {"date": "2023-06-15", "close": 41.27, "volume": 722330.0}, {"date": "2023-06-16", "close": 41.44, "volume": 1056174.0}, {"date": "2023-06-20", "close": 40.66, "volume": 667670.0}, {"date": "2023-06-21", "close": 40.74, "volume": 716614.0}, {"date": "2023-06-22", "close": 40.19, "volume": 593698.0}, {"date": "2023-06-23", "close": 39.55, "volume": 824075.0}, {"date": "2023-06-26", "close": 40.35, "volume": 602662.0}, {"date": "2023-06-27", "close": 41.0, "volume": 466182.0}, {"date": "2023-06-28", "close": 40.2, "volume": 755347.0}, {"date": "2023-06-29", "close": 40.76, "volume": 573537.0}, {"date": "2023-06-30", "close": 41.13, "volume": 323965.0}, {"date": "2023-07-03", "close": 41.0, "volume": 276927.0}, {"date": "2023-07-05", "close": 40.48, "volume": 496410.0}, {"date": "2023-07-06", "close": 39.91, "volume": 962612.0}, {"date": "2023-07-07", "close": 40.23, "volume": 533297.0}, {"date": "2023-07-10", "close": 40.75, "volume": 471485.0}, {"date": "2023-07-11", "close": 41.3, "volume": 317859.0}, {"date": "2023-07-12", "close": 42.91, "volume": 940889.0}, {"date": "2023-07-13", "close": 42.99, "volume": 458458.0}, {"date": "2023-07-14", "close": 42.96, "volume": 798874.0}, {"date": "2023-07-17", "close": 43.04, "volume": 576980.0}, {"date": "2023-07-18", "close": 43.64, "volume": 614741.0}, {"date": "2023-07-19", "close": 44.95, "volume": 1200223.0}, {"date": "2023-07-20", "close": 44.55, "volume": 494855.0}, {"date": "2023-07-21", "close": 45.36, "volume": 757916.0}, {"date": "2023-07-24", "close": 45.69, "volume": 764469.0}, {"date": "2023-07-25", "close": 45.97, "volume": 1087029.0}, {"date": "2023-07-26", "close": 45.55, "volume": 908994.0}, {"date": "2023-07-27", "close": 44.54, "volume": 2578324.0}, {"date": "2023-07-28", "close": 45.5, "volume": 1003352.0}, {"date": "2023-07-31", "close": 45.47, "volume": 725398.0}, {"date": "2023-08-01", "close": 44.95, "volume": 696646.0}, {"date": "2023-08-02", "close": 44.48, "volume": 873513.0}, {"date": "2023-08-03", "close": 44.76, "volume": 539808.0}, {"date": "2023-08-04", "close": 44.84, "volume": 480145.0}, {"date": "2023-08-07", "close": 45.43, "volume": 434490.0}, {"date": "2023-08-08", "close": 44.75, "volume": 522492.0}, {"date": "2023-08-09", "close": 44.26, "volume": 375845.0}, {"date": "2023-08-10", "close": 44.08, "volume": 313284.0}, {"date": "2023-08-11", "close": 43.66, "volume": 378936.0}, {"date": "2023-08-14", "close": 43.6, "volume": 331284.0}, {"date": "2023-08-15", "close": 43.54, "volume": 306566.0}, {"date": "2023-08-16", "close": 43.13, "volume": 422913.0}, {"date": "2023-08-17", "close": 43.11, "volume": 439643.0}, {"date": "2023-08-18", "close": 42.37, "volume": 562088.0}, {"date": "2023-08-21", "close": 42.1, "volume": 798287.0}, {"date": "2023-08-22", "close": 42.37, "volume": 556041.0}, {"date": "2023-08-23", "close": 42.5, "volume": 365793.0}, {"date": "2023-08-24", "close": 41.03, "volume": 500264.0}, {"date": "2023-08-25", "close": 41.59, "volume": 652279.0}, {"date": "2023-08-28", "close": 42.3, "volume": 724991.0}, {"date": "2023-08-29", "close": 43.26, "volume": 614971.0}, {"date": "2023-08-30", "close": 43.52, "volume": 415000.0}, {"date": "2023-08-31", "close": 42.54, "volume": 448349.0}, {"date": "2023-09-01", "close": 42.76, "volume": 297656.0}, {"date": "2023-09-05", "close": 41.55, "volume": 531535.0}, {"date": "2023-09-06", "close": 41.4, "volume": 514713.0}, {"date": "2023-09-07", "close": 38.46, "volume": 1485857.0}, {"date": "2023-09-08", "close": 38.77, "volume": 1082679.0}, {"date": "2023-09-11", "close": 39.48, "volume": 606303.0}, {"date": "2023-09-12", "close": 39.12, "volume": 492091.0}, {"date": "2023-09-13", "close": 39.11, "volume": 428736.0}, {"date": "2023-09-14", "close": 39.71, "volume": 622110.0}, {"date": "2023-09-15", "close": 39.63, "volume": 1514968.0}, {"date": "2023-09-18", "close": 39.26, "volume": 478415.0}, {"date": "2023-09-19", "close": 39.27, "volume": 339340.0}, {"date": "2023-09-20", "close": 38.92, "volume": 469602.0}, {"date": "2023-09-21", "close": 38.72, "volume": 446146.0}, {"date": "2023-09-22", "close": 38.56, "volume": 503444.0}, {"date": "2023-09-25", "close": 38.31, "volume": 432360.0}, {"date": "2023-09-26", "close": 38.05, "volume": 710888.0}, {"date": "2023-09-27", "close": 37.8, "volume": 501370.0}, {"date": "2023-09-28", "close": 38.5, "volume": 490707.0}, {"date": "2023-09-29", "close": 38.19, "volume": 567220.0}, {"date": "2023-10-02", "close": 38.01, "volume": 772261.0}, {"date": "2023-10-03", "close": 37.72, "volume": 558441.0}, {"date": "2023-10-04", "close": 37.54, "volume": 494532.0}, {"date": "2023-10-05", "close": 37.74, "volume": 502218.0}, {"date": "2023-10-06", "close": 38.21, "volume": 668566.0}, {"date": "2023-10-09", "close": 38.25, "volume": 416464.0}, {"date": "2023-10-10", "close": 38.58, "volume": 435646.0}, {"date": "2023-10-11", "close": 38.34, "volume": 844011.0}, {"date": "2023-10-12", "close": 37.93, "volume": 820023.0}, {"date": "2023-10-13", "close": 38.27, "volume": 769783.0}, {"date": "2023-10-16", "close": 38.38, "volume": 758956.0}, {"date": "2023-10-17", "close": 38.74, "volume": 1071938.0}, {"date": "2023-10-18", "close": 38.82, "volume": 531116.0}, {"date": "2023-10-19", "close": 37.88, "volume": 1162142.0}, {"date": "2023-10-20", "close": 37.94, "volume": 524768.0}, {"date": "2023-10-23", "close": 37.17, "volume": 815380.0}, {"date": "2023-10-24", "close": 37.2, "volume": 814861.0}, {"date": "2023-10-25", "close": 35.345, "volume": 1452745.0}, {"date": "2023-10-26", "close": 35.53, "volume": 846784.0}, {"date": "2023-10-27", "close": 34.21, "volume": 871732.0}, {"date": "2023-10-30", "close": 35.06, "volume": 723809.0}, {"date": "2023-10-31", "close": 35.96, "volume": 652839.0}, {"date": "2023-11-01", "close": 36.85, "volume": 602877.0}, {"date": "2023-11-02", "close": 37.8, "volume": 671030.0}, {"date": "2023-11-03", "close": 38.75, "volume": 604377.0}, {"date": "2023-11-06", "close": 38.15, "volume": 514509.0}, {"date": "2023-11-07", "close": 37.93, "volume": 593035.0}, {"date": "2023-11-08", "close": 37.45, "volume": 466077.0}, {"date": "2023-11-09", "close": 36.46, "volume": 581929.0}, {"date": "2023-11-10", "close": 36.16, "volume": 558919.0}, {"date": "2023-11-13", "close": 36.6, "volume": 493054.0}, {"date": "2023-11-14", "close": 39.2, "volume": 606204.0}, {"date": "2023-11-15", "close": 39.32, "volume": 481906.0}, {"date": "2023-11-16", "close": 39.08, "volume": 317051.0}, {"date": "2023-11-17", "close": 38.75, "volume": 445204.0}, {"date": "2023-11-20", "close": 38.7, "volume": 464334.0}, {"date": "2023-11-21", "close": 38.66, "volume": 669472.0}, {"date": "2023-11-22", "close": 39.14, "volume": 345904.0}, {"date": "2023-11-24", "close": 39.55, "volume": 176126.0}, {"date": "2023-11-27", "close": 38.68, "volume": 430071.0}, {"date": "2023-11-28", "close": 39.06, "volume": 731171.0}, {"date": "2023-11-29", "close": 39.15, "volume": 700751.0}, {"date": "2023-11-30", "close": 39.19, "volume": 653146.0}, {"date": "2023-12-01", "close": 41.02, "volume": 1156040.0}, {"date": "2023-12-04", "close": 40.38, "volume": 508339.0}, {"date": "2023-12-05", "close": 41.51, "volume": 946333.0}, {"date": "2023-12-06", "close": 40.93, "volume": 860894.0}, {"date": "2023-12-07", "close": 41.31, "volume": 565964.0}, {"date": "2023-12-08", "close": 41.27, "volume": 286311.0}, {"date": "2023-12-11", "close": 41.6, "volume": 346746.0}, {"date": "2023-12-12", "close": 40.92, "volume": 423064.0}, {"date": "2023-12-13", "close": 42.57, "volume": 841053.0}, {"date": "2023-12-14", "close": 43.52, "volume": 724147.0}, {"date": "2023-12-15", "close": 42.77, "volume": 1330221.0}, {"date": "2023-12-18", "close": 42.8, "volume": 584950.0}, {"date": "2023-12-19", "close": 43.42, "volume": 423620.0}, {"date": "2023-12-20", "close": 43.14, "volume": 600008.0}, {"date": "2023-12-21", "close": 44.36, "volume": 309692.0}, {"date": "2023-12-22", "close": 44.59, "volume": 418228.0}, {"date": "2023-12-26", "close": 44.38, "volume": 358533.0}, {"date": "2023-12-27", "close": 43.88, "volume": 309795.0}, {"date": "2023-12-28", "close": 43.93, "volume": 239480.0}, {"date": "2023-12-29", "close": 43.55, "volume": 530377.0}, {"date": "2024-01-02", "close": 43.25, "volume": 402940.0}, {"date": "2024-01-03", "close": 40.8, "volume": 734238.0}, {"date": "2024-01-04", "close": 41.41, "volume": 891942.0}, {"date": "2024-01-05", "close": 42.06, "volume": 860385.0}, {"date": "2024-01-08", "close": 43.31, "volume": 380488.0}, {"date": "2024-01-09", "close": 43.46, "volume": 419656.0}, {"date": "2024-01-10", "close": 43.52, "volume": 535700.0}, {"date": "2024-01-11", "close": 43.33, "volume": 650442.0}, {"date": "2024-01-12", "close": 42.94, "volume": 702494.0}, {"date": "2024-01-16", "close": 42.0, "volume": 588928.0}, {"date": "2024-01-17", "close": 41.89, "volume": 488347.0}, {"date": "2024-01-18", "close": 42.39, "volume": 294497.0}, {"date": "2024-01-19", "close": 42.39, "volume": 341123.0}, {"date": "2024-01-22", "close": 43.11, "volume": 425269.0}, {"date": "2024-01-23", "close": 42.21, "volume": 286053.0}, {"date": "2024-01-24", "close": 41.43, "volume": 288654.0}, {"date": "2024-01-25", "close": 41.79, "volume": 188404.0}, {"date": "2024-01-26", "close": 41.84, "volume": 258140.0}, {"date": "2024-01-29", "close": 41.88, "volume": 395252.0}, {"date": "2024-01-30", "close": 40.87, "volume": 309084.0}, {"date": "2024-01-31", "close": 40.15, "volume": 519492.0}, {"date": "2024-02-01", "close": 40.92, "volume": 367212.0}, {"date": "2024-02-02", "close": 40.17, "volume": 287605.0}, {"date": "2024-02-05", "close": 39.5, "volume": 463011.0}, {"date": "2024-02-06", "close": 41.02, "volume": 364182.0}, {"date": "2024-02-07", "close": 41.18, "volume": 377648.0}, {"date": "2024-02-08", "close": 41.72, "volume": 544898.0}, {"date": "2024-02-09", "close": 42.43, "volume": 378672.0}, {"date": "2024-02-12", "close": 43.93, "volume": 769606.0}, {"date": "2024-02-13", "close": 42.7, "volume": 784161.0}, {"date": "2024-02-14", "close": 43.65, "volume": 837936.0}, {"date": "2024-02-15", "close": 44.75, "volume": 674336.0}, {"date": "2024-02-16", "close": 45.04, "volume": 692404.0}, {"date": "2024-02-20", "close": 45.2, "volume": 603031.0}, {"date": "2024-02-21", "close": 44.75, "volume": 592703.0}, {"date": "2024-02-22", "close": 44.85, "volume": 355921.0}, {"date": "2024-02-23", "close": 44.73, "volume": 370512.0}, {"date": "2024-02-26", "close": 44.15, "volume": 561085.0}, {"date": "2024-02-27", "close": 44.27, "volume": 611532.0}, {"date": "2024-02-28", "close": 38.67, "volume": 2386823.0}, {"date": "2024-02-29", "close": 36.91, "volume": 2325143.0}, {"date": "2024-03-01", "close": 35.99, "volume": 1157278.0}, {"date": "2024-03-04", "close": 35.93, "volume": 827706.0}, {"date": "2024-03-05", "close": 36.56, "volume": 1021495.0}, {"date": "2024-03-06", "close": 36.11, "volume": 536949.0}, {"date": "2024-03-07", "close": 36.1, "volume": 403985.0}, {"date": "2024-03-08", "close": 36.73, "volume": 671692.0}, {"date": "2024-03-11", "close": 36.22, "volume": 594494.0}, {"date": "2024-03-12", "close": 35.88, "volume": 1363086.0}, {"date": "2024-03-13", "close": 35.78, "volume": 794174.0}, {"date": "2024-03-14", "close": 34.85, "volume": 677933.0}, {"date": "2024-03-15", "close": 34.7, "volume": 1033692.0}, {"date": "2024-03-18", "close": 34.24, "volume": 762381.0}, {"date": "2024-03-19", "close": 34.32, "volume": 718812.0}, {"date": "2024-03-20", "close": 34.11, "volume": 613908.0}, {"date": "2024-03-21", "close": 34.43, "volume": 602548.0}, {"date": "2024-03-22", "close": 33.76, "volume": 535422.0}, {"date": "2024-03-25", "close": 33.4, "volume": 623558.0}, {"date": "2024-03-26", "close": 33.75, "volume": 785202.0}, {"date": "2024-03-27", "close": 34.83, "volume": 1030976.0}, {"date": "2024-03-28", "close": 35.45, "volume": 823648.0}, {"date": "2024-04-01", "close": 34.72, "volume": 853413.0}, {"date": "2024-04-02", "close": 33.52, "volume": 505733.0}, {"date": "2024-04-03", "close": 33.9, "volume": 622268.0}, {"date": "2024-04-04", "close": 33.8, "volume": 547179.0}, {"date": "2024-04-05", "close": 34.0, "volume": 674584.0}, {"date": "2024-04-08", "close": 34.44, "volume": 487565.0}, {"date": "2024-04-09", "close": 34.61, "volume": 580966.0}, {"date": "2024-04-10", "close": 34.08, "volume": 634491.0}, {"date": "2024-04-11", "close": 33.15, "volume": 537887.0}, {"date": "2024-04-12", "close": 32.8, "volume": 619744.0}, {"date": "2024-04-15", "close": 32.06, "volume": 625348.0}, {"date": "2024-04-16", "close": 31.82, "volume": 705341.0}, {"date": "2024-04-17", "close": 31.94, "volume": 646197.0}, {"date": "2024-04-18", "close": 31.63, "volume": 508410.0}, {"date": "2024-04-19", "close": 28.68, "volume": 2916233.0}, {"date": "2024-04-22", "close": 28.98, "volume": 1611698.0}, {"date": "2024-04-23", "close": 29.38, "volume": 1006634.0}, {"date": "2024-04-24", "close": 29.38, "volume": 900280.0}, {"date": "2024-04-25", "close": 28.41, "volume": 1581147.0}, {"date": "2024-04-26", "close": 28.34, "volume": 446577.0}, {"date": "2024-04-29", "close": 29.24, "volume": 739206.0}, {"date": "2024-04-30", "close": 29.17, "volume": 650226.0}, {"date": "2024-05-01", "close": 29.18, "volume": 532842.0}, {"date": "2024-05-02", "close": 28.75, "volume": 767138.0}, {"date": "2024-05-03", "close": 28.89, "volume": 1469298.0}, {"date": "2024-05-06", "close": 23.14, "volume": 6171088.0}, {"date": "2024-05-07", "close": 25.08, "volume": 4165908.0}, {"date": "2024-05-08", "close": 24.91, "volume": 1907392.0}, {"date": "2024-05-09", "close": 25.3, "volume": 2265189.0}, {"date": "2024-05-10", "close": 25.99, "volume": 1420262.0}, {"date": "2024-05-13", "close": 26.21, "volume": 785716.0}, {"date": "2024-05-14", "close": 26.44, "volume": 834258.0}, {"date": "2024-05-15", "close": 26.47, "volume": 715597.0}, {"date": "2024-05-16", "close": 27.49, "volume": 968059.0}, {"date": "2024-05-17", "close": 27.54, "volume": 835428.0}, {"date": "2024-05-20", "close": 26.98, "volume": 1204657.0}, {"date": "2024-05-21", "close": 27.38, "volume": 2602704.0}, {"date": "2024-05-22", "close": 28.12, "volume": 901979.0}, {"date": "2024-05-23", "close": 28.51, "volume": 1207160.0}, {"date": "2024-05-24", "close": 28.31, "volume": 814733.0}, {"date": "2024-05-28", "close": 28.87, "volume": 986548.0}, {"date": "2024-05-29", "close": 29.6, "volume": 1121623.0}, {"date": "2024-05-30", "close": 30.8, "volume": 1293741.0}, {"date": "2024-05-31", "close": 30.9, "volume": 1257475.0}, {"date": "2024-06-03", "close": 31.86, "volume": 1228934.0}, {"date": "2024-06-04", "close": 31.61, "volume": 2187909.0}, {"date": "2024-06-05", "close": 31.76, "volume": 676829.0}, {"date": "2024-06-06", "close": 31.11, "volume": 898499.0}, {"date": "2024-06-07", "close": 30.8, "volume": 803906.0}, {"date": "2024-06-10", "close": 30.65, "volume": 2025251.0}, {"date": "2024-06-11", "close": 29.11, "volume": 1272687.0}, {"date": "2024-06-12", "close": 29.09, "volume": 1034433.0}, {"date": "2024-06-13", "close": 28.85, "volume": 958403.0}, {"date": "2024-06-14", "close": 29.25, "volume": 1278675.0}, {"date": "2024-06-17", "close": 28.9, "volume": 1113521.0}, {"date": "2024-06-18", "close": 29.0, "volume": 1751692.0}, {"date": "2024-06-20", "close": 28.88, "volume": 935618.0}, {"date": "2024-06-21", "close": 29.51, "volume": 14395110.0}, {"date": "2024-06-24", "close": 29.83, "volume": 1260042.0}, {"date": "2024-06-25", "close": 28.82, "volume": 1028680.0}, {"date": "2024-06-26", "close": 28.57, "volume": 1425411.0}, {"date": "2024-06-27", "close": 28.75, "volume": 803646.0}, {"date": "2024-06-28", "close": 29.14, "volume": 10427040.0}, {"date": "2024-07-01", "close": 28.97, "volume": 1014830.0}, {"date": "2024-07-02", "close": 29.19, "volume": 735545.0}, {"date": "2024-07-03", "close": 28.73, "volume": 833632.0}, {"date": "2024-07-05", "close": 28.84, "volume": 761381.0}, {"date": "2024-07-08", "close": 28.69, "volume": 969796.0}, {"date": "2024-07-09", "close": 28.98, "volume": 1321964.0}, {"date": "2024-07-10", "close": 29.31, "volume": 460774.0}, {"date": "2024-07-11", "close": 30.61, "volume": 792639.0}, {"date": "2024-07-12", "close": 30.01, "volume": 851136.0}, {"date": "2024-07-15", "close": 29.84, "volume": 1303704.0}, {"date": "2024-07-16", "close": 31.74, "volume": 835797.0}, {"date": "2024-07-17", "close": 31.65, "volume": 797057.0}, {"date": "2024-07-18", "close": 31.3, "volume": 762048.0}, {"date": "2024-07-19", "close": 31.34, "volume": 864435.0}, {"date": "2024-07-22", "close": 31.53, "volume": 1526183.0}, {"date": "2024-07-23", "close": 31.37, "volume": 744910.0}, {"date": "2024-07-24", "close": 31.42, "volume": 596475.0}, {"date": "2024-07-25", "close": 31.53, "volume": 940955.0}, {"date": "2024-07-26", "close": 31.43, "volume": 1562854.0}, {"date": "2024-07-29", "close": 25.42, "volume": 6079231.0}, {"date": "2024-07-30", "close": 25.03, "volume": 4536695.0}, {"date": "2024-07-31", "close": 24.81, "volume": 3176225.0}, {"date": "2024-08-01", "close": 24.61, "volume": 1760656.0}, {"date": "2024-08-02", "close": 24.04, "volume": 1387305.0}, {"date": "2024-08-05", "close": 22.34, "volume": 1772633.0}, {"date": "2024-08-06", "close": 22.78, "volume": 1361330.0}, {"date": "2024-08-07", "close": 21.7, "volume": 922750.0}, {"date": "2024-08-08", "close": 21.78, "volume": 1039768.0}, {"date": "2024-08-09", "close": 21.8, "volume": 831664.0}, {"date": "2024-08-12", "close": 21.29, "volume": 949023.0}, {"date": "2024-08-13", "close": 21.67, "volume": 1008703.0}, {"date": "2024-08-14", "close": 21.3, "volume": 598058.0}, {"date": "2024-08-15", "close": 21.86, "volume": 957843.0}, {"date": "2024-08-16", "close": 21.56, "volume": 526854.0}, {"date": "2024-08-19", "close": 21.55, "volume": 562651.0}, {"date": "2024-08-20", "close": 20.85, "volume": 699463.0}, {"date": "2024-08-21", "close": 21.03, "volume": 1357321.0}, {"date": "2024-08-22", "close": 20.37, "volume": 889145.0}, {"date": "2024-08-23", "close": 21.07, "volume": 683814.0}, {"date": "2024-08-26", "close": 20.96, "volume": 672872.0}, {"date": "2024-08-27", "close": 20.52, "volume": 498236.0}, {"date": "2024-08-28", "close": 20.35, "volume": 529524.0}, {"date": "2024-08-29", "close": 20.71, "volume": 486341.0}, {"date": "2024-08-30", "close": 20.34, "volume": 688153.0}, {"date": "2024-09-03", "close": 19.27, "volume": 717858.0}, {"date": "2024-09-04", "close": 19.33, "volume": 963823.0}, {"date": "2024-09-05", "close": 19.19, "volume": 851830.0}, {"date": "2024-09-06", "close": 18.5, "volume": 979537.0}, {"date": "2024-09-09", "close": 17.57, "volume": 1727366.0}, {"date": "2024-09-10", "close": 17.72, "volume": 1223037.0}, {"date": "2024-09-11", "close": 17.6, "volume": 1675451.0}, {"date": "2024-09-12", "close": 17.65, "volume": 1425399.0}, {"date": "2024-09-13", "close": 17.47, "volume": 772760.0}, {"date": "2024-09-16", "close": 17.32, "volume": 826853.0}, {"date": "2024-09-17", "close": 17.16, "volume": 710850.0}, {"date": "2024-09-18", "close": 17.53, "volume": 857635.0}, {"date": "2024-09-19", "close": 17.47, "volume": 798094.0}, {"date": "2024-09-20", "close": 17.4, "volume": 2452283.0}, {"date": "2024-09-23", "close": 17.54, "volume": 1615996.0}, {"date": "2024-09-24", "close": 17.88, "volume": 1023643.0}, {"date": "2024-09-25", "close": 17.14, "volume": 880181.0}, {"date": "2024-09-26", "close": 17.47, "volume": 792674.0}, {"date": "2024-09-27", "close": 17.87, "volume": 797484.0}, {"date": "2024-09-30", "close": 18.17, "volume": 601761.0}, {"date": "2024-10-01", "close": 17.5, "volume": 616038.0}, {"date": "2024-10-02", "close": 17.32, "volume": 785257.0}, {"date": "2024-10-03", "close": 16.95, "volume": 629684.0}, {"date": "2024-10-04", "close": 17.0, "volume": 686510.0}, {"date": "2024-10-07", "close": 17.43, "volume": 955878.0}, {"date": "2024-10-08", "close": 17.49, "volume": 766816.0}, {"date": "2024-10-09", "close": 18.1, "volume": 836139.0}, {"date": "2024-10-10", "close": 19.27, "volume": 1584752.0}, {"date": "2024-10-11", "close": 19.23, "volume": 1201402.0}, {"date": "2024-10-14", "close": 19.22, "volume": 824453.0}, {"date": "2024-10-15", "close": 19.51, "volume": 856867.0}, {"date": "2024-10-16", "close": 19.8, "volume": 652457.0}, {"date": "2024-10-17", "close": 19.76, "volume": 719873.0}, {"date": "2024-10-18", "close": 19.87, "volume": 482738.0}, {"date": "2024-10-21", "close": 19.51, "volume": 809946.0}, {"date": "2024-10-22", "close": 19.19, "volume": 577410.0}, {"date": "2024-10-23", "close": 19.11, "volume": 421048.0}, {"date": "2024-10-24", "close": 18.88, "volume": 530862.0}, {"date": "2024-10-25", "close": 18.95, "volume": 511201.0}, {"date": "2024-10-28", "close": 19.32, "volume": 482114.0}, {"date": "2024-10-29", "close": 19.5, "volume": 383476.0}, {"date": "2024-10-30", "close": 19.48, "volume": 425978.0}, {"date": "2024-10-31", "close": 18.76, "volume": 1137282.0}, {"date": "2024-11-01", "close": 19.28, "volume": 2158353.0}, {"date": "2024-11-04", "close": 24.12, "volume": 3689107.0}, {"date": "2024-11-05", "close": 24.91, "volume": 1746246.0}, {"date": "2024-11-06", "close": 26.7, "volume": 1733125.0}, {"date": "2024-11-07", "close": 25.51, "volume": 1019920.0}, {"date": "2024-11-08", "close": 24.78, "volume": 1000855.0}, {"date": "2024-11-11", "close": 25.45, "volume": 749901.0}, {"date": "2024-11-12", "close": 24.81, "volume": 1108336.0}, {"date": "2024-11-13", "close": 23.31, "volume": 1324521.0}, {"date": "2024-11-14", "close": 23.27, "volume": 727881.0}, {"date": "2024-11-15", "close": 22.88, "volume": 763295.0}, {"date": "2024-11-18", "close": 22.49, "volume": 619112.0}, {"date": "2024-11-19", "close": 22.88, "volume": 527182.0}, {"date": "2024-11-20", "close": 22.93, "volume": 373066.0}, {"date": "2024-11-21", "close": 23.0, "volume": 2834348.0}, {"date": "2024-11-22", "close": 23.58, "volume": 570985.0}, {"date": "2024-11-25", "close": 24.24, "volume": 967666.0}, {"date": "2024-11-26", "close": 23.7, "volume": 639357.0}, {"date": "2024-11-27", "close": 24.54, "volume": 523610.0}, {"date": "2024-11-29", "close": 24.58, "volume": 249836.0}, {"date": "2024-12-02", "close": 24.58, "volume": 572688.0}, {"date": "2024-12-03", "close": 24.63, "volume": 347399.0}, {"date": "2024-12-04", "close": 24.11, "volume": 865876.0}, {"date": "2024-12-05", "close": 23.86, "volume": 769764.0}, {"date": "2024-12-06", "close": 24.1, "volume": 415162.0}, {"date": "2024-12-09", "close": 24.38, "volume": 439134.0}, {"date": "2024-12-10", "close": 24.01, "volume": 533574.0}, {"date": "2024-12-11", "close": 24.15, "volume": 436077.0}, {"date": "2024-12-12", "close": 24.24, "volume": 272622.0}, {"date": "2024-12-13", "close": 24.03, "volume": 370067.0}, {"date": "2024-12-16", "close": 23.71, "volume": 634322.0}, {"date": "2024-12-17", "close": 23.03, "volume": 721631.0}, {"date": "2024-12-18", "close": 22.16, "volume": 684272.0}, {"date": "2024-12-19", "close": 21.71, "volume": 497739.0}, {"date": "2024-12-20", "close": 21.8, "volume": 1517085.0}, {"date": "2024-12-23", "close": 22.01, "volume": 403829.0}, {"date": "2024-12-24", "close": 22.13, "volume": 133101.0}, {"date": "2024-12-26", "close": 22.7, "volume": 375676.0}, {"date": "2024-12-27", "close": 22.33, "volume": 328645.0}, {"date": "2024-12-30", "close": 22.47, "volume": 443677.0}, {"date": "2024-12-31", "close": 22.68, "volume": 331094.0}, {"date": "2025-01-02", "close": 23.02, "volume": 377911.0}, {"date": "2025-01-03", "close": 23.17, "volume": 448812.0}, {"date": "2025-01-06", "close": 21.7, "volume": 860549.0}, {"date": "2025-01-07", "close": 22.15, "volume": 611207.0}, {"date": "2025-01-08", "close": 22.25, "volume": 528146.0}, {"date": "2025-01-10", "close": 21.81, "volume": 636467.0}, {"date": "2025-01-13", "close": 22.29, "volume": 515497.0}, {"date": "2025-01-14", "close": 21.93, "volume": 446678.0}, {"date": "2025-01-15", "close": 22.42, "volume": 430227.0}, {"date": "2025-01-16", "close": 23.24, "volume": 766999.0}, {"date": "2025-01-17", "close": 24.1, "volume": 762836.0}, {"date": "2025-01-21", "close": 25.12, "volume": 712066.0}, {"date": "2025-01-22", "close": 24.85, "volume": 478696.0}, {"date": "2025-01-23", "close": 25.6, "volume": 622946.0}, {"date": "2025-01-24", "close": 26.05, "volume": 551282.0}, {"date": "2025-01-27", "close": 26.37, "volume": 473165.0}, {"date": "2025-01-28", "close": 26.01, "volume": 423223.0}, {"date": "2025-01-29", "close": 26.12, "volume": 392939.0}, {"date": "2025-01-30", "close": 26.34, "volume": 557789.0}, {"date": "2025-01-31", "close": 26.1, "volume": 660102.0}, {"date": "2025-02-03", "close": 26.0, "volume": 551956.0}, {"date": "2025-02-04", "close": 26.05, "volume": 574959.0}, {"date": "2025-02-05", "close": 26.55, "volume": 371539.0}, {"date": "2025-02-06", "close": 26.02, "volume": 377365.0}, {"date": "2025-02-07", "close": 25.22, "volume": 773625.0}, {"date": "2025-02-10", "close": 25.58, "volume": 568739.0}, {"date": "2025-02-11", "close": 25.68, "volume": 429124.0}, {"date": "2025-02-12", "close": 24.08, "volume": 432443.0}, {"date": "2025-02-13", "close": 24.26, "volume": 548561.0}, {"date": "2025-02-14", "close": 24.18, "volume": 238272.0}, {"date": "2025-02-18", "close": 23.32, "volume": 589345.0}, {"date": "2025-02-19", "close": 22.67, "volume": 602025.0}, {"date": "2025-02-20", "close": 22.03, "volume": 471021.0}, {"date": "2025-02-21", "close": 21.13, "volume": 556895.0}, {"date": "2025-02-24", "close": 22.05, "volume": 1365162.0}, {"date": "2025-02-25", "close": 24.72, "volume": 1911546.0}, {"date": "2025-02-26", "close": 23.6, "volume": 992944.0}, {"date": "2025-02-27", "close": 23.06, "volume": 809670.0}, {"date": "2025-02-28", "close": 23.21, "volume": 698610.0}, {"date": "2025-03-03", "close": 22.48, "volume": 1864123.0}, {"date": "2025-03-04", "close": 21.91, "volume": 1024799.0}, {"date": "2025-03-05", "close": 21.87, "volume": 563588.0}, {"date": "2025-03-06", "close": 22.03, "volume": 684696.0}, {"date": "2025-03-07", "close": 23.0, "volume": 602570.0}, {"date": "2025-03-10", "close": 22.61, "volume": 1033167.0}, {"date": "2025-03-11", "close": 23.95, "volume": 964170.0}, {"date": "2025-03-12", "close": 22.24, "volume": 1032272.0}, {"date": "2025-03-13", "close": 22.27, "volume": 585926.0}, {"date": "2025-03-14", "close": 22.35, "volume": 543631.0}, {"date": "2025-03-17", "close": 23.12, "volume": 389563.0}, {"date": "2025-03-18", "close": 22.62, "volume": 503145.0}, {"date": "2025-03-19", "close": 22.82, "volume": 567390.0}, {"date": "2025-03-20", "close": 22.71, "volume": 1171093.0}, {"date": "2025-03-21", "close": 22.49, "volume": 1117076.0}, {"date": "2025-03-24", "close": 22.64, "volume": 337972.0}, {"date": "2025-03-25", "close": 22.18, "volume": 424637.0}, {"date": "2025-03-26", "close": 21.82, "volume": 874256.0}, {"date": "2025-03-27", "close": 22.01, "volume": 401044.0}, {"date": "2025-03-28", "close": 21.69, "volume": 463964.0}, {"date": "2025-03-31", "close": 21.99, "volume": 617683.0}, {"date": "2025-04-01", "close": 21.61, "volume": 606680.0}, {"date": "2025-04-02", "close": 21.78, "volume": 343393.0}, {"date": "2025-04-03", "close": 20.06, "volume": 545920.0}, {"date": "2025-04-04", "close": 19.57, "volume": 695688.0}, {"date": "2025-04-07", "close": 19.58, "volume": 770282.0}, {"date": "2025-04-08", "close": 18.07, "volume": 830847.0}, {"date": "2025-04-09", "close": 19.19, "volume": 1223982.0}, {"date": "2025-04-10", "close": 17.42, "volume": 632155.0}, {"date": "2025-04-11", "close": 16.99, "volume": 659620.0}, {"date": "2025-04-14", "close": 16.73, "volume": 844219.0}, {"date": "2025-04-15", "close": 16.08, "volume": 725647.0}, {"date": "2025-04-16", "close": 15.75, "volume": 600275.0}, {"date": "2025-04-17", "close": 15.83, "volume": 429645.0}, {"date": "2025-04-21", "close": 15.19, "volume": 1302706.0}, {"date": "2025-04-22", "close": 15.67, "volume": 864274.0}, {"date": "2025-04-23", "close": 16.26, "volume": 587794.0}, {"date": "2025-04-24", "close": 16.7, "volume": 494870.0}, {"date": "2025-04-25", "close": 16.81, "volume": 758558.0}, {"date": "2025-04-28", "close": 16.69, "volume": 729287.0}, {"date": "2025-04-29", "close": 17.35, "volume": 1064580.0}, {"date": "2025-04-30", "close": 16.39, "volume": 863502.0}, {"date": "2025-05-01", "close": 16.44, "volume": 1049750.0}, {"date": "2025-05-02", "close": 16.85, "volume": 1216583.0}, {"date": "2025-05-05", "close": 13.28, "volume": 7495002.0}, {"date": "2025-05-06", "close": 12.75, "volume": 2638548.0}, {"date": "2025-05-07", "close": 12.73, "volume": 1486363.0}, {"date": "2025-05-08", "close": 12.89, "volume": 1733511.0}, {"date": "2025-05-09", "close": 12.25, "volume": 1542707.0}, {"date": "2025-05-12", "close": 13.67, "volume": 2315840.0}, {"date": "2025-05-13", "close": 13.51, "volume": 1254386.0}, {"date": "2025-05-14", "close": 12.92, "volume": 1505393.0}, {"date": "2025-05-15", "close": 13.01, "volume": 770942.0}, {"date": "2025-05-16", "close": 13.57, "volume": 956351.0}, {"date": "2025-05-19", "close": 13.55, "volume": 1062518.0}, {"date": "2025-05-20", "close": 13.32, "volume": 1107257.0}, {"date": "2025-05-21", "close": 12.69, "volume": 1348500.0}, {"date": "2025-05-22", "close": 12.66, "volume": 1049625.0}, {"date": "2025-05-23", "close": 12.3, "volume": 989046.0}, {"date": "2025-05-27", "close": 13.12, "volume": 1098615.0}, {"date": "2025-05-28", "close": 12.7, "volume": 860290.0}, {"date": "2025-05-29", "close": 12.68, "volume": 981229.0}, {"date": "2025-05-30", "close": 12.66, "volume": 1190115.0}, {"date": "2025-06-02", "close": 12.32, "volume": 1265189.0}, {"date": "2025-06-03", "close": 13.04, "volume": 876274.0}, {"date": "2025-06-04", "close": 13.1, "volume": 830494.0}, {"date": "2025-06-05", "close": 13.29, "volume": 901577.0}, {"date": "2025-06-06", "close": 13.56, "volume": 1149402.0}, {"date": "2025-06-09", "close": 13.88, "volume": 1179849.0}, {"date": "2025-06-10", "close": 13.98, "volume": 2464710.0}, {"date": "2025-06-11", "close": 12.83, "volume": 2164359.0}, {"date": "2025-06-12", "close": 12.69, "volume": 1696845.0}, {"date": "2025-06-13", "close": 12.16, "volume": 954244.0}, {"date": "2025-06-16", "close": 12.39, "volume": 1524823.0}, {"date": "2025-06-17", "close": 12.15, "volume": 1345560.0}, {"date": "2025-06-18", "close": 11.91, "volume": 1272168.0}, {"date": "2025-06-20", "close": 11.6, "volume": 2360283.0}, {"date": "2025-06-23", "close": 11.62, "volume": 1658267.0}, {"date": "2025-06-24", "close": 11.87, "volume": 1546664.0}, {"date": "2025-06-25", "close": 11.87, "volume": 1415912.0}, {"date": "2025-06-26", "close": 12.21, "volume": 1383943.0}, {"date": "2025-06-27", "close": 12.29, "volume": 1367532.0}, {"date": "2025-06-30", "close": 12.27, "volume": 1152038.0}, {"date": "2025-07-01", "close": 13.25, "volume": 1347604.0}, {"date": "2025-07-02", "close": 13.52, "volume": 1257240.0}, {"date": "2025-07-03", "close": 13.49, "volume": 759134.0}, {"date": "2025-07-07", "close": 12.75, "volume": 965686.0}, {"date": "2025-07-08", "close": 13.0, "volume": 953606.0}, {"date": "2025-07-09", "close": 13.05, "volume": 673097.0}, {"date": "2025-07-10", "close": 13.17, "volume": 681923.0}, {"date": "2025-07-11", "close": 12.59, "volume": 693039.0}, {"date": "2025-07-14", "close": 12.21, "volume": 998076.0}, {"date": "2025-07-15", "close": 11.74, "volume": 953932.0}, {"date": "2025-07-16", "close": 12.1, "volume": 1245616.0}, {"date": "2025-07-17", "close": 11.98, "volume": 1123013.0}, {"date": "2025-07-18", "close": 11.13, "volume": 973581.0}, {"date": "2025-07-21", "close": 11.37, "volume": 879885.0}, {"date": "2025-07-22", "close": 12.05, "volume": 975505.0}, {"date": "2025-07-23", "close": 12.8, "volume": 1134506.0}, {"date": "2025-07-24", "close": 12.71, "volume": 933622.0}, {"date": "2025-07-25", "close": 13.11, "volume": 956458.0}, {"date": "2025-07-28", "close": 13.1, "volume": 1262603.0}, {"date": "2025-07-29", "close": 12.86, "volume": 969044.0}, {"date": "2025-07-30", "close": 12.37, "volume": 1280417.0}, {"date": "2025-07-31", "close": 13.14, "volume": 3097764.0}, {"date": "2025-08-01", "close": 12.31, "volume": 2230460.0}, {"date": "2025-08-04", "close": 12.56, "volume": 2274773.0}, {"date": "2025-08-05", "close": 12.73, "volume": 1569734.0}, {"date": "2025-08-06", "close": 12.37, "volume": 1599804.0}, {"date": "2025-08-07", "close": 12.63, "volume": 1741556.0}, {"date": "2025-08-08", "close": 12.96, "volume": 1499255.0}, {"date": "2025-08-11", "close": 12.75, "volume": 1433873.0}, {"date": "2025-08-12", "close": 13.77, "volume": 1479679.0}, {"date": "2025-08-13", "close": 14.12, "volume": 1296266.0}, {"date": "2025-08-14", "close": 13.62, "volume": 945990.0}, {"date": "2025-08-15", "close": 14.19, "volume": 1277501.0}, {"date": "2025-08-18", "close": 14.05, "volume": 1316206.0}, {"date": "2025-08-19", "close": 14.69, "volume": 1173675.0}, {"date": "2025-08-20", "close": 14.26, "volume": 1361992.0}, {"date": "2025-08-21", "close": 13.68, "volume": 746964.0}, {"date": "2025-08-22", "close": 14.86, "volume": 1441998.0}, {"date": "2025-08-25", "close": 14.27, "volume": 1038762.0}, {"date": "2025-08-26", "close": 14.76, "volume": 1692688.0}, {"date": "2025-08-27", "close": 14.87, "volume": 2333305.0}, {"date": "2025-08-28", "close": 14.84, "volume": 1051016.0}, {"date": "2025-08-29", "close": 15.13, "volume": 1189457.0}, {"date": "2025-09-02", "close": 15.16, "volume": 837576.0}, {"date": "2025-09-03", "close": 15.13, "volume": 1587558.0}, {"date": "2025-09-04", "close": 15.65, "volume": 1696017.0}, {"date": "2025-09-05", "close": 15.99, "volume": 1201252.0}, {"date": "2025-09-08", "close": 15.68, "volume": 1119793.0}, {"date": "2025-09-09", "close": 15.43, "volume": 961855.0}, {"date": "2025-09-10", "close": 15.39, "volume": 1076372.0}, {"date": "2025-09-11", "close": 15.47, "volume": 1496544.0}, {"date": "2025-09-12", "close": 15.06, "volume": 858242.0}, {"date": "2025-09-15", "close": 15.07, "volume": 1307511.0}, {"date": "2025-09-16", "close": 14.83, "volume": 939355.0}, {"date": "2025-09-17", "close": 14.8, "volume": 926641.0}, {"date": "2025-09-18", "close": 15.38, "volume": 913648.0}, {"date": "2025-09-19", "close": 14.13, "volume": 1850845.0}, {"date": "2025-09-22", "close": 14.41, "volume": 1514060.0}, {"date": "2025-09-23", "close": 13.97, "volume": 814122.0}, {"date": "2025-09-24", "close": 13.91, "volume": 940779.0}, {"date": "2025-09-25", "close": 13.18, "volume": 913434.0}, {"date": "2025-09-26", "close": 13.2, "volume": 735852.0}, {"date": "2025-09-29", "close": 13.63, "volume": 1338031.0}, {"date": "2025-09-30", "close": 14.33, "volume": 1215503.0}, {"date": "2025-10-01", "close": 14.73, "volume": 1309364.0}, {"date": "2025-10-02", "close": 13.97, "volume": 882438.0}, {"date": "2025-10-03", "close": 14.8, "volume": 1068205.0}, {"date": "2025-10-06", "close": 14.5, "volume": 966926.0}, {"date": "2025-10-07", "close": 14.43, "volume": 891712.0}, {"date": "2025-10-08", "close": 14.81, "volume": 852782.0}, {"date": "2025-10-09", "close": 14.16, "volume": 685888.0}, {"date": "2025-10-10", "close": 13.34, "volume": 827232.0}, {"date": "2025-10-13", "close": 13.62, "volume": 802756.0}, {"date": "2025-10-14", "close": 14.4, "volume": 826886.0}, {"date": "2025-10-15", "close": 14.23, "volume": 1007992.0}, {"date": "2025-10-16", "close": 14.61, "volume": 1059895.0}, {"date": "2025-10-17", "close": 15.08, "volume": 1134781.0}, {"date": "2025-10-20", "close": 15.69, "volume": 970421.0}, {"date": "2025-10-21", "close": 15.88, "volume": 694571.0}, {"date": "2025-10-22", "close": 15.46, "volume": 941722.0}, {"date": "2025-10-23", "close": 15.88, "volume": 965585.0}, {"date": "2025-10-24", "close": 16.12, "volume": 805418.0}, {"date": "2025-10-27", "close": 15.93, "volume": 898101.0}, {"date": "2025-10-28", "close": 15.56, "volume": 834007.0}, {"date": "2025-10-29", "close": 15.43, "volume": 950565.0}, {"date": "2025-10-30", "close": 11.81, "volume": 4785911.0}, {"date": "2025-10-31", "close": 12.01, "volume": 2117992.0}, {"date": "2025-11-03", "close": 11.49, "volume": 1683525.0}, {"date": "2025-11-04", "close": 11.3, "volume": 1247469.0}, {"date": "2025-11-05", "close": 11.4, "volume": 1233249.0}, {"date": "2025-11-06", "close": 11.22, "volume": 1348529.0}, {"date": "2025-11-07", "close": 12.04, "volume": 1412397.0}, {"date": "2025-11-10", "close": 12.18, "volume": 1066112.0}, {"date": "2025-11-11", "close": 12.33, "volume": 925830.0}, {"date": "2025-11-12", "close": 12.09, "volume": 1098480.0}, {"date": "2025-11-13", "close": 12.04, "volume": 861770.0}, {"date": "2025-11-14", "close": 11.75, "volume": 695490.0}, {"date": "2025-11-17", "close": 11.73, "volume": 947827.0}, {"date": "2025-11-18", "close": 11.42, "volume": 978171.0}, {"date": "2025-11-19", "close": 11.15, "volume": 824990.0}, {"date": "2025-11-20", "close": 11.05, "volume": 1036455.0}, {"date": "2025-11-21", "close": 12.04, "volume": 1073814.0}, {"date": "2025-11-24", "close": 12.48, "volume": 1260493.0}, {"date": "2025-11-25", "close": 13.25, "volume": 889302.0}, {"date": "2025-11-26", "close": 13.12, "volume": 886566.0}, {"date": "2025-11-28", "close": 13.12, "volume": 240002.0}, {"date": "2025-12-01", "close": 13.06, "volume": 696100.0}, {"date": "2025-12-02", "close": 13.16, "volume": 566765.0}, {"date": "2025-12-03", "close": 13.49, "volume": 820154.0}, {"date": "2025-12-04", "close": 13.57, "volume": 563375.0}, {"date": "2025-12-05", "close": 13.24, "volume": 705317.0}, {"date": "2025-12-08", "close": 13.02, "volume": 798494.0}, {"date": "2025-12-09", "close": 13.18, "volume": 905471.0}, {"date": "2025-12-10", "close": 13.66, "volume": 1142941.0}, {"date": "2025-12-11", "close": 14.05, "volume": 1024716.0}, {"date": "2025-12-12", "close": 13.42, "volume": 984477.0}, {"date": "2025-12-15", "close": 13.47, "volume": 710118.0}, {"date": "2025-12-16", "close": 13.0, "volume": 693536.0}, {"date": "2025-12-17", "close": 13.04, "volume": 646319.0}, {"date": "2025-12-18", "close": 13.05, "volume": 567201.0}, {"date": "2025-12-19", "close": 12.65, "volume": 1529364.0}, {"date": "2025-12-22", "close": 12.57, "volume": 929048.0}, {"date": "2025-12-23", "close": 12.59, "volume": 1023624.0}, {"date": "2025-12-24", "close": 12.66, "volume": 350213.0}, {"date": "2025-12-26", "close": 12.62, "volume": 521656.0}, {"date": "2025-12-29", "close": 12.61, "volume": 689184.0}, {"date": "2025-12-30", "close": 12.68, "volume": 510602.0}, {"date": "2025-12-31", "close": 12.42, "volume": 436786.0}, {"date": "2026-01-02", "close": 12.01, "volume": 504187.0}, {"date": "2026-01-05", "close": 12.56, "volume": 1146197.0}, {"date": "2026-01-06", "close": 13.13, "volume": 595239.0}, {"date": "2026-01-07", "close": 13.15, "volume": 458097.0}, {"date": "2026-01-08", "close": 13.86, "volume": 1023616.0}, {"date": "2026-01-09", "close": 13.58, "volume": 679700.0}, {"date": "2026-01-12", "close": 13.15, "volume": 581116.0}, {"date": "2026-01-13", "close": 12.34, "volume": 633836.0}, {"date": "2026-01-14", "close": 12.53, "volume": 652239.0}, {"date": "2026-01-15", "close": 12.65, "volume": 580981.0}, {"date": "2026-01-16", "close": 12.41, "volume": 571728.0}, {"date": "2026-01-20", "close": 12.01, "volume": 650548.0}, {"date": "2026-01-21", "close": 12.19, "volume": 519371.0}, {"date": "2026-01-22", "close": 12.19, "volume": 470980.0}, {"date": "2026-01-23", "close": 11.9, "volume": 915128.0}, {"date": "2026-01-26", "close": 11.54, "volume": 650580.0}, {"date": "2026-01-27", "close": 11.13, "volume": 675219.0}, {"date": "2026-01-28", "close": 10.88, "volume": 1217616.0}, {"date": "2026-01-29", "close": 11.09, "volume": 691938.0}, {"date": "2026-01-30", "close": 11.14, "volume": 776124.0}, {"date": "2026-02-02", "close": 11.16, "volume": 735774.0}, {"date": "2026-02-03", "close": 10.78, "volume": 810835.0}, {"date": "2026-02-04", "close": 11.08, "volume": 635117.0}, {"date": "2026-02-05", "close": 10.88, "volume": 659519.0}, {"date": "2026-02-06", "close": 11.26, "volume": 686917.0}, {"date": "2026-02-09", "close": 10.93, "volume": 527339.0}, {"date": "2026-02-10", "close": 10.98, "volume": 588428.0}, {"date": "2026-02-11", "close": 11.18, "volume": 637476.0}, {"date": "2026-02-12", "close": 10.81, "volume": 1149056.0}, {"date": "2026-02-13", "close": 11.32, "volume": 707939.0}, {"date": "2026-02-17", "close": 11.44, "volume": 663572.0}, {"date": "2026-02-18", "close": 11.99, "volume": 824237.0}, {"date": "2026-02-19", "close": 12.05, "volume": 694705.0}, {"date": "2026-02-20", "close": 12.21, "volume": 636087.0}, {"date": "2026-02-23", "close": 11.76, "volume": 796187.0}, {"date": "2026-02-24", "close": 11.53, "volume": 525874.0}, {"date": "2026-02-25", "close": 11.59, "volume": 809362.0}, {"date": "2026-02-26", "close": 11.33, "volume": 1253512.0}, {"date": "2026-02-27", "close": 11.38, "volume": 1258811.0}, {"date": "2026-03-02", "close": 10.43, "volume": 961121.0}, {"date": "2026-03-03", "close": 10.56, "volume": 961532.0}, {"date": "2026-03-04", "close": 10.39, "volume": 772201.0}, {"date": "2026-03-05", "close": 9.89, "volume": 881816.0}, {"date": "2026-03-06", "close": 9.73, "volume": 906706.0}, {"date": "2026-03-09", "close": 9.57, "volume": 1113915.0}, {"date": "2026-03-10", "close": 9.55, "volume": 892689.0}, {"date": "2026-03-11", "close": 9.61, "volume": 812601.0}, {"date": "2026-03-12", "close": 9.17, "volume": 1042436.0}, {"date": "2026-03-13", "close": 9.24, "volume": 749960.0}, {"date": "2026-03-16", "close": 9.01, "volume": 764224.0}, {"date": "2026-03-17", "close": 9.1, "volume": 651516.0}, {"date": "2026-03-18", "close": 8.9, "volume": 786696.0}, {"date": "2026-03-19", "close": 8.9, "volume": 731618.0}, {"date": "2026-03-20", "close": 8.94, "volume": 1684687.0}, {"date": "2026-03-23", "close": 9.43, "volume": 1114600.0}, {"date": "2026-03-24", "close": 9.54, "volume": 741522.0}, {"date": "2026-03-25", "close": 9.55, "volume": 666240.0}, {"date": "2026-03-26", "close": 9.38, "volume": 758839.0}, {"date": "2026-03-27", "close": 9.2, "volume": 816495.0}, {"date": "2026-03-30", "close": 9.12, "volume": 707736.0}, {"date": "2026-03-31", "close": 9.42, "volume": 795401.0}, {"date": "2026-04-01", "close": 9.57, "volume": 927283.0}, {"date": "2026-04-02", "close": 9.53, "volume": 634474.0}, {"date": "2026-04-06", "close": 9.31, "volume": 637127.0}, {"date": "2026-04-07", "close": 9.33, "volume": 829968.0}, {"date": "2026-04-08", "close": 9.62, "volume": 835519.0}, {"date": "2026-04-09", "close": 9.83, "volume": 626628.0}, {"date": "2026-04-10", "close": 9.9, "volume": 486205.0}, {"date": "2026-04-13", "close": 10.24, "volume": 763773.0}, {"date": "2026-04-14", "close": 11.06, "volume": 926635.0}, {"date": "2026-04-15", "close": 11.03, "volume": 1028514.0}, {"date": "2026-04-16", "close": 10.84, "volume": 928591.0}, {"date": "2026-04-17", "close": 11.14, "volume": 719589.0}, {"date": "2026-04-20", "close": 11.16, "volume": 706962.0}, {"date": "2026-04-21", "close": 10.52, "volume": 547181.0}, {"date": "2026-04-22", "close": 10.75, "volume": 802636.0}, {"date": "2026-04-23", "close": 10.32, "volume": 645972.0}, {"date": "2026-04-24", "close": 10.57, "volume": 616270.0}, {"date": "2026-04-27", "close": 10.69, "volume": 741216.0}, {"date": "2026-04-28", "close": 10.74, "volume": 904976.0}, {"date": "2026-04-29", "close": 10.08, "volume": 957540.0}, {"date": "2026-04-30", "close": 10.54, "volume": 656503.0}, {"date": "2026-05-01", "close": 10.95, "volume": 834262.0}, {"date": "2026-05-04", "close": 10.65, "volume": 1621012.0}, {"date": "2026-05-05", "close": 13.22, "volume": 3219892.0}, {"date": "2026-05-06", "close": 14.0, "volume": 2295331.0}, {"date": "2026-05-07", "close": 13.56, "volume": 1769488.0}, {"date": "2026-05-08", "close": 13.92, "volume": 1295052.0}, {"date": "2026-05-11", "close": 13.97, "volume": 1532970.0}, {"date": "2026-05-12", "close": 13.77, "volume": 1126836.0}, {"date": "2026-05-13", "close": 14.9, "volume": 1381206.0}, {"date": "2026-05-14", "close": 14.5, "volume": 942726.0}, {"date": "2026-05-15", "close": 14.1, "volume": 864781.0}, {"date": "2026-05-18", "close": 14.11, "volume": 799676.0}, {"date": "2026-05-19", "close": 14.38, "volume": 968279.0}, {"date": "2026-05-20", "close": 15.39, "volume": 1078370.0}, {"date": "2026-05-21", "close": 15.12, "volume": 1073240.0}, {"date": "2026-05-22", "close": 15.1, "volume": 814609.0}, {"date": "2026-05-26", "close": 15.19, "volume": 842219.0}, {"date": "2026-05-27", "close": 15.19, "volume": 894677.0}, {"date": "2026-05-28", "close": 16.46, "volume": 1340899.0}, {"date": "2026-05-29", "close": 16.04, "volume": 1197248.0}, {"date": "2026-06-01", "close": 15.67, "volume": 800427.0}, {"date": "2026-06-02", "close": 15.67, "volume": 1143156.0}, {"date": "2026-06-03", "close": 16.1, "volume": 766645.0}, {"date": "2026-06-04", "close": 17.56, "volume": 984920.0}, {"date": "2026-06-05", "close": 16.99, "volume": 867925.0}, {"date": "2026-06-08", "close": 16.94, "volume": 927802.0}, {"date": "2026-06-09", "close": 17.9, "volume": 1092392.0}, {"date": "2026-06-10", "close": 17.09, "volume": 692028.0}, {"date": "2026-06-11", "close": 17.51, "volume": 580646.0}, {"date": "2026-06-12", "close": 17.77, "volume": 534402.0}, {"date": "2026-06-15", "close": 17.46, "volume": 891566.0}, {"date": "2026-06-16", "close": 17.71, "volume": 862006.0}, {"date": "2026-06-17", "close": 17.2, "volume": 791527.0}, {"date": "2026-06-18", "close": 17.58, "volume": 2322863.0}, {"date": "2026-06-22", "close": 17.6, "volume": 841317.0}, {"date": "2026-06-23", "close": 17.69, "volume": 860760.0}, {"date": "2026-06-24", "close": 17.78, "volume": 720164.0}, {"date": "2026-06-25", "close": 18.1, "volume": 848071.0}, {"date": "2026-06-26", "close": 18.76, "volume": 2157462.0}, {"date": "2026-06-29", "close": 18.74, "volume": 987834.0}, {"date": "2026-06-30", "close": 17.96, "volume": 935976.0}, {"date": "2026-07-01", "close": 17.89, "volume": 804611.0}, {"date": "2026-07-02", "close": 18.05, "volume": 683034.0}, {"date": "2026-07-06", "close": 18.18, "volume": 882014.0}, {"date": "2026-07-07", "close": 17.46, "volume": 1106193.0}, {"date": "2026-07-08", "close": 17.3, "volume": 702386.0}, {"date": "2026-07-09", "close": 18.39, "volume": 939773.0}, {"date": "2026-07-10", "close": 18.79, "volume": 951869.0}, {"date": "2026-07-13", "close": 18.58, "volume": 803323.0}, {"date": "2026-07-14", "close": 18.4, "volume": 1070166.0}, {"date": "2026-07-15", "close": 18.78, "volume": 771962.0}, {"date": "2026-07-16", "close": 19.85, "volume": 1316629.0}, {"date": "2026-07-17", "close": 19.25, "volume": 945231.0}, {"date": "2026-07-20", "close": 18.89, "volume": 715131.0}, {"date": "2026-07-21", "close": 19.01, "volume": 785902.0}, {"date": "2026-07-22", "close": 18.82, "volume": 802847.0}, {"date": "2026-07-23", "close": 18.56, "volume": 609266.0}, {"date": "2026-07-24", "close": 19.79, "volume": 901081.0}, {"date": "2026-07-27", "close": 19.53, "volume": 1015193.0}, {"date": "2026-07-28", "close": 19.76, "volume": 1166340.0}, {"date": "2026-07-29", "close": 16.49, "volume": 2550972.0}, {"date": "2026-07-30", "close": 17.12, "volume": 1707650.0}, {"date": "2026-07-31", "close": 16.65, "volume": 935088.0}, {"date": "2026-08-03", "close": 17.88, "volume": 1278776.0}, {"date": "2026-08-04", "close": 17.9, "volume": 748606.0}, {"date": "2026-08-05", "close": 17.68, "volume": 606022.0}, {"date": "2026-08-06", "close": 17.1, "volume": 563143.0}, {"date": "2026-08-07", "close": 17.25, "volume": 637403.0}], "refreshing": true}