{"ticker": "LIVN", "overview": {"cik": "1639691", "ticker": "LIVN", "name": "LivaNova PLC", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "sic": "3845", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001639691-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000428", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000422", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001639691-26-000100", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001639691-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000414", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001639691-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000382", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002054", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-08-05", "title": "Form IRANNOTICE", "accession": "0001639691-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001639691-26-000090", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001639691-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001639691-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000285", "price_sensitive": false}]}, "description": "LivaNova PLC trades as LIVN on the NASDAQ, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 488 insider filings for the company, from November 2015 to September 2026. Across those, 16 insiders disclosed 4 open-market purchases totalling $268.53K against 108 sales totalling $71.87M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 268527.8, "sell_n": 108, "sell_sum": 71865260.8639, "net": -71596733.06390001, "insiders": 16, "first_date": "2015-11-16", "last_date": "2026-09-04"}, "metrics": {"ticker": "LIVN", "has_prices": true, "as_of": "2026-08-07", "last": 76.22, "prev_close": 75.78, "change": 0.4399999999999977, "change_pct": 0.0058062813407231155, "session_volume": 745015.0, "vwap_5": 79.68297376112162, "vwap_20": 79.9842291334824, "vwap_60": 78.43144998796949, "vwap_250": 65.40198824719334, "high_52w": 85.325, "low_52w": 49.57, "avg_volume_20": 693319.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001639691-26-000102", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Brooke Story", "who_key": "Story Brooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 187270.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Boardroom sells $187K of LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1866136/000163969126000102/0001639691-26-000102-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "0001639691-26-000100", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Francesco Bianchi", "who_key": "Bianchi Francesco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 131538.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director sells $132K of LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1656080/000163969126000100/0001639691-26-000100-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001639691-26-000094", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Ahmet Tezel", "who_key": "Tezel Ahmet", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 207942.4625, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "An exit at the top? Exec sells $208K of LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2023439/000163969126000094/0001639691-26-000094-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0000315066-26-002054", "src": "13DG", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "FMR LLC takes a 5.8% passive stake in LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002054-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001639691-26-000067", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Donald Zurbay", "who_key": "Zurbay Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24547.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000067/0001639691-26-000067-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000068", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Brooke Story", "who_key": "Story Brooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000068/0001639691-26-000068-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000069", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Seng Stacy Enxing", "who_key": "Enxing Seng Stacy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000069/0001639691-26-000069-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000070", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "William A. Kozy", "who_key": "KOZY WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54355.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000070/0001639691-26-000070-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000071", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Jette Nygaard-Andersen", "who_key": "Nygaard-Andersen Jette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000071/0001639691-26-000071-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000072", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Ahmet Tezel", "who_key": "Tezel Ahmet", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82250.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000072/0001639691-26-000072-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000073", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "James Christopher Barry", "who_key": "Barry James Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000073/0001639691-26-000073-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000074", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Susan M. Podlogar", "who_key": "PODLOGAR SUSAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000074/0001639691-26-000074-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000075", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Francesco Bianchi", "who_key": "Bianchi Francesco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 96228.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Boardroom sells $96K of LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000075/0001639691-26-000075-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000076", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Todd C. Schermerhorn", "who_key": "SCHERMERHORN TODD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000076/0001639691-26-000076-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000077", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Peter M. Wilver", "who_key": "WILVER PETER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38734.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000077/0001639691-26-000077-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001639691-26-000040", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Francesco Bianchi", "who_key": "Bianchi Francesco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 136350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "A director trims LIVN: $136K", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000040/0001639691-26-000040-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "13DG-0001104659-26-053263", "src": "13DG", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "INTEGRATED CORE STRATEGIES (US) LLC adjusts its stake in LIVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-053263-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001639691-26-000022", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Natalia Kozmina", "who_key": "Kozmina Natalia", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84184.98000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000022/0001639691-26-000022-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001639691-26-000023", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Stephanie Bolton", "who_key": "Bolton Stephanie", "role": "President, Global Epilepsy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 513258.79000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000023/0001639691-26-000023-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001639691-26-000024", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Vladimir Makatsaria", "who_key": "Makatsaria Vladimir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 683711.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "CEO files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000024/0001639691-26-000024-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001639691-26-000025", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Alex Shvartsburg", "who_key": "Shvartsburg Alex", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 788422.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "CFO files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000025/0001639691-26-000025-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001639691-26-000026", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Franco Poletti", "who_key": "Poletti Franco", "role": "President, Cardiopulmonary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83939.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000026/0001639691-26-000026-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001639691-26-000027", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Ahmet Tezel", "who_key": "Tezel Ahmet", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72666.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000027/0001639691-26-000027-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001639691-26-000015", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Franco Poletti", "who_key": "Poletti Franco", "role": "President, Cardiopulmonary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 250834.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000015/0001639691-26-000015-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001639691-25-000161", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Michael Damon Hutchinson", "who_key": "Hutchinson Michael Damon", "role": "SVP, CLO and Company Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70753.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969125000161/0001639691-25-000161-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464567}, {"id": "0001639691-25-000162", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Susan M. Podlogar", "who_key": "PODLOGAR SUSAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16963.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969125000162/0001639691-25-000162-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464567}, {"id": "0001639691-25-000163", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Franco Poletti", "who_key": "Poletti Franco", "role": "President, Cardiopulmonary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26232.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969125000163/0001639691-25-000163-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464567}, {"id": "0001639691-25-000154", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Brooke Story", "who_key": "Story Brooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13485.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "A director trims LIVN: $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969125000154/0001639691-25-000154-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503447}, {"id": "0001639691-25-000135", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Franco Poletti", "who_key": "Poletti Franco", "role": "President, Cardiopulmonary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15354.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969125000135/0001639691-25-000135-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595607}, {"id": "0001639691-25-000137", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Donald Zurbay", "who_key": "Zurbay Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on LIVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969125000137/0001639691-25-000137-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595607}], "recent_buys": [{"id": "0001639691-21-000112", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "William A. Kozy", "who_key": "KOZY WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90428.2, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director buys $90K of LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000112/0001639691-21-000112-index.htm", "trade_date": "2021-11-10", "timestamp": "2021-11-10", "mins": 2618807}, {"id": "0001639691-20-000068", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Alfred J. Novak", "who_key": "Novak Alfred J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46713.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "LIVN lands a director's $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969120000068/0001639691-20-000068-index.htm", "trade_date": "2020-06-16", "timestamp": "2020-06-16", "mins": 3356087}, {"id": "0001639691-19-000073", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "William A. Kozy", "who_key": "KOZY WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72806.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "LIVN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000073/0001639691-19-000073-index.htm", "trade_date": "2019-05-02", "timestamp": "2019-05-02", "mins": 3947927}, {"id": "0001639691-17-000054", "src": "INSIDERS", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Sharon O'Kane", "who_key": "O'Kane Sharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58580.6, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "3 insiders pile into LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969117000054/0001639691-17-000054-index.htm", "trade_date": "2017-05-23", "timestamp": "2017-05-23", "mins": 4968887}], "institutional": [{"id": "13DG-0000315066-26-002054", "src": "13DG", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "FMR LLC takes a 5.8% passive stake in LIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002054-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001104659-26-053263", "src": "13DG", "ticker": "LIVN", "cik": "1639691", "company": "LivaNova PLC", "company_raw": "LivaNova PLC", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "INTEGRATED CORE STRATEGIES (US) LLC adjusts its stake in LIVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-053263-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}], "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": "LivaNova PLC - Ordinary Shares", "new_value": "LivaNova PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001639691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001639691", "applied": 1, "detected_at": "2026-10-25T18:40:17.710045"}]}, "key_people": [{"who": "Two s.c.a. Equinox", "who_key": "EQUINOX TWO S.C.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 53752708.776, "net": -53752708.776, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11384997.3152, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000094787116001511/0000947871-16-001511-index.htm"}, {"action": "SELL", "amount": 23751831.6629, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000094787116001504/0000947871-16-001504-index.htm"}, {"action": "SELL", "amount": 4502450.6711, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000094787116001496/0000947871-16-001496-index.htm"}, {"action": "SELL", "amount": 1524952.4068, "date": "2016-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000094787116001488/0000947871-16-001488-index.htm"}, {"action": "SELL", "amount": 12588476.719999999, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000094787116001485/0000947871-16-001485-index.htm"}], "latest": {"action": "SELL", "amount": 11384997.3152, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000094787116001511/0000947871-16-001511-index.htm"}}, {"who": "Daniel Jeffrey Moore", "who_key": "Moore Daniel Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8124159.88, "net": -8124159.88, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3403694.22, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969124000072/0001639691-24-000072-index.htm"}, {"action": "SELL", "amount": 83416.0, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969122000036/0001639691-22-000036-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969122000018/0001639691-22-000018-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969122000017/0001639691-22-000017-index.htm"}, {"action": "SELL", "amount": 85934.1, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969122000002/0001639691-22-000002-index.htm"}, {"action": "SELL", "amount": 81734.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000117/0001639691-21-000117-index.htm"}, {"action": "SELL", "amount": 85250.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000109/0001639691-21-000109-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000100/0001639691-21-000100-index.htm"}, {"action": "SELL", "amount": 82401.5, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000097/0001639691-21-000097-index.htm"}, {"action": "SELL", "amount": 86388.59999999999, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000094/0001639691-21-000094-index.htm"}, {"action": "SELL", "amount": 84200.0, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000074/0001639691-21-000074-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000153/0001639691-19-000153-index.htm"}, {"action": "SELL", "amount": 126845.25, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000129/0001639691-19-000129-index.htm"}, {"action": "SELL", "amount": 120375.0, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000125/0001639691-19-000125-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000122/0001639691-19-000122-index.htm"}, {"action": "SELL", "amount": 144943.95, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000040/0001639691-19-000040-index.htm"}, {"action": "SELL", "amount": 150660.30000000002, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000006/0001639691-19-000006-index.htm"}, {"action": "SELL", "amount": 136200.0, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000004/0001639691-19-000004-index.htm"}, {"action": "SELL", "amount": 91846.0, "date": "2018-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000125/0001639691-18-000125-index.htm"}, {"action": "SELL", "amount": 116675.0, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000114/0001639691-18-000114-index.htm"}, {"action": "SELL", "amount": 113297.70000000001, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000095/0001639691-18-000095-index.htm"}, {"action": "SELL", "amount": 123487.7, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000089/0001639691-18-000089-index.htm"}, {"action": "SELL", "amount": 121579.0, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000086/0001639691-18-000086-index.htm"}, {"action": "SELL", "amount": 102191.0, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000077/0001639691-18-000077-index.htm"}, {"action": "SELL", "amount": 104950.0, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000074/0001639691-18-000074-index.htm"}], "latest": {"action": "SELL", "amount": 3403694.22, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969124000072/0001639691-24-000072-index.htm"}}, {"who": "Damien McDonald", "who_key": "McDonald Damien", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3866043.665, "net": -3866043.665, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94461.0, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969123000041/0001639691-23-000041-index.htm"}, {"action": "SELL", "amount": 121123.20000000001, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969122000120/0001639691-22-000120-index.htm"}, {"action": "SELL", "amount": 226896.0, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969122000031/0001639691-22-000031-index.htm"}, {"action": "SELL", "amount": 226896.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000118/0001639691-21-000118-index.htm"}, {"action": "SELL", "amount": 68000.0, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969120000012/0001639691-20-000012-index.htm"}, {"action": "SELL", "amount": 75680.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969120000001/0001639691-20-000001-index.htm"}, {"action": "SELL", "amount": 83710.0, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000154/0001639691-19-000154-index.htm"}, {"action": "SELL", "amount": 74400.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000148/0001639691-19-000148-index.htm"}, {"action": "SELL", "amount": 73820.0, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000132/0001639691-19-000132-index.htm"}, {"action": "SELL", "amount": 77000.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000126/0001639691-19-000126-index.htm"}, {"action": "SELL", "amount": 77530.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000121/0001639691-19-000121-index.htm"}, {"action": "SELL", "amount": 72600.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000110/0001639691-19-000110-index.htm"}, {"action": "SELL", "amount": 73580.0, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000083/0001639691-19-000083-index.htm"}, {"action": "SELL", "amount": 1519221.065, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000062/0001639691-18-000062-index.htm"}, {"action": "SELL", "amount": 1001126.4, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000061/0001639691-18-000061-index.htm"}], "latest": {"action": "SELL", "amount": 94461.0, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969123000041/0001639691-23-000041-index.htm"}}, {"who": "David S. Wise", "who_key": "WISE DAVID S", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1689182.7, "net": -1689182.7, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136366.65, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000005/0001639691-19-000005-index.htm"}, {"action": "SELL", "amount": 138180.0, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000124/0001639691-18-000124-index.htm"}, {"action": "SELL", "amount": 178852.05000000002, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000113/0001639691-18-000113-index.htm"}, {"action": "SELL", "amount": 169250.25, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000096/0001639691-18-000096-index.htm"}, {"action": "SELL", "amount": 185149.5, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000090/0001639691-18-000090-index.htm"}, {"action": "SELL", "amount": 182436.15, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000088/0001639691-18-000088-index.htm"}, {"action": "SELL", "amount": 153062.85, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000078/0001639691-18-000078-index.htm"}, {"action": "SELL", "amount": 156697.05, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000069/0001639691-18-000069-index.htm"}, {"action": "SELL", "amount": 126718.20000000001, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000049/0001639691-18-000049-index.htm"}, {"action": "SELL", "amount": 130222.05, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000038/0001639691-18-000038-index.htm"}, {"action": "SELL", "amount": 132247.95, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000026/0001639691-18-000026-index.htm"}], "latest": {"action": "SELL", "amount": 136366.65, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000005/0001639691-19-000005-index.htm"}}, {"who": "Alfred J. Novak", "who_key": "Novak Alfred J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46713.0, "sold": 1030215.8169, "net": -983502.8169, "trades": 9, "top_score": 36.7, "lean": "selling", "history": [{"action": "SELL", "amount": 266850.30689999997, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000113/0001639691-21-000113-index.htm"}, {"action": "BUY", "amount": 46713.0, "date": "2020-06-16", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969120000068/0001639691-20-000068-index.htm"}, {"action": "SELL", "amount": 91821.86, "date": "2019-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969119000078/0001639691-19-000078-index.htm"}, {"action": "SELL", "amount": 48580.05, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000117/0001639691-18-000117-index.htm"}, {"action": "SELL", "amount": 104431.0, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000067/0001639691-18-000067-index.htm"}, {"action": "SELL", "amount": 84016.40000000001, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000047/0001639691-18-000047-index.htm"}, {"action": "SELL", "amount": 171538.6, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969117000100/0001639691-17-000100-index.htm"}, {"action": "SELL", "amount": 58486.8, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969117000053/0001639691-17-000053-index.htm"}, {"action": "SELL", "amount": 204490.80000000002, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000114036116064171/0001140361-16-064171-index.htm"}], "latest": {"action": "SELL", "amount": 266850.30689999997, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000113/0001639691-21-000113-index.htm"}}, {"who": "Francesco Bianchi", "who_key": "Bianchi Francesco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 735851.473, "net": -735851.473, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131538.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656080/000163969126000100/0001639691-26-000100-index.htm"}, {"action": "SELL", "amount": 96228.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000075/0001639691-26-000075-index.htm"}, {"action": "SELL", "amount": 136350.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969126000040/0001639691-26-000040-index.htm"}, {"action": "SELL", "amount": 84750.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969125000110/0001639691-25-000110-index.htm"}, {"action": "SELL", "amount": 63737.5, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969124000141/0001639691-24-000141-index.htm"}, {"action": "SELL", "amount": 69870.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969124000119/0001639691-24-000119-index.htm"}, {"action": "SELL", "amount": 153377.973, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000054/0001639691-18-000054-index.htm"}], "latest": {"action": "SELL", "amount": 131538.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656080/000163969126000100/0001639691-26-000100-index.htm"}}, {"who": "Hugh M. Morrison", "who_key": "MORRISON HUGH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 726176.147, "net": -726176.147, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115650.09999999999, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000108/0001639691-18-000108-index.htm"}, {"action": "SELL", "amount": 97013.2, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000063/0001639691-18-000063-index.htm"}, {"action": "SELL", "amount": 161040.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969117000101/0001639691-17-000101-index.htm"}, {"action": "SELL", "amount": 179672.847, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969117000036/0001639691-17-000036-index.htm"}, {"action": "SELL", "amount": 172800.0, "date": "2016-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000114036116066593/0001140361-16-066593-index.htm"}], "latest": {"action": "SELL", "amount": 115650.09999999999, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969118000108/0001639691-18-000108-index.htm"}}, {"who": "Marco Dolci", "who_key": "Dolci Marco", "role": "SVP Global Operations, R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 686327.1307, "net": -686327.1307, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 686327.1307, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000052/0001639691-21-000052-index.htm"}], "latest": {"action": "SELL", "amount": 686327.1307, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639691/000163969121000052/0001639691-21-000052-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -207942.4625}, {"date": "2026-08-31", "net": -131538.0}, {"date": "2026-09-04", "net": -187270.14}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001639691-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000428", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000422", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001639691-26-000100", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001639691-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000414", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001639691-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000382", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002054", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-08-05", "title": "Form IRANNOTICE", "accession": "0001639691-26-000092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001639691-26-000090", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001639691-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001639691-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001639691-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000285", "price_sensitive": false}], "performance": {"ticker": "LIVN", "has_prices": true, "summary": {"n": 4, "avg": 0.1995441775021125, "win_rate": 0.75, "best": 0.5992446496013429, "worst": -0.16590063471219083, "as_of": "2026-08-07"}, "buys": [{"who": "KOZY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90428.2, "date": "2021-11-10", "score": 41.4, "ref_price": 91.38, "return": -0.16590063471219083}, {"who": "Novak Alfred J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46713.0, "date": "2020-06-16", "score": 36.7, "ref_price": 47.66, "return": 0.5992446496013429}, {"who": "KOZY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72806.0, "date": "2019-05-02", "score": 37.4, "ref_price": 72.48, "return": 0.051600441501103676}, {"who": "O'Kane Sharon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58580.6, "date": "2017-05-23", "score": 36.3, "ref_price": 58.04, "return": 0.31323225361819435}]}, "price_series": [{"date": "2016-08-01", "close": 55.35, "volume": 1025696.0}, {"date": "2016-08-02", "close": 54.44, "volume": 454925.0}, {"date": "2016-08-03", "close": 61.16, "volume": 1725581.0}, {"date": "2016-08-04", "close": 62.56, "volume": 524441.0}, {"date": "2016-08-05", "close": 61.0, "volume": 816979.0}, {"date": "2016-08-08", "close": 60.5, "volume": 563068.0}, {"date": "2016-08-09", "close": 60.53, "volume": 245777.0}, {"date": "2016-08-10", "close": 60.0, "volume": 253894.0}, {"date": "2016-08-11", "close": 60.71, "volume": 354197.0}, {"date": "2016-08-12", "close": 62.81, "volume": 791790.0}, {"date": "2016-08-15", "close": 62.7, "volume": 440443.0}, {"date": "2016-08-16", "close": 62.52, "volume": 283320.0}, {"date": "2016-08-17", "close": 62.52, "volume": 240681.0}, {"date": "2016-08-18", "close": 62.65, "volume": 325503.0}, {"date": "2016-08-19", "close": 61.57, "volume": 331975.0}, {"date": "2016-08-22", "close": 61.5, "volume": 248936.0}, {"date": "2016-08-23", "close": 61.46, "volume": 217852.0}, {"date": "2016-08-24", "close": 60.04, "volume": 165949.0}, {"date": "2016-08-25", "close": 60.19, "volume": 178317.0}, {"date": "2016-08-26", "close": 60.61, "volume": 152488.0}, {"date": "2016-08-29", "close": 60.65, "volume": 171667.0}, {"date": "2016-08-30", "close": 60.16, "volume": 233946.0}, {"date": "2016-08-31", "close": 60.02, "volume": 210291.0}, {"date": "2016-09-01", "close": 60.21, "volume": 230457.0}, {"date": "2016-09-02", "close": 60.95, "volume": 130506.0}, {"date": "2016-09-06", "close": 60.67, "volume": 434492.0}, {"date": "2016-09-07", "close": 60.52, "volume": 304309.0}, {"date": "2016-09-08", "close": 60.62, "volume": 232337.0}, {"date": "2016-09-09", "close": 59.17, "volume": 238216.0}, {"date": "2016-09-12", "close": 59.91, "volume": 278504.0}, {"date": "2016-09-13", "close": 59.84, "volume": 368239.0}, {"date": "2016-09-14", "close": 59.58, "volume": 277273.0}, {"date": "2016-09-15", "close": 59.66, "volume": 172548.0}, {"date": "2016-09-16", "close": 59.79, "volume": 458430.0}, {"date": "2016-09-19", "close": 60.31, "volume": 447975.0}, {"date": "2016-09-20", "close": 60.75, "volume": 526448.0}, {"date": "2016-09-21", "close": 61.46, "volume": 520442.0}, {"date": "2016-09-22", "close": 61.66, "volume": 371388.0}, {"date": "2016-09-23", "close": 61.03, "volume": 281798.0}, {"date": "2016-09-26", "close": 60.74, "volume": 410160.0}, {"date": "2016-09-27", "close": 60.98, "volume": 205150.0}, {"date": "2016-09-28", "close": 60.97, "volume": 363943.0}, {"date": "2016-09-29", "close": 59.97, "volume": 387868.0}, {"date": "2016-09-30", "close": 60.11, "volume": 413377.0}, {"date": "2016-10-03", "close": 60.44, "volume": 252252.0}, {"date": "2016-10-04", "close": 60.27, "volume": 272536.0}, {"date": "2016-10-05", "close": 59.85, "volume": 168631.0}, {"date": "2016-10-06", "close": 58.6, "volume": 183670.0}, {"date": "2016-10-07", "close": 58.36, "volume": 220319.0}, {"date": "2016-10-10", "close": 58.46, "volume": 221930.0}, {"date": "2016-10-11", "close": 57.665, "volume": 344048.0}, {"date": "2016-10-12", "close": 57.48, "volume": 172481.0}, {"date": "2016-10-13", "close": 57.39, "volume": 339511.0}, {"date": "2016-10-14", "close": 56.45, "volume": 204317.0}, {"date": "2016-10-17", "close": 56.62, "volume": 279055.0}, {"date": "2016-10-18", "close": 56.87, "volume": 178674.0}, {"date": "2016-10-19", "close": 56.18, "volume": 101464.0}, {"date": "2016-10-20", "close": 56.37, "volume": 147267.0}, {"date": "2016-10-21", "close": 56.43, "volume": 111123.0}, {"date": "2016-10-24", "close": 57.54, "volume": 211471.0}, {"date": "2016-10-25", "close": 57.59, "volume": 226964.0}, {"date": "2016-10-26", "close": 57.55, "volume": 309157.0}, {"date": "2016-10-27", "close": 56.79, "volume": 316763.0}, {"date": "2016-10-28", "close": 56.61, "volume": 289192.0}, {"date": "2016-10-31", "close": 56.68, "volume": 329041.0}, {"date": "2016-11-01", "close": 56.27, "volume": 233052.0}, {"date": "2016-11-02", "close": 48.0, "volume": 2210169.0}, {"date": "2016-11-03", "close": 45.08, "volume": 1157277.0}, {"date": "2016-11-04", "close": 44.79, "volume": 525721.0}, {"date": "2016-11-07", "close": 44.44, "volume": 663805.0}, {"date": "2016-11-08", "close": 43.35, "volume": 862344.0}, {"date": "2016-11-09", "close": 42.44, "volume": 639750.0}, {"date": "2016-11-10", "close": 42.06, "volume": 779361.0}, {"date": "2016-11-11", "close": 41.7, "volume": 414629.0}, {"date": "2016-11-14", "close": 41.35, "volume": 450727.0}, {"date": "2016-11-15", "close": 42.03, "volume": 633256.0}, {"date": "2016-11-16", "close": 42.75, "volume": 688841.0}, {"date": "2016-11-17", "close": 43.24, "volume": 460994.0}, {"date": "2016-11-18", "close": 43.07, "volume": 222763.0}, {"date": "2016-11-21", "close": 43.32, "volume": 242376.0}, {"date": "2016-11-22", "close": 43.18, "volume": 376666.0}, {"date": "2016-11-23", "close": 44.02, "volume": 339085.0}, {"date": "2016-11-25", "close": 45.49, "volume": 373395.0}, {"date": "2016-11-28", "close": 44.87, "volume": 335544.0}, {"date": "2016-11-29", "close": 44.96, "volume": 432657.0}, {"date": "2016-11-30", "close": 44.27, "volume": 300369.0}, {"date": "2016-12-01", "close": 45.02, "volume": 1002586.0}, {"date": "2016-12-02", "close": 45.39, "volume": 426340.0}, {"date": "2016-12-05", "close": 45.04, "volume": 341848.0}, {"date": "2016-12-06", "close": 45.24, "volume": 292050.0}, {"date": "2016-12-07", "close": 45.08, "volume": 309387.0}, {"date": "2016-12-08", "close": 45.6, "volume": 295923.0}, {"date": "2016-12-09", "close": 45.42, "volume": 201552.0}, {"date": "2016-12-12", "close": 45.4, "volume": 342974.0}, {"date": "2016-12-13", "close": 45.22, "volume": 290882.0}, {"date": "2016-12-14", "close": 45.0, "volume": 254046.0}, {"date": "2016-12-15", "close": 45.56, "volume": 263552.0}, {"date": "2016-12-16", "close": 46.72, "volume": 1226809.0}, {"date": "2016-12-19", "close": 46.69, "volume": 194875.0}, {"date": "2016-12-20", "close": 46.49, "volume": 201110.0}, {"date": "2016-12-21", "close": 45.58, "volume": 185115.0}, {"date": "2016-12-22", "close": 44.88, "volume": 265746.0}, {"date": "2016-12-23", "close": 45.55, "volume": 106946.0}, {"date": "2016-12-27", "close": 45.34, "volume": 98944.0}, {"date": "2016-12-28", "close": 45.03, "volume": 161142.0}, {"date": "2016-12-29", "close": 45.34, "volume": 195881.0}, {"date": "2016-12-30", "close": 44.97, "volume": 144825.0}, {"date": "2017-01-03", "close": 45.32, "volume": 102436.0}, {"date": "2017-01-04", "close": 45.49, "volume": 276980.0}, {"date": "2017-01-05", "close": 45.79, "volume": 575100.0}, {"date": "2017-01-06", "close": 45.82, "volume": 496045.0}, {"date": "2017-01-09", "close": 46.07, "volume": 302878.0}, {"date": "2017-01-10", "close": 46.56, "volume": 340516.0}, {"date": "2017-01-11", "close": 46.87, "volume": 147831.0}, {"date": "2017-01-12", "close": 47.33, "volume": 168082.0}, {"date": "2017-01-13", "close": 47.38, "volume": 104654.0}, {"date": "2017-01-17", "close": 47.64, "volume": 137939.0}, {"date": "2017-01-18", "close": 47.68, "volume": 314613.0}, {"date": "2017-01-19", "close": 47.0, "volume": 180719.0}, {"date": "2017-01-20", "close": 47.04, "volume": 208529.0}, {"date": "2017-01-23", "close": 46.62, "volume": 270652.0}, {"date": "2017-01-24", "close": 47.14, "volume": 156041.0}, {"date": "2017-01-25", "close": 48.11, "volume": 135105.0}, {"date": "2017-01-26", "close": 47.59, "volume": 282576.0}, {"date": "2017-01-27", "close": 47.96, "volume": 169085.0}, {"date": "2017-01-30", "close": 47.37, "volume": 202422.0}, {"date": "2017-01-31", "close": 48.105, "volume": 219293.0}, {"date": "2017-02-01", "close": 48.48, "volume": 197538.0}, {"date": "2017-02-02", "close": 48.4, "volume": 252584.0}, {"date": "2017-02-03", "close": 48.7, "volume": 132702.0}, {"date": "2017-02-06", "close": 48.38, "volume": 132026.0}, {"date": "2017-02-07", "close": 47.91, "volume": 314356.0}, {"date": "2017-02-08", "close": 47.92, "volume": 114376.0}, {"date": "2017-02-09", "close": 48.65, "volume": 131909.0}, {"date": "2017-02-10", "close": 48.62, "volume": 97498.0}, {"date": "2017-02-13", "close": 48.32, "volume": 124250.0}, {"date": "2017-02-14", "close": 48.16, "volume": 275409.0}, {"date": "2017-02-15", "close": 49.04, "volume": 186362.0}, {"date": "2017-02-16", "close": 48.98, "volume": 162455.0}, {"date": "2017-02-17", "close": 49.24, "volume": 168815.0}, {"date": "2017-02-21", "close": 49.79, "volume": 273933.0}, {"date": "2017-02-22", "close": 49.065, "volume": 256534.0}, {"date": "2017-02-23", "close": 48.87, "volume": 211088.0}, {"date": "2017-02-24", "close": 49.22, "volume": 98127.0}, {"date": "2017-02-27", "close": 49.9, "volume": 251184.0}, {"date": "2017-02-28", "close": 50.4, "volume": 393638.0}, {"date": "2017-03-01", "close": 50.47, "volume": 958518.0}, {"date": "2017-03-02", "close": 52.5, "volume": 553253.0}, {"date": "2017-03-03", "close": 50.86, "volume": 210648.0}, {"date": "2017-03-06", "close": 49.4, "volume": 238450.0}, {"date": "2017-03-07", "close": 49.46, "volume": 198026.0}, {"date": "2017-03-08", "close": 49.21, "volume": 142615.0}, {"date": "2017-03-09", "close": 48.9, "volume": 202750.0}, {"date": "2017-03-10", "close": 49.215, "volume": 255248.0}, {"date": "2017-03-13", "close": 50.51, "volume": 320522.0}, {"date": "2017-03-14", "close": 50.62, "volume": 409814.0}, {"date": "2017-03-15", "close": 49.96, "volume": 383805.0}, {"date": "2017-03-16", "close": 49.99, "volume": 182001.0}, {"date": "2017-03-17", "close": 49.55, "volume": 265223.0}, {"date": "2017-03-20", "close": 49.41, "volume": 121998.0}, {"date": "2017-03-21", "close": 49.0, "volume": 234157.0}, {"date": "2017-03-22", "close": 48.88, "volume": 499025.0}, {"date": "2017-03-23", "close": 49.23, "volume": 266126.0}, {"date": "2017-03-24", "close": 50.42, "volume": 242452.0}, {"date": "2017-03-27", "close": 50.56, "volume": 410443.0}, {"date": "2017-03-28", "close": 50.2, "volume": 310014.0}, {"date": "2017-03-29", "close": 50.63, "volume": 308974.0}, {"date": "2017-03-30", "close": 50.96, "volume": 269941.0}, {"date": "2017-03-31", "close": 49.01, "volume": 998602.0}, {"date": "2017-04-03", "close": 50.08, "volume": 542148.0}, {"date": "2017-04-04", "close": 50.51, "volume": 521444.0}, {"date": "2017-04-05", "close": 50.54, "volume": 391843.0}, {"date": "2017-04-06", "close": 50.87, "volume": 345504.0}, {"date": "2017-04-07", "close": 50.44, "volume": 193550.0}, {"date": "2017-04-10", "close": 51.34, "volume": 394088.0}, {"date": "2017-04-11", "close": 51.15, "volume": 245993.0}, {"date": "2017-04-12", "close": 50.92, "volume": 215856.0}, {"date": "2017-04-13", "close": 50.71, "volume": 250947.0}, {"date": "2017-04-17", "close": 51.53, "volume": 132862.0}, {"date": "2017-04-18", "close": 51.61, "volume": 232137.0}, {"date": "2017-04-19", "close": 51.7, "volume": 112958.0}, {"date": "2017-04-20", "close": 52.32, "volume": 159883.0}, {"date": "2017-04-21", "close": 51.75, "volume": 160868.0}, {"date": "2017-04-24", "close": 52.21, "volume": 92206.0}, {"date": "2017-04-25", "close": 52.34, "volume": 120758.0}, {"date": "2017-04-26", "close": 52.49, "volume": 215199.0}, {"date": "2017-04-27", "close": 52.4, "volume": 211229.0}, {"date": "2017-04-28", "close": 52.7, "volume": 217767.0}, {"date": "2017-05-01", "close": 52.87, "volume": 323310.0}, {"date": "2017-05-02", "close": 54.2, "volume": 360888.0}, {"date": "2017-05-03", "close": 55.74, "volume": 484518.0}, {"date": "2017-05-04", "close": 56.38, "volume": 375327.0}, {"date": "2017-05-05", "close": 56.17, "volume": 309001.0}, {"date": "2017-05-08", "close": 56.82, "volume": 257633.0}, {"date": "2017-05-09", "close": 57.96, "volume": 246733.0}, {"date": "2017-05-10", "close": 57.87, "volume": 397819.0}, {"date": "2017-05-11", "close": 57.12, "volume": 344933.0}, {"date": "2017-05-12", "close": 57.37, "volume": 235708.0}, {"date": "2017-05-15", "close": 56.9, "volume": 304238.0}, {"date": "2017-05-16", "close": 58.38, "volume": 260483.0}, {"date": "2017-05-17", "close": 58.315, "volume": 335527.0}, {"date": "2017-05-18", "close": 58.03, "volume": 697366.0}, {"date": "2017-05-19", "close": 58.79, "volume": 398009.0}, {"date": "2017-05-22", "close": 58.44, "volume": 434928.0}, {"date": "2017-05-23", "close": 58.04, "volume": 429475.0}, {"date": "2017-05-24", "close": 57.96, "volume": 494427.0}, {"date": "2017-05-25", "close": 57.77, "volume": 259682.0}, {"date": "2017-05-26", "close": 58.0, "volume": 347432.0}, {"date": "2017-05-30", "close": 57.17, "volume": 386358.0}, {"date": "2017-05-31", "close": 56.84, "volume": 284405.0}, {"date": "2017-06-01", "close": 57.74, "volume": 580932.0}, {"date": "2017-06-02", "close": 57.99, "volume": 318706.0}, {"date": "2017-06-05", "close": 57.67, "volume": 134116.0}, {"date": "2017-06-06", "close": 57.35, "volume": 604154.0}, {"date": "2017-06-07", "close": 57.22, "volume": 360254.0}, {"date": "2017-06-08", "close": 58.0, "volume": 489603.0}, {"date": "2017-06-09", "close": 59.34, "volume": 1059112.0}, {"date": "2017-06-12", "close": 59.97, "volume": 726190.0}, {"date": "2017-06-13", "close": 61.19, "volume": 836127.0}, {"date": "2017-06-14", "close": 60.11, "volume": 654063.0}, {"date": "2017-06-15", "close": 60.97, "volume": 431097.0}, {"date": "2017-06-16", "close": 61.69, "volume": 598581.0}, {"date": "2017-06-19", "close": 61.88, "volume": 614481.0}, {"date": "2017-06-20", "close": 61.81, "volume": 518524.0}, {"date": "2017-06-21", "close": 61.37, "volume": 733795.0}, {"date": "2017-06-22", "close": 61.5, "volume": 849352.0}, {"date": "2017-06-23", "close": 62.52, "volume": 6979431.0}, {"date": "2017-06-26", "close": 61.76, "volume": 595229.0}, {"date": "2017-06-27", "close": 61.96, "volume": 396617.0}, {"date": "2017-06-28", "close": 62.81, "volume": 474280.0}, {"date": "2017-06-29", "close": 61.96, "volume": 1227999.0}, {"date": "2017-06-30", "close": 61.21, "volume": 707647.0}, {"date": "2017-07-03", "close": 61.34, "volume": 224827.0}, {"date": "2017-07-05", "close": 61.37, "volume": 400417.0}, {"date": "2017-07-06", "close": 61.29, "volume": 366900.0}, {"date": "2017-07-07", "close": 62.64, "volume": 383300.0}, {"date": "2017-07-10", "close": 61.55, "volume": 322765.0}, {"date": "2017-07-11", "close": 61.77, "volume": 414132.0}, {"date": "2017-07-12", "close": 62.95, "volume": 391675.0}, {"date": "2017-07-13", "close": 61.04, "volume": 1033837.0}, {"date": "2017-07-14", "close": 62.11, "volume": 483287.0}, {"date": "2017-07-17", "close": 61.63, "volume": 234771.0}, {"date": "2017-07-18", "close": 61.6, "volume": 324276.0}, {"date": "2017-07-19", "close": 62.15, "volume": 301288.0}, {"date": "2017-07-20", "close": 61.6, "volume": 501174.0}, {"date": "2017-07-21", "close": 60.99, "volume": 269848.0}, {"date": "2017-07-24", "close": 61.39, "volume": 232222.0}, {"date": "2017-07-25", "close": 61.84, "volume": 415605.0}, {"date": "2017-07-26", "close": 62.05, "volume": 391615.0}, {"date": "2017-07-27", "close": 61.56, "volume": 299341.0}, {"date": "2017-07-28", "close": 61.34, "volume": 331491.0}, {"date": "2017-07-31", "close": 60.94, "volume": 215217.0}, {"date": "2017-08-01", "close": 61.1, "volume": 385596.0}, {"date": "2017-08-02", "close": 60.46, "volume": 303111.0}, {"date": "2017-08-03", "close": 60.32, "volume": 230973.0}, {"date": "2017-08-04", "close": 60.41, "volume": 222246.0}, {"date": "2017-08-07", "close": 60.35, "volume": 262307.0}, {"date": "2017-08-08", "close": 61.31, "volume": 517028.0}, {"date": "2017-08-09", "close": 64.09, "volume": 962643.0}, {"date": "2017-08-10", "close": 62.19, "volume": 964932.0}, {"date": "2017-08-11", "close": 61.78, "volume": 347553.0}, {"date": "2017-08-14", "close": 62.25, "volume": 422203.0}, {"date": "2017-08-15", "close": 61.9, "volume": 771464.0}, {"date": "2017-08-16", "close": 61.98, "volume": 265687.0}, {"date": "2017-08-17", "close": 61.14, "volume": 218850.0}, {"date": "2017-08-18", "close": 60.86, "volume": 213309.0}, {"date": "2017-08-21", "close": 61.12, "volume": 223877.0}, {"date": "2017-08-22", "close": 62.14, "volume": 249283.0}, {"date": "2017-08-23", "close": 61.84, "volume": 264475.0}, {"date": "2017-08-24", "close": 61.67, "volume": 303118.0}, {"date": "2017-08-25", "close": 61.69, "volume": 180441.0}, {"date": "2017-08-28", "close": 61.49, "volume": 119476.0}, {"date": "2017-08-29", "close": 61.16, "volume": 188783.0}, {"date": "2017-08-30", "close": 61.08, "volume": 311360.0}, {"date": "2017-08-31", "close": 62.58, "volume": 446498.0}, {"date": "2017-09-01", "close": 63.66, "volume": 380366.0}, {"date": "2017-09-05", "close": 63.32, "volume": 294235.0}, {"date": "2017-09-06", "close": 63.1, "volume": 187367.0}, {"date": "2017-09-07", "close": 63.2, "volume": 232858.0}, {"date": "2017-09-08", "close": 66.03, "volume": 617733.0}, {"date": "2017-09-11", "close": 65.55, "volume": 278865.0}, {"date": "2017-09-12", "close": 65.43, "volume": 224705.0}, {"date": "2017-09-13", "close": 65.12, "volume": 547053.0}, {"date": "2017-09-14", "close": 68.07, "volume": 857232.0}, {"date": "2017-09-15", "close": 68.42, "volume": 944449.0}, {"date": "2017-09-18", "close": 69.28, "volume": 444047.0}, {"date": "2017-09-19", "close": 68.29, "volume": 616036.0}, {"date": "2017-09-20", "close": 68.63, "volume": 435581.0}, {"date": "2017-09-21", "close": 69.02, "volume": 453706.0}, {"date": "2017-09-22", "close": 69.84, "volume": 575304.0}, {"date": "2017-09-25", "close": 69.03, "volume": 484314.0}, {"date": "2017-09-26", "close": 69.02, "volume": 357941.0}, {"date": "2017-09-27", "close": 69.8, "volume": 274093.0}, {"date": "2017-09-28", "close": 69.44, "volume": 184888.0}, {"date": "2017-09-29", "close": 70.06, "volume": 236921.0}, {"date": "2017-10-02", "close": 71.8, "volume": 439027.0}, {"date": "2017-10-03", "close": 72.57, "volume": 402846.0}, {"date": "2017-10-04", "close": 73.12, "volume": 336335.0}, {"date": "2017-10-05", "close": 73.62, "volume": 456722.0}, {"date": "2017-10-06", "close": 74.24, "volume": 308800.0}, {"date": "2017-10-09", "close": 74.42, "volume": 354089.0}, {"date": "2017-10-10", "close": 75.29, "volume": 480331.0}, {"date": "2017-10-11", "close": 75.4, "volume": 417450.0}, {"date": "2017-10-12", "close": 75.18, "volume": 321120.0}, {"date": "2017-10-13", "close": 74.99, "volume": 303256.0}, {"date": "2017-10-16", "close": 74.11, "volume": 240468.0}, {"date": "2017-10-17", "close": 73.9, "volume": 210101.0}, {"date": "2017-10-18", "close": 74.05, "volume": 163936.0}, {"date": "2017-10-19", "close": 74.22, "volume": 370402.0}, {"date": "2017-10-20", "close": 74.82, "volume": 315305.0}, {"date": "2017-10-23", "close": 74.0, "volume": 290450.0}, {"date": "2017-10-24", "close": 74.47, "volume": 293733.0}, {"date": "2017-10-25", "close": 73.9, "volume": 399169.0}, {"date": "2017-10-26", "close": 73.59, "volume": 200941.0}, {"date": "2017-10-27", "close": 73.49, "volume": 586448.0}, {"date": "2017-10-30", "close": 73.3, "volume": 333336.0}, {"date": "2017-10-31", "close": 73.9, "volume": 610542.0}, {"date": "2017-11-01", "close": 73.18, "volume": 674046.0}, {"date": "2017-11-02", "close": 78.08, "volume": 1180468.0}, {"date": "2017-11-03", "close": 81.76, "volume": 781041.0}, {"date": "2017-11-06", "close": 80.69, "volume": 454062.0}, {"date": "2017-11-07", "close": 79.83, "volume": 286715.0}, {"date": "2017-11-08", "close": 80.77, "volume": 292942.0}, {"date": "2017-11-09", "close": 81.42, "volume": 265355.0}, {"date": "2017-11-10", "close": 80.26, "volume": 197987.0}, {"date": "2017-11-13", "close": 81.08, "volume": 258792.0}, {"date": "2017-11-14", "close": 82.04, "volume": 270145.0}, {"date": "2017-11-15", "close": 82.29, "volume": 249925.0}, {"date": "2017-11-16", "close": 84.28, "volume": 259224.0}, {"date": "2017-11-17", "close": 84.32, "volume": 167726.0}, {"date": "2017-11-20", "close": 84.38, "volume": 442169.0}, {"date": "2017-11-21", "close": 85.78, "volume": 566715.0}, {"date": "2017-11-22", "close": 86.07, "volume": 246808.0}, {"date": "2017-11-24", "close": 86.28, "volume": 94986.0}, {"date": "2017-11-27", "close": 86.63, "volume": 350689.0}, {"date": "2017-11-28", "close": 88.21, "volume": 331265.0}, {"date": "2017-11-29", "close": 87.98, "volume": 545061.0}, {"date": "2017-11-30", "close": 87.18, "volume": 539889.0}, {"date": "2017-12-01", "close": 88.0, "volume": 576133.0}, {"date": "2017-12-04", "close": 82.74, "volume": 548441.0}, {"date": "2017-12-05", "close": 83.64, "volume": 488982.0}, {"date": "2017-12-06", "close": 83.73, "volume": 267549.0}, {"date": "2017-12-07", "close": 83.92, "volume": 565145.0}, {"date": "2017-12-08", "close": 82.62, "volume": 359513.0}, {"date": "2017-12-11", "close": 82.58, "volume": 293323.0}, {"date": "2017-12-12", "close": 81.7, "volume": 365103.0}, {"date": "2017-12-13", "close": 81.56, "volume": 338699.0}, {"date": "2017-12-14", "close": 80.26, "volume": 289602.0}, {"date": "2017-12-15", "close": 80.33, "volume": 1498759.0}, {"date": "2017-12-18", "close": 81.0, "volume": 397745.0}, {"date": "2017-12-19", "close": 80.7, "volume": 280642.0}, {"date": "2017-12-20", "close": 79.69, "volume": 185329.0}, {"date": "2017-12-21", "close": 78.48, "volume": 271931.0}, {"date": "2017-12-22", "close": 79.15, "volume": 353419.0}, {"date": "2017-12-26", "close": 79.36, "volume": 101761.0}, {"date": "2017-12-27", "close": 80.9, "volume": 282348.0}, {"date": "2017-12-28", "close": 80.14, "volume": 251348.0}, {"date": "2017-12-29", "close": 79.92, "volume": 332593.0}, {"date": "2018-01-02", "close": 79.95, "volume": 369640.0}, {"date": "2018-01-03", "close": 81.47, "volume": 397966.0}, {"date": "2018-01-04", "close": 80.82, "volume": 441176.0}, {"date": "2018-01-05", "close": 80.95, "volume": 239030.0}, {"date": "2018-01-08", "close": 81.47, "volume": 309875.0}, {"date": "2018-01-09", "close": 82.08, "volume": 373488.0}, {"date": "2018-01-10", "close": 81.05, "volume": 267931.0}, {"date": "2018-01-11", "close": 82.31, "volume": 353821.0}, {"date": "2018-01-12", "close": 82.28, "volume": 217609.0}, {"date": "2018-01-16", "close": 80.31, "volume": 269339.0}, {"date": "2018-01-17", "close": 80.88, "volume": 208707.0}, {"date": "2018-01-18", "close": 81.92, "volume": 886044.0}, {"date": "2018-01-19", "close": 83.81, "volume": 468907.0}, {"date": "2018-01-22", "close": 84.76, "volume": 761658.0}, {"date": "2018-01-23", "close": 86.27, "volume": 503633.0}, {"date": "2018-01-24", "close": 86.29, "volume": 491579.0}, {"date": "2018-01-25", "close": 86.73, "volume": 185826.0}, {"date": "2018-01-26", "close": 87.55, "volume": 245997.0}, {"date": "2018-01-29", "close": 85.81, "volume": 279416.0}, {"date": "2018-01-30", "close": 85.04, "volume": 188090.0}, {"date": "2018-01-31", "close": 85.55, "volume": 230113.0}, {"date": "2018-02-01", "close": 85.68, "volume": 286188.0}, {"date": "2018-02-02", "close": 85.72, "volume": 396080.0}, {"date": "2018-02-05", "close": 84.51, "volume": 600981.0}, {"date": "2018-02-06", "close": 82.76, "volume": 655777.0}, {"date": "2018-02-07", "close": 83.31, "volume": 380670.0}, {"date": "2018-02-08", "close": 81.42, "volume": 493725.0}, {"date": "2018-02-09", "close": 82.3, "volume": 398803.0}, {"date": "2018-02-12", "close": 82.16, "volume": 357316.0}, {"date": "2018-02-13", "close": 81.76, "volume": 246310.0}, {"date": "2018-02-14", "close": 83.35, "volume": 293695.0}, {"date": "2018-02-15", "close": 85.81, "volume": 448873.0}, {"date": "2018-02-16", "close": 85.85, "volume": 275064.0}, {"date": "2018-02-20", "close": 84.68, "volume": 247774.0}, {"date": "2018-02-21", "close": 86.04, "volume": 389108.0}, {"date": "2018-02-22", "close": 85.91, "volume": 370573.0}, {"date": "2018-02-23", "close": 87.87, "volume": 248546.0}, {"date": "2018-02-26", "close": 87.99, "volume": 401019.0}, {"date": "2018-02-27", "close": 87.51, "volume": 425537.0}, {"date": "2018-02-28", "close": 89.74, "volume": 836913.0}, {"date": "2018-03-01", "close": 89.57, "volume": 711491.0}, {"date": "2018-03-02", "close": 87.69, "volume": 416579.0}, {"date": "2018-03-05", "close": 88.18, "volume": 449136.0}, {"date": "2018-03-06", "close": 89.32, "volume": 521609.0}, {"date": "2018-03-07", "close": 89.06, "volume": 423831.0}, {"date": "2018-03-08", "close": 88.33, "volume": 273315.0}, {"date": "2018-03-09", "close": 87.55, "volume": 544529.0}, {"date": "2018-03-12", "close": 88.75, "volume": 588396.0}, {"date": "2018-03-13", "close": 87.44, "volume": 458447.0}, {"date": "2018-03-14", "close": 88.38, "volume": 312858.0}, {"date": "2018-03-15", "close": 87.91, "volume": 407822.0}, {"date": "2018-03-16", "close": 87.53, "volume": 723469.0}, {"date": "2018-03-19", "close": 86.65, "volume": 277507.0}, {"date": "2018-03-20", "close": 86.71, "volume": 366976.0}, {"date": "2018-03-21", "close": 87.11, "volume": 256221.0}, {"date": "2018-03-22", "close": 85.6, "volume": 569227.0}, {"date": "2018-03-23", "close": 84.24, "volume": 323137.0}, {"date": "2018-03-26", "close": 85.58, "volume": 484657.0}, {"date": "2018-03-27", "close": 84.07, "volume": 329044.0}, {"date": "2018-03-28", "close": 85.58, "volume": 611055.0}, {"date": "2018-03-29", "close": 88.5, "volume": 871481.0}, {"date": "2018-04-02", "close": 86.12, "volume": 391506.0}, {"date": "2018-04-03", "close": 86.18, "volume": 320974.0}, {"date": "2018-04-04", "close": 86.33, "volume": 405920.0}, {"date": "2018-04-05", "close": 86.89, "volume": 236446.0}, {"date": "2018-04-06", "close": 85.75, "volume": 213429.0}, {"date": "2018-04-09", "close": 85.55, "volume": 223911.0}, {"date": "2018-04-10", "close": 86.05, "volume": 447568.0}, {"date": "2018-04-11", "close": 85.78, "volume": 429790.0}, {"date": "2018-04-12", "close": 85.96, "volume": 227514.0}, {"date": "2018-04-13", "close": 85.99, "volume": 260555.0}, {"date": "2018-04-16", "close": 87.2, "volume": 226535.0}, {"date": "2018-04-17", "close": 89.2, "volume": 209974.0}, {"date": "2018-04-18", "close": 89.01, "volume": 161620.0}, {"date": "2018-04-19", "close": 88.13, "volume": 132892.0}, {"date": "2018-04-20", "close": 88.54, "volume": 239989.0}, {"date": "2018-04-23", "close": 88.47, "volume": 172666.0}, {"date": "2018-04-24", "close": 87.04, "volume": 277050.0}, {"date": "2018-04-25", "close": 87.39, "volume": 181150.0}, {"date": "2018-04-26", "close": 88.35, "volume": 235958.0}, {"date": "2018-04-27", "close": 89.02, "volume": 362045.0}, {"date": "2018-04-30", "close": 88.78, "volume": 648888.0}, {"date": "2018-05-01", "close": 89.54, "volume": 764105.0}, {"date": "2018-05-02", "close": 83.32, "volume": 2093806.0}, {"date": "2018-05-03", "close": 82.38, "volume": 750076.0}, {"date": "2018-05-04", "close": 83.57, "volume": 334488.0}, {"date": "2018-05-07", "close": 83.58, "volume": 488842.0}, {"date": "2018-05-08", "close": 84.0, "volume": 472815.0}, {"date": "2018-05-09", "close": 84.31, "volume": 344909.0}, {"date": "2018-05-10", "close": 86.34, "volume": 474345.0}, {"date": "2018-05-11", "close": 85.69, "volume": 263005.0}, {"date": "2018-05-14", "close": 84.95, "volume": 244614.0}, {"date": "2018-05-15", "close": 84.18, "volume": 363475.0}, {"date": "2018-05-16", "close": 83.23, "volume": 544283.0}, {"date": "2018-05-17", "close": 83.23, "volume": 453469.0}, {"date": "2018-05-18", "close": 83.86, "volume": 263600.0}, {"date": "2018-05-21", "close": 84.0, "volume": 451669.0}, {"date": "2018-05-22", "close": 83.22, "volume": 268523.0}, {"date": "2018-05-23", "close": 83.95, "volume": 229714.0}, {"date": "2018-05-24", "close": 83.67, "volume": 322078.0}, {"date": "2018-05-25", "close": 82.0, "volume": 380708.0}, {"date": "2018-05-29", "close": 81.75, "volume": 622421.0}, {"date": "2018-05-30", "close": 82.99, "volume": 320786.0}, {"date": "2018-05-31", "close": 94.05, "volume": 1531429.0}, {"date": "2018-06-01", "close": 94.85, "volume": 832162.0}, {"date": "2018-06-04", "close": 95.9, "volume": 422269.0}, {"date": "2018-06-05", "close": 96.0, "volume": 374876.0}, {"date": "2018-06-06", "close": 96.54, "volume": 352937.0}, {"date": "2018-06-07", "close": 95.86, "volume": 382100.0}, {"date": "2018-06-08", "close": 97.03, "volume": 501132.0}, {"date": "2018-06-11", "close": 99.78, "volume": 872447.0}, {"date": "2018-06-12", "close": 103.27, "volume": 1013543.0}, {"date": "2018-06-13", "close": 103.85, "volume": 528755.0}, {"date": "2018-06-14", "close": 104.96, "volume": 427101.0}, {"date": "2018-06-15", "close": 105.37, "volume": 554096.0}, {"date": "2018-06-18", "close": 105.03, "volume": 346708.0}, {"date": "2018-06-19", "close": 103.96, "volume": 542361.0}, {"date": "2018-06-20", "close": 104.74, "volume": 344816.0}, {"date": "2018-06-21", "close": 103.28, "volume": 300569.0}, {"date": "2018-06-22", "close": 103.75, "volume": 1533660.0}, {"date": "2018-06-25", "close": 101.15, "volume": 569289.0}, {"date": "2018-06-26", "close": 102.56, "volume": 278999.0}, {"date": "2018-06-27", "close": 101.65, "volume": 373240.0}, {"date": "2018-06-28", "close": 101.18, "volume": 348796.0}, {"date": "2018-06-29", "close": 99.82, "volume": 278701.0}, {"date": "2018-07-02", "close": 101.02, "volume": 272106.0}, {"date": "2018-07-03", "close": 102.04, "volume": 125798.0}, {"date": "2018-07-05", "close": 103.13, "volume": 216932.0}, {"date": "2018-07-06", "close": 103.99, "volume": 250230.0}, {"date": "2018-07-09", "close": 104.1, "volume": 179820.0}, {"date": "2018-07-10", "close": 102.39, "volume": 198968.0}, {"date": "2018-07-11", "close": 101.49, "volume": 192494.0}, {"date": "2018-07-12", "close": 102.36, "volume": 211737.0}, {"date": "2018-07-13", "close": 102.59, "volume": 165601.0}, {"date": "2018-07-16", "close": 102.8, "volume": 269183.0}, {"date": "2018-07-17", "close": 103.87, "volume": 214152.0}, {"date": "2018-07-18", "close": 104.0, "volume": 293159.0}, {"date": "2018-07-19", "close": 104.31, "volume": 306687.0}, {"date": "2018-07-20", "close": 104.42, "volume": 238726.0}, {"date": "2018-07-23", "close": 105.0, "volume": 293418.0}, {"date": "2018-07-24", "close": 108.52, "volume": 673349.0}, {"date": "2018-07-25", "close": 111.73, "volume": 440873.0}, {"date": "2018-07-26", "close": 114.03, "volume": 633495.0}, {"date": "2018-07-27", "close": 112.29, "volume": 607259.0}, {"date": "2018-07-30", "close": 110.28, "volume": 785511.0}, {"date": "2018-07-31", "close": 110.13, "volume": 586908.0}, {"date": "2018-08-01", "close": 121.6, "volume": 1133319.0}, {"date": "2018-08-02", "close": 123.55, "volume": 736664.0}, {"date": "2018-08-03", "close": 121.49, "volume": 367093.0}, {"date": "2018-08-06", "close": 121.47, "volume": 309837.0}, {"date": "2018-08-07", "close": 121.36, "volume": 415489.0}, {"date": "2018-08-08", "close": 122.46, "volume": 292257.0}, {"date": "2018-08-09", "close": 123.6, "volume": 168212.0}, {"date": "2018-08-10", "close": 122.98, "volume": 135839.0}, {"date": "2018-08-13", "close": 122.52, "volume": 290472.0}, {"date": "2018-08-14", "close": 123.55, "volume": 239688.0}, {"date": "2018-08-15", "close": 121.47, "volume": 428224.0}, {"date": "2018-08-16", "close": 122.0, "volume": 332920.0}, {"date": "2018-08-17", "close": 123.44, "volume": 317493.0}, {"date": "2018-08-20", "close": 124.77, "volume": 446806.0}, {"date": "2018-08-21", "close": 124.89, "volume": 459914.0}, {"date": "2018-08-22", "close": 125.38, "volume": 223137.0}, {"date": "2018-08-23", "close": 126.42, "volume": 275319.0}, {"date": "2018-08-24", "close": 125.96, "volume": 163442.0}, {"date": "2018-08-27", "close": 126.03, "volume": 347356.0}, {"date": "2018-08-28", "close": 125.97, "volume": 245392.0}, {"date": "2018-08-29", "close": 126.15, "volume": 385863.0}, {"date": "2018-08-30", "close": 125.53, "volume": 427582.0}, {"date": "2018-08-31", "close": 125.55, "volume": 329973.0}, {"date": "2018-09-04", "close": 124.79, "volume": 487861.0}, {"date": "2018-09-05", "close": 124.36, "volume": 415958.0}, {"date": "2018-09-06", "close": 123.75, "volume": 377743.0}, {"date": "2018-09-07", "close": 124.63, "volume": 402341.0}, {"date": "2018-09-10", "close": 125.51, "volume": 363906.0}, {"date": "2018-09-11", "close": 130.1, "volume": 659649.0}, {"date": "2018-09-12", "close": 130.95, "volume": 470757.0}, {"date": "2018-09-13", "close": 126.01, "volume": 582445.0}, {"date": "2018-09-14", "close": 124.79, "volume": 470590.0}, {"date": "2018-09-17", "close": 123.73, "volume": 609289.0}, {"date": "2018-09-18", "close": 124.53, "volume": 532838.0}, {"date": "2018-09-19", "close": 120.64, "volume": 627652.0}, {"date": "2018-09-20", "close": 120.99, "volume": 666951.0}, {"date": "2018-09-21", "close": 122.32, "volume": 1532298.0}, {"date": "2018-09-24", "close": 124.8, "volume": 465121.0}, {"date": "2018-09-25", "close": 124.48, "volume": 485917.0}, {"date": "2018-09-26", "close": 124.21, "volume": 539121.0}, {"date": "2018-09-27", "close": 122.85, "volume": 402888.0}, {"date": "2018-09-28", "close": 123.97, "volume": 444873.0}, {"date": "2018-10-01", "close": 123.7, "volume": 418788.0}, {"date": "2018-10-02", "close": 121.66, "volume": 467024.0}, {"date": "2018-10-03", "close": 121.99, "volume": 405846.0}, {"date": "2018-10-04", "close": 121.07, "volume": 312117.0}, {"date": "2018-10-05", "close": 120.5, "volume": 351006.0}, {"date": "2018-10-08", "close": 118.12, "volume": 466367.0}, {"date": "2018-10-09", "close": 117.45, "volume": 359524.0}, {"date": "2018-10-10", "close": 114.22, "volume": 437163.0}, {"date": "2018-10-11", "close": 113.1, "volume": 568451.0}, {"date": "2018-10-12", "close": 113.55, "volume": 594601.0}, {"date": "2018-10-15", "close": 113.25, "volume": 253240.0}, {"date": "2018-10-16", "close": 117.49, "volume": 344696.0}, {"date": "2018-10-17", "close": 116.69, "volume": 268396.0}, {"date": "2018-10-18", "close": 116.29, "volume": 497774.0}, {"date": "2018-10-19", "close": 113.59, "volume": 317975.0}, {"date": "2018-10-22", "close": 114.75, "volume": 243100.0}, {"date": "2018-10-23", "close": 113.91, "volume": 280199.0}, {"date": "2018-10-24", "close": 109.72, "volume": 386030.0}, {"date": "2018-10-25", "close": 114.5, "volume": 637974.0}, {"date": "2018-10-26", "close": 114.5, "volume": 657811.0}, {"date": "2018-10-29", "close": 111.24, "volume": 877948.0}, {"date": "2018-10-30", "close": 108.34, "volume": 815020.0}, {"date": "2018-10-31", "close": 111.99, "volume": 1116688.0}, {"date": "2018-11-01", "close": 114.37, "volume": 564503.0}, {"date": "2018-11-02", "close": 112.57, "volume": 439027.0}, {"date": "2018-11-05", "close": 115.78, "volume": 473939.0}, {"date": "2018-11-06", "close": 119.18, "volume": 321179.0}, {"date": "2018-11-07", "close": 122.59, "volume": 370019.0}, {"date": "2018-11-08", "close": 121.84, "volume": 274587.0}, {"date": "2018-11-09", "close": 118.81, "volume": 371799.0}, {"date": "2018-11-12", "close": 115.33, "volume": 513130.0}, {"date": "2018-11-13", "close": 115.73, "volume": 432973.0}, {"date": "2018-11-14", "close": 117.04, "volume": 623859.0}, {"date": "2018-11-15", "close": 122.91, "volume": 504513.0}, {"date": "2018-11-16", "close": 125.42, "volume": 842806.0}, {"date": "2018-11-19", "close": 120.16, "volume": 632794.0}, {"date": "2018-11-20", "close": 98.04, "volume": 2310361.0}, {"date": "2018-11-21", "close": 98.26, "volume": 1093683.0}, {"date": "2018-11-23", "close": 99.68, "volume": 341164.0}, {"date": "2018-11-26", "close": 102.34, "volume": 590777.0}, {"date": "2018-11-27", "close": 102.34, "volume": 349925.0}, {"date": "2018-11-28", "close": 96.73, "volume": 1108467.0}, {"date": "2018-11-29", "close": 99.0, "volume": 740575.0}, {"date": "2018-11-30", "close": 101.19, "volume": 707100.0}, {"date": "2018-12-03", "close": 102.33, "volume": 646627.0}, {"date": "2018-12-04", "close": 98.42, "volume": 655914.0}, {"date": "2018-12-06", "close": 98.53, "volume": 703755.0}, {"date": "2018-12-07", "close": 94.84, "volume": 428244.0}, {"date": "2018-12-10", "close": 96.18, "volume": 341310.0}, {"date": "2018-12-11", "close": 96.58, "volume": 468380.0}, {"date": "2018-12-12", "close": 97.47, "volume": 237211.0}, {"date": "2018-12-13", "close": 95.75, "volume": 274005.0}, {"date": "2018-12-14", "close": 94.45, "volume": 432303.0}, {"date": "2018-12-17", "close": 91.36, "volume": 548743.0}, {"date": "2018-12-18", "close": 92.2, "volume": 607531.0}, {"date": "2018-12-19", "close": 89.01, "volume": 537213.0}, {"date": "2018-12-20", "close": 88.83, "volume": 639746.0}, {"date": "2018-12-21", "close": 86.04, "volume": 863675.0}, {"date": "2018-12-24", "close": 84.14, "volume": 174353.0}, {"date": "2018-12-26", "close": 88.82, "volume": 307171.0}, {"date": "2018-12-27", "close": 89.19, "volume": 257516.0}, {"date": "2018-12-28", "close": 89.02, "volume": 233980.0}, {"date": "2018-12-31", "close": 91.47, "volume": 444120.0}, {"date": "2019-01-02", "close": 91.03, "volume": 473395.0}, {"date": "2019-01-03", "close": 86.15, "volume": 403479.0}, {"date": "2019-01-04", "close": 90.51, "volume": 410319.0}, {"date": "2019-01-07", "close": 92.55, "volume": 404789.0}, {"date": "2019-01-08", "close": 91.12, "volume": 508530.0}, {"date": "2019-01-09", "close": 90.93, "volume": 352928.0}, {"date": "2019-01-10", "close": 91.41, "volume": 244218.0}, {"date": "2019-01-11", "close": 90.74, "volume": 305360.0}, {"date": "2019-01-14", "close": 89.37, "volume": 361082.0}, {"date": "2019-01-15", "close": 90.25, "volume": 588421.0}, {"date": "2019-01-16", "close": 90.11, "volume": 497279.0}, {"date": "2019-01-17", "close": 92.06, "volume": 1247036.0}, {"date": "2019-01-18", "close": 92.32, "volume": 557192.0}, {"date": "2019-01-22", "close": 90.99, "volume": 757342.0}, {"date": "2019-01-23", "close": 89.24, "volume": 416218.0}, {"date": "2019-01-24", "close": 87.83, "volume": 431092.0}, {"date": "2019-01-25", "close": 88.95, "volume": 848471.0}, {"date": "2019-01-28", "close": 89.11, "volume": 480050.0}, {"date": "2019-01-29", "close": 88.89, "volume": 376295.0}, {"date": "2019-01-30", "close": 88.42, "volume": 615084.0}, {"date": "2019-01-31", "close": 92.32, "volume": 1144627.0}, {"date": "2019-02-01", "close": 90.82, "volume": 412085.0}, {"date": "2019-02-04", "close": 90.33, "volume": 223578.0}, {"date": "2019-02-05", "close": 89.8, "volume": 223261.0}, {"date": "2019-02-06", "close": 89.99, "volume": 206332.0}, {"date": "2019-02-07", "close": 90.48, "volume": 651626.0}, {"date": "2019-02-08", "close": 92.45, "volume": 609624.0}, {"date": "2019-02-11", "close": 94.73, "volume": 678057.0}, {"date": "2019-02-12", "close": 94.03, "volume": 577068.0}, {"date": "2019-02-13", "close": 94.39, "volume": 413239.0}, {"date": "2019-02-14", "close": 94.43, "volume": 307030.0}, {"date": "2019-02-15", "close": 100.49, "volume": 1810341.0}, {"date": "2019-02-19", "close": 99.1, "volume": 567566.0}, {"date": "2019-02-20", "close": 99.84, "volume": 378639.0}, {"date": "2019-02-21", "close": 98.14, "volume": 295189.0}, {"date": "2019-02-22", "close": 98.78, "volume": 285631.0}, {"date": "2019-02-25", "close": 96.73, "volume": 601818.0}, {"date": "2019-02-26", "close": 97.25, "volume": 528398.0}, {"date": "2019-02-27", "close": 90.87, "volume": 1717554.0}, {"date": "2019-02-28", "close": 93.2, "volume": 769195.0}, {"date": "2019-03-01", "close": 96.02, "volume": 533514.0}, {"date": "2019-03-04", "close": 94.28, "volume": 694402.0}, {"date": "2019-03-05", "close": 94.5, "volume": 392029.0}, {"date": "2019-03-06", "close": 92.6, "volume": 405419.0}, {"date": "2019-03-07", "close": 92.33, "volume": 298277.0}, {"date": "2019-03-08", "close": 92.65, "volume": 325376.0}, {"date": "2019-03-11", "close": 94.87, "volume": 496872.0}, {"date": "2019-03-12", "close": 94.85, "volume": 280086.0}, {"date": "2019-03-13", "close": 95.41, "volume": 323342.0}, {"date": "2019-03-14", "close": 95.62, "volume": 223463.0}, {"date": "2019-03-15", "close": 95.84, "volume": 706841.0}, {"date": "2019-03-18", "close": 95.37, "volume": 372693.0}, {"date": "2019-03-19", "close": 95.29, "volume": 235362.0}, {"date": "2019-03-20", "close": 95.57, "volume": 206910.0}, {"date": "2019-03-21", "close": 98.22, "volume": 297095.0}, {"date": "2019-03-22", "close": 95.85, "volume": 396528.0}, {"date": "2019-03-25", "close": 96.22, "volume": 387477.0}, {"date": "2019-03-26", "close": 98.32, "volume": 467077.0}, {"date": "2019-03-27", "close": 96.65, "volume": 399008.0}, {"date": "2019-03-28", "close": 96.93, "volume": 214355.0}, {"date": "2019-03-29", "close": 97.25, "volume": 348684.0}, {"date": "2019-04-01", "close": 96.55, "volume": 301038.0}, {"date": "2019-04-02", "close": 96.32, "volume": 281228.0}, {"date": "2019-04-03", "close": 97.36, "volume": 363927.0}, {"date": "2019-04-04", "close": 96.63, "volume": 300294.0}, {"date": "2019-04-05", "close": 69.69, "volume": 6521190.0}, {"date": "2019-04-08", "close": 70.97, "volume": 2149884.0}, {"date": "2019-04-09", "close": 69.59, "volume": 1154740.0}, {"date": "2019-04-10", "close": 69.92, "volume": 857192.0}, {"date": "2019-04-11", "close": 69.36, "volume": 419711.0}, {"date": "2019-04-12", "close": 69.53, "volume": 667519.0}, {"date": "2019-04-15", "close": 69.65, "volume": 413048.0}, {"date": "2019-04-16", "close": 69.82, "volume": 579042.0}, {"date": "2019-04-17", "close": 67.03, "volume": 1058616.0}, {"date": "2019-04-18", "close": 66.99, "volume": 464257.0}, {"date": "2019-04-22", "close": 66.45, "volume": 462330.0}, {"date": "2019-04-23", "close": 67.77, "volume": 1236988.0}, {"date": "2019-04-24", "close": 69.13, "volume": 934363.0}, {"date": "2019-04-25", "close": 69.45, "volume": 565518.0}, {"date": "2019-04-26", "close": 70.32, "volume": 349931.0}, {"date": "2019-04-29", "close": 69.73, "volume": 602270.0}, {"date": "2019-04-30", "close": 68.89, "volume": 1216475.0}, {"date": "2019-05-01", "close": 68.55, "volume": 1688431.0}, {"date": "2019-05-02", "close": 72.48, "volume": 1053452.0}, {"date": "2019-05-03", "close": 74.77, "volume": 545219.0}, {"date": "2019-05-06", "close": 74.95, "volume": 452035.0}, {"date": "2019-05-07", "close": 72.09, "volume": 600638.0}, {"date": "2019-05-08", "close": 71.87, "volume": 672439.0}, {"date": "2019-05-09", "close": 70.9, "volume": 434368.0}, {"date": "2019-05-10", "close": 71.59, "volume": 440961.0}, {"date": "2019-05-13", "close": 70.12, "volume": 557577.0}, {"date": "2019-05-14", "close": 71.7, "volume": 502702.0}, {"date": "2019-05-15", "close": 72.41, "volume": 402005.0}, {"date": "2019-05-16", "close": 73.07, "volume": 369375.0}, {"date": "2019-05-17", "close": 71.88, "volume": 307061.0}, {"date": "2019-05-20", "close": 72.09, "volume": 360076.0}, {"date": "2019-05-21", "close": 72.54, "volume": 349298.0}, {"date": "2019-05-22", "close": 72.11, "volume": 308793.0}, {"date": "2019-05-23", "close": 71.36, "volume": 256574.0}, {"date": "2019-05-24", "close": 72.27, "volume": 306735.0}, {"date": "2019-05-28", "close": 71.5, "volume": 273210.0}, {"date": "2019-05-29", "close": 71.88, "volume": 398317.0}, {"date": "2019-05-30", "close": 71.58, "volume": 390112.0}, {"date": "2019-05-31", "close": 71.9, "volume": 572897.0}, {"date": "2019-06-03", "close": 71.76, "volume": 655343.0}, {"date": "2019-06-04", "close": 73.41, "volume": 389020.0}, {"date": "2019-06-05", "close": 74.1, "volume": 279108.0}, {"date": "2019-06-06", "close": 74.68, "volume": 368187.0}, {"date": "2019-06-07", "close": 74.05, "volume": 256403.0}, {"date": "2019-06-10", "close": 74.85, "volume": 351490.0}, {"date": "2019-06-11", "close": 73.05, "volume": 336284.0}, {"date": "2019-06-12", "close": 72.63, "volume": 282996.0}, {"date": "2019-06-13", "close": 72.39, "volume": 292391.0}, {"date": "2019-06-14", "close": 71.93, "volume": 245929.0}, {"date": "2019-06-17", "close": 72.51, "volume": 221112.0}, {"date": "2019-06-18", "close": 73.26, "volume": 411462.0}, {"date": "2019-06-19", "close": 74.71, "volume": 280320.0}, {"date": "2019-06-20", "close": 75.93, "volume": 351654.0}, {"date": "2019-06-21", "close": 74.04, "volume": 500875.0}, {"date": "2019-06-24", "close": 73.75, "volume": 231096.0}, {"date": "2019-06-25", "close": 72.76, "volume": 359872.0}, {"date": "2019-06-26", "close": 71.94, "volume": 351779.0}, {"date": "2019-06-27", "close": 71.99, "volume": 367921.0}, {"date": "2019-06-28", "close": 71.96, "volume": 941696.0}, {"date": "2019-07-01", "close": 72.26, "volume": 358694.0}, {"date": "2019-07-02", "close": 72.26, "volume": 345329.0}, {"date": "2019-07-03", "close": 72.34, "volume": 136211.0}, {"date": "2019-07-05", "close": 72.71, "volume": 300736.0}, {"date": "2019-07-08", "close": 72.61, "volume": 214128.0}, {"date": "2019-07-09", "close": 71.75, "volume": 357720.0}, {"date": "2019-07-10", "close": 72.17, "volume": 337157.0}, {"date": "2019-07-11", "close": 73.09, "volume": 352644.0}, {"date": "2019-07-12", "close": 72.7, "volume": 284530.0}, {"date": "2019-07-15", "close": 73.08, "volume": 407320.0}, {"date": "2019-07-16", "close": 72.24, "volume": 246383.0}, {"date": "2019-07-17", "close": 72.47, "volume": 376088.0}, {"date": "2019-07-18", "close": 72.71, "volume": 232688.0}, {"date": "2019-07-19", "close": 71.82, "volume": 340798.0}, {"date": "2019-07-22", "close": 71.74, "volume": 300507.0}, {"date": "2019-07-23", "close": 73.09, "volume": 431839.0}, {"date": "2019-07-24", "close": 74.32, "volume": 301798.0}, {"date": "2019-07-25", "close": 74.14, "volume": 580460.0}, {"date": "2019-07-26", "close": 73.0, "volume": 379994.0}, {"date": "2019-07-29", "close": 74.17, "volume": 445510.0}, {"date": "2019-07-30", "close": 75.73, "volume": 413494.0}, {"date": "2019-07-31", "close": 77.05, "volume": 1151065.0}, {"date": "2019-08-01", "close": 80.11, "volume": 659668.0}, {"date": "2019-08-02", "close": 78.99, "volume": 480535.0}, {"date": "2019-08-05", "close": 77.0, "volume": 657131.0}, {"date": "2019-08-06", "close": 78.68, "volume": 446146.0}, {"date": "2019-08-07", "close": 79.12, "volume": 523619.0}, {"date": "2019-08-08", "close": 81.52, "volume": 453785.0}, {"date": "2019-08-09", "close": 82.22, "volume": 426955.0}, {"date": "2019-08-12", "close": 80.03, "volume": 384976.0}, {"date": "2019-08-13", "close": 80.7, "volume": 293317.0}, {"date": "2019-08-14", "close": 77.86, "volume": 405199.0}, {"date": "2019-08-15", "close": 77.52, "volume": 326946.0}, {"date": "2019-08-16", "close": 79.46, "volume": 336955.0}, {"date": "2019-08-19", "close": 81.48, "volume": 349065.0}, {"date": "2019-08-20", "close": 80.85, "volume": 328417.0}, {"date": "2019-08-21", "close": 81.26, "volume": 302189.0}, {"date": "2019-08-22", "close": 79.11, "volume": 203087.0}, {"date": "2019-08-23", "close": 75.47, "volume": 406040.0}, {"date": "2019-08-26", "close": 76.14, "volume": 315028.0}, {"date": "2019-08-27", "close": 75.22, "volume": 272746.0}, {"date": "2019-08-28", "close": 75.2, "volume": 505538.0}, {"date": "2019-08-29", "close": 76.96, "volume": 288124.0}, {"date": "2019-08-30", "close": 77.63, "volume": 261401.0}, {"date": "2019-09-03", "close": 76.69, "volume": 352659.0}, {"date": "2019-09-04", "close": 76.6, "volume": 188551.0}, {"date": "2019-09-05", "close": 76.92, "volume": 226380.0}, {"date": "2019-09-06", "close": 80.53, "volume": 294004.0}, {"date": "2019-09-09", "close": 80.39, "volume": 462912.0}, {"date": "2019-09-10", "close": 83.25, "volume": 336699.0}, {"date": "2019-09-11", "close": 86.35, "volume": 423322.0}, {"date": "2019-09-12", "close": 86.12, "volume": 333009.0}, {"date": "2019-09-13", "close": 85.19, "volume": 240973.0}, {"date": "2019-09-16", "close": 83.0, "volume": 398808.0}, {"date": "2019-09-17", "close": 81.56, "volume": 301755.0}, {"date": "2019-09-18", "close": 79.23, "volume": 354580.0}, {"date": "2019-09-19", "close": 78.93, "volume": 214143.0}, {"date": "2019-09-20", "close": 78.53, "volume": 679227.0}, {"date": "2019-09-23", "close": 77.64, "volume": 448387.0}, {"date": "2019-09-24", "close": 76.79, "volume": 458306.0}, {"date": "2019-09-25", "close": 77.99, "volume": 427351.0}, {"date": "2019-09-26", "close": 76.71, "volume": 300486.0}, {"date": "2019-09-27", "close": 73.9, "volume": 437755.0}, {"date": "2019-09-30", "close": 73.79, "volume": 262609.0}, {"date": "2019-10-01", "close": 71.94, "volume": 624445.0}, {"date": "2019-10-02", "close": 69.29, "volume": 881919.0}, {"date": "2019-10-03", "close": 70.67, "volume": 451122.0}, {"date": "2019-10-04", "close": 71.35, "volume": 298472.0}, {"date": "2019-10-07", "close": 71.09, "volume": 332256.0}, {"date": "2019-10-08", "close": 68.92, "volume": 344602.0}, {"date": "2019-10-09", "close": 69.56, "volume": 223230.0}, {"date": "2019-10-10", "close": 69.52, "volume": 220982.0}, {"date": "2019-10-11", "close": 70.9, "volume": 226663.0}, {"date": "2019-10-14", "close": 71.18, "volume": 187028.0}, {"date": "2019-10-15", "close": 73.12, "volume": 273830.0}, {"date": "2019-10-16", "close": 73.53, "volume": 185079.0}, {"date": "2019-10-17", "close": 73.99, "volume": 256131.0}, {"date": "2019-10-18", "close": 74.66, "volume": 218716.0}, {"date": "2019-10-21", "close": 75.33, "volume": 278397.0}, {"date": "2019-10-22", "close": 72.46, "volume": 355536.0}, {"date": "2019-10-23", "close": 74.55, "volume": 278118.0}, {"date": "2019-10-24", "close": 74.48, "volume": 135776.0}, {"date": "2019-10-25", "close": 74.27, "volume": 228595.0}, {"date": "2019-10-28", "close": 75.65, "volume": 264102.0}, {"date": "2019-10-29", "close": 75.87, "volume": 401550.0}, {"date": "2019-10-30", "close": 72.22, "volume": 852058.0}, {"date": "2019-10-31", "close": 70.73, "volume": 802618.0}, {"date": "2019-11-01", "close": 69.91, "volume": 480922.0}, {"date": "2019-11-04", "close": 71.05, "volume": 636422.0}, {"date": "2019-11-05", "close": 73.7, "volume": 304260.0}, {"date": "2019-11-06", "close": 73.93, "volume": 397434.0}, {"date": "2019-11-07", "close": 73.36, "volume": 377645.0}, {"date": "2019-11-08", "close": 73.33, "volume": 233518.0}, {"date": "2019-11-11", "close": 74.32, "volume": 320551.0}, {"date": "2019-11-12", "close": 76.16, "volume": 407493.0}, {"date": "2019-11-13", "close": 76.62, "volume": 404721.0}, {"date": "2019-11-14", "close": 77.02, "volume": 274368.0}, {"date": "2019-11-15", "close": 78.26, "volume": 186160.0}, {"date": "2019-11-18", "close": 78.31, "volume": 219472.0}, {"date": "2019-11-19", "close": 79.21, "volume": 199199.0}, {"date": "2019-11-20", "close": 78.92, "volume": 638402.0}, {"date": "2019-11-21", "close": 79.58, "volume": 335730.0}, {"date": "2019-11-22", "close": 80.75, "volume": 375191.0}, {"date": "2019-11-25", "close": 84.12, "volume": 266004.0}, {"date": "2019-11-26", "close": 84.3, "volume": 305552.0}, {"date": "2019-11-27", "close": 85.27, "volume": 218591.0}, {"date": "2019-11-29", "close": 83.76, "volume": 167694.0}, {"date": "2019-12-02", "close": 82.56, "volume": 279194.0}, {"date": "2019-12-03", "close": 81.97, "volume": 248481.0}, {"date": "2019-12-04", "close": 83.03, "volume": 233968.0}, {"date": "2019-12-05", "close": 81.82, "volume": 203661.0}, {"date": "2019-12-06", "close": 83.33, "volume": 212539.0}, {"date": "2019-12-09", "close": 80.47, "volume": 290822.0}, {"date": "2019-12-10", "close": 79.99, "volume": 479844.0}, {"date": "2019-12-11", "close": 78.8, "volume": 334414.0}, {"date": "2019-12-12", "close": 76.7, "volume": 613844.0}, {"date": "2019-12-13", "close": 76.29, "volume": 677709.0}, {"date": "2019-12-16", "close": 76.23, "volume": 364514.0}, {"date": "2019-12-17", "close": 76.09, "volume": 272485.0}, {"date": "2019-12-18", "close": 75.76, "volume": 559059.0}, {"date": "2019-12-19", "close": 75.33, "volume": 409338.0}, {"date": "2019-12-20", "close": 75.06, "volume": 937194.0}, {"date": "2019-12-23", "close": 75.59, "volume": 781213.0}, {"date": "2019-12-24", "close": 75.36, "volume": 78648.0}, {"date": "2019-12-26", "close": 75.15, "volume": 209318.0}, {"date": "2019-12-27", "close": 75.4, "volume": 215773.0}, {"date": "2019-12-30", "close": 75.11, "volume": 270624.0}, {"date": "2019-12-31", "close": 75.43, "volume": 199962.0}, {"date": "2020-01-02", "close": 73.92, "volume": 250627.0}, {"date": "2020-01-03", "close": 72.52, "volume": 219429.0}, {"date": "2020-01-06", "close": 73.23, "volume": 178321.0}, {"date": "2020-01-07", "close": 72.4, "volume": 296959.0}, {"date": "2020-01-08", "close": 71.91, "volume": 307556.0}, {"date": "2020-01-09", "close": 72.01, "volume": 254315.0}, {"date": "2020-01-10", "close": 72.745, "volume": 639851.0}, {"date": "2020-01-13", "close": 73.02, "volume": 320648.0}, {"date": "2020-01-14", "close": 74.37, "volume": 290570.0}, {"date": "2020-01-15", "close": 74.08, "volume": 435232.0}, {"date": "2020-01-16", "close": 75.16, "volume": 265096.0}, {"date": "2020-01-17", "close": 73.28, "volume": 332168.0}, {"date": "2020-01-21", "close": 73.66, "volume": 348316.0}, {"date": "2020-01-22", "close": 72.945, "volume": 167778.0}, {"date": "2020-01-23", "close": 71.66, "volume": 237575.0}, {"date": "2020-01-24", "close": 71.05, "volume": 252349.0}, {"date": "2020-01-27", "close": 69.69, "volume": 406635.0}, {"date": "2020-01-28", "close": 68.88, "volume": 207110.0}, {"date": "2020-01-29", "close": 67.29, "volume": 297959.0}, {"date": "2020-01-30", "close": 68.34, "volume": 312805.0}, {"date": "2020-01-31", "close": 67.97, "volume": 392015.0}, {"date": "2020-02-03", "close": 68.29, "volume": 318078.0}, {"date": "2020-02-04", "close": 68.57, "volume": 210120.0}, {"date": "2020-02-05", "close": 70.61, "volume": 278718.0}, {"date": "2020-02-06", "close": 72.5, "volume": 362867.0}, {"date": "2020-02-07", "close": 73.215, "volume": 486790.0}, {"date": "2020-02-10", "close": 71.205, "volume": 283586.0}, {"date": "2020-02-11", "close": 72.5, "volume": 208962.0}, {"date": "2020-02-12", "close": 72.8, "volume": 277833.0}, {"date": "2020-02-13", "close": 71.32, "volume": 260767.0}, {"date": "2020-02-14", "close": 70.47, "volume": 245273.0}, {"date": "2020-02-18", "close": 70.47, "volume": 280977.0}, {"date": "2020-02-19", "close": 69.995, "volume": 370726.0}, {"date": "2020-02-20", "close": 70.39, "volume": 243001.0}, {"date": "2020-02-21", "close": 70.57, "volume": 408488.0}, {"date": "2020-02-24", "close": 68.76, "volume": 440726.0}, {"date": "2020-02-25", "close": 66.65, "volume": 610597.0}, {"date": "2020-02-26", "close": 62.7, "volume": 847164.0}, {"date": "2020-02-27", "close": 68.88, "volume": 1483719.0}, {"date": "2020-02-28", "close": 69.72, "volume": 956031.0}, {"date": "2020-03-02", "close": 70.14, "volume": 639237.0}, {"date": "2020-03-03", "close": 71.5, "volume": 516673.0}, {"date": "2020-03-04", "close": 76.49, "volume": 531037.0}, {"date": "2020-03-05", "close": 74.91, "volume": 607352.0}, {"date": "2020-03-06", "close": 72.58, "volume": 663968.0}, {"date": "2020-03-09", "close": 67.91, "volume": 546172.0}, {"date": "2020-03-10", "close": 67.35, "volume": 711719.0}, {"date": "2020-03-11", "close": 62.65, "volume": 461241.0}, {"date": "2020-03-12", "close": 53.88, "volume": 861908.0}, {"date": "2020-03-13", "close": 57.18, "volume": 458119.0}, {"date": "2020-03-16", "close": 45.1, "volume": 1038287.0}, {"date": "2020-03-17", "close": 46.94, "volume": 608802.0}, {"date": "2020-03-18", "close": 39.88, "volume": 1133318.0}, {"date": "2020-03-19", "close": 40.0, "volume": 997707.0}, {"date": "2020-03-20", "close": 36.58, "volume": 1017736.0}, {"date": "2020-03-23", "close": 34.22, "volume": 813148.0}, {"date": "2020-03-24", "close": 39.36, "volume": 1274472.0}, {"date": "2020-03-25", "close": 40.93, "volume": 772019.0}, {"date": "2020-03-26", "close": 42.63, "volume": 911228.0}, {"date": "2020-03-27", "close": 43.57, "volume": 528989.0}, {"date": "2020-03-30", "close": 45.75, "volume": 544107.0}, {"date": "2020-03-31", "close": 45.25, "volume": 409529.0}, {"date": "2020-04-01", "close": 39.87, "volume": 489328.0}, {"date": "2020-04-02", "close": 42.13, "volume": 307257.0}, {"date": "2020-04-03", "close": 42.33, "volume": 358569.0}, {"date": "2020-04-06", "close": 45.97, "volume": 570362.0}, {"date": "2020-04-07", "close": 46.83, "volume": 856002.0}, {"date": "2020-04-08", "close": 48.13, "volume": 603939.0}, {"date": "2020-04-09", "close": 50.81, "volume": 782522.0}, {"date": "2020-04-13", "close": 49.2, "volume": 348951.0}, {"date": "2020-04-14", "close": 49.76, "volume": 554675.0}, {"date": "2020-04-15", "close": 50.23, "volume": 492071.0}, {"date": "2020-04-16", "close": 47.21, "volume": 499389.0}, {"date": "2020-04-17", "close": 50.56, "volume": 506801.0}, {"date": "2020-04-20", "close": 48.14, "volume": 305741.0}, {"date": "2020-04-21", "close": 47.0, "volume": 326158.0}, {"date": "2020-04-22", "close": 48.22, "volume": 235054.0}, {"date": "2020-04-23", "close": 51.08, "volume": 477828.0}, {"date": "2020-04-24", "close": 53.76, "volume": 534197.0}, {"date": "2020-04-27", "close": 56.9, "volume": 409403.0}, {"date": "2020-04-28", "close": 56.365, "volume": 720880.0}, {"date": "2020-04-29", "close": 53.53, "volume": 1221819.0}, {"date": "2020-04-30", "close": 53.12, "volume": 892098.0}, {"date": "2020-05-01", "close": 52.23, "volume": 681175.0}, {"date": "2020-05-04", "close": 50.52, "volume": 635095.0}, {"date": "2020-05-05", "close": 49.81, "volume": 371283.0}, {"date": "2020-05-06", "close": 45.74, "volume": 967220.0}, {"date": "2020-05-07", "close": 47.54, "volume": 568762.0}, {"date": "2020-05-08", "close": 51.53, "volume": 351512.0}, {"date": "2020-05-11", "close": 51.6, "volume": 531027.0}, {"date": "2020-05-12", "close": 49.645, "volume": 306874.0}, {"date": "2020-05-13", "close": 48.19, "volume": 409956.0}, {"date": "2020-05-14", "close": 47.94, "volume": 344121.0}, {"date": "2020-05-15", "close": 47.66, "volume": 314291.0}, {"date": "2020-05-18", "close": 51.22, "volume": 799749.0}, {"date": "2020-05-19", "close": 48.81, "volume": 330470.0}, {"date": "2020-05-20", "close": 52.27, "volume": 594908.0}, {"date": "2020-05-21", "close": 50.9, "volume": 539303.0}, {"date": "2020-05-22", "close": 50.92, "volume": 325301.0}, {"date": "2020-05-26", "close": 52.68, "volume": 263641.0}, {"date": "2020-05-27", "close": 55.31, "volume": 490196.0}, {"date": "2020-05-28", "close": 54.35, "volume": 357707.0}, {"date": "2020-05-29", "close": 53.49, "volume": 420939.0}, {"date": "2020-06-01", "close": 54.28, "volume": 248638.0}, {"date": "2020-06-02", "close": 53.6, "volume": 209758.0}, {"date": "2020-06-03", "close": 56.85, "volume": 340607.0}, {"date": "2020-06-04", "close": 54.26, "volume": 277955.0}, {"date": "2020-06-05", "close": 56.49, "volume": 560207.0}, {"date": "2020-06-08", "close": 55.96, "volume": 327135.0}, {"date": "2020-06-09", "close": 54.43, "volume": 359606.0}, {"date": "2020-06-10", "close": 53.19, "volume": 629682.0}, {"date": "2020-06-11", "close": 46.91, "volume": 2549482.0}, {"date": "2020-06-12", "close": 47.56, "volume": 4667029.0}, {"date": "2020-06-15", "close": 47.18, "volume": 1148222.0}, {"date": "2020-06-16", "close": 47.66, "volume": 815825.0}, {"date": "2020-06-17", "close": 49.33, "volume": 617981.0}, {"date": "2020-06-18", "close": 48.29, "volume": 496319.0}, {"date": "2020-06-19", "close": 49.24, "volume": 1204608.0}, {"date": "2020-06-22", "close": 50.11, "volume": 714655.0}, {"date": "2020-06-23", "close": 50.7, "volume": 448232.0}, {"date": "2020-06-24", "close": 47.51, "volume": 407342.0}, {"date": "2020-06-25", "close": 48.21, "volume": 576545.0}, {"date": "2020-06-26", "close": 46.5, "volume": 1025740.0}, {"date": "2020-06-29", "close": 47.06, "volume": 691309.0}, {"date": "2020-06-30", "close": 48.13, "volume": 569383.0}, {"date": "2020-07-01", "close": 50.19, "volume": 578472.0}, {"date": "2020-07-02", "close": 51.0, "volume": 351021.0}, {"date": "2020-07-06", "close": 51.91, "volume": 503900.0}, {"date": "2020-07-07", "close": 52.21, "volume": 675053.0}, {"date": "2020-07-08", "close": 52.005, "volume": 525967.0}, {"date": "2020-07-09", "close": 51.52, "volume": 867294.0}, {"date": "2020-07-10", "close": 51.505, "volume": 896406.0}, {"date": "2020-07-13", "close": 52.42, "volume": 528574.0}, {"date": "2020-07-14", "close": 52.68, "volume": 293345.0}, {"date": "2020-07-15", "close": 55.74, "volume": 549794.0}, {"date": "2020-07-16", "close": 54.19, "volume": 353979.0}, {"date": "2020-07-17", "close": 54.64, "volume": 804822.0}, {"date": "2020-07-20", "close": 54.09, "volume": 870339.0}, {"date": "2020-07-21", "close": 57.04, "volume": 624011.0}, {"date": "2020-07-22", "close": 57.34, "volume": 505380.0}, {"date": "2020-07-23", "close": 57.81, "volume": 970655.0}, {"date": "2020-07-24", "close": 57.3, "volume": 594982.0}, {"date": "2020-07-27", "close": 56.55, "volume": 694798.0}, {"date": "2020-07-28", "close": 55.61, "volume": 988119.0}, {"date": "2020-07-29", "close": 50.52, "volume": 2032639.0}, {"date": "2020-07-30", "close": 49.47, "volume": 905156.0}, {"date": "2020-07-31", "close": 46.54, "volume": 732359.0}, {"date": "2020-08-03", "close": 46.06, "volume": 841353.0}, {"date": "2020-08-04", "close": 45.75, "volume": 576813.0}, {"date": "2020-08-05", "close": 47.38, "volume": 402683.0}, {"date": "2020-08-06", "close": 47.06, "volume": 286201.0}, {"date": "2020-08-07", "close": 47.49, "volume": 289358.0}, {"date": "2020-08-10", "close": 48.05, "volume": 396766.0}, {"date": "2020-08-11", "close": 47.98, "volume": 265338.0}, {"date": "2020-08-12", "close": 48.82, "volume": 355441.0}, {"date": "2020-08-13", "close": 48.58, "volume": 352013.0}, {"date": "2020-08-14", "close": 48.53, "volume": 233979.0}, {"date": "2020-08-17", "close": 48.47, "volume": 277111.0}, {"date": "2020-08-18", "close": 47.35, "volume": 368953.0}, {"date": "2020-08-19", "close": 46.76, "volume": 345642.0}, {"date": "2020-08-20", "close": 45.92, "volume": 352284.0}, {"date": "2020-08-21", "close": 46.24, "volume": 392727.0}, {"date": "2020-08-24", "close": 46.05, "volume": 481517.0}, {"date": "2020-08-25", "close": 46.01, "volume": 425479.0}, {"date": "2020-08-26", "close": 45.78, "volume": 368198.0}, {"date": "2020-08-27", "close": 47.21, "volume": 301563.0}, {"date": "2020-08-28", "close": 47.32, "volume": 180942.0}, {"date": "2020-08-31", "close": 46.9, "volume": 531663.0}, {"date": "2020-09-01", "close": 46.05, "volume": 661617.0}, {"date": "2020-09-02", "close": 46.8, "volume": 846578.0}, {"date": "2020-09-03", "close": 45.51, "volume": 685333.0}, {"date": "2020-09-04", "close": 45.09, "volume": 793640.0}, {"date": "2020-09-08", "close": 46.135, "volume": 1004189.0}, {"date": "2020-09-09", "close": 45.19, "volume": 645738.0}, {"date": "2020-09-10", "close": 44.11, "volume": 551512.0}, {"date": "2020-09-11", "close": 44.99, "volume": 813847.0}, {"date": "2020-09-14", "close": 45.66, "volume": 313290.0}, {"date": "2020-09-15", "close": 45.02, "volume": 270329.0}, {"date": "2020-09-16", "close": 45.3, "volume": 278347.0}, {"date": "2020-09-17", "close": 45.36, "volume": 243731.0}, {"date": "2020-09-18", "close": 44.71, "volume": 846027.0}, {"date": "2020-09-21", "close": 43.92, "volume": 578090.0}, {"date": "2020-09-22", "close": 42.5, "volume": 506326.0}, {"date": "2020-09-23", "close": 41.91, "volume": 768274.0}, {"date": "2020-09-24", "close": 41.99, "volume": 457105.0}, {"date": "2020-09-25", "close": 42.25, "volume": 391053.0}, {"date": "2020-09-28", "close": 43.82, "volume": 408192.0}, {"date": "2020-09-29", "close": 43.37, "volume": 498499.0}, {"date": "2020-09-30", "close": 45.21, "volume": 552507.0}, {"date": "2020-10-01", "close": 46.01, "volume": 549642.0}, {"date": "2020-10-02", "close": 46.62, "volume": 537388.0}, {"date": "2020-10-05", "close": 48.1, "volume": 446315.0}, {"date": "2020-10-06", "close": 48.65, "volume": 741250.0}, {"date": "2020-10-07", "close": 49.8, "volume": 638956.0}, {"date": "2020-10-08", "close": 50.29, "volume": 563441.0}, {"date": "2020-10-09", "close": 50.06, "volume": 333831.0}, {"date": "2020-10-12", "close": 56.85, "volume": 1048580.0}, {"date": "2020-10-13", "close": 55.23, "volume": 511982.0}, {"date": "2020-10-14", "close": 55.92, "volume": 436990.0}, {"date": "2020-10-15", "close": 56.56, "volume": 307307.0}, {"date": "2020-10-16", "close": 56.54, "volume": 406992.0}, {"date": "2020-10-19", "close": 54.54, "volume": 359765.0}, {"date": "2020-10-20", "close": 53.7, "volume": 540386.0}, {"date": "2020-10-21", "close": 53.26, "volume": 348883.0}, {"date": "2020-10-22", "close": 54.11, "volume": 556590.0}, {"date": "2020-10-23", "close": 53.45, "volume": 261925.0}, {"date": "2020-10-26", "close": 52.54, "volume": 365576.0}, {"date": "2020-10-27", "close": 52.39, "volume": 242684.0}, {"date": "2020-10-28", "close": 49.83, "volume": 299701.0}, {"date": "2020-10-29", "close": 52.64, "volume": 919470.0}, {"date": "2020-10-30", "close": 50.34, "volume": 571081.0}, {"date": "2020-11-02", "close": 49.32, "volume": 495471.0}, {"date": "2020-11-03", "close": 47.61, "volume": 820686.0}, {"date": "2020-11-04", "close": 47.4, "volume": 720478.0}, {"date": "2020-11-05", "close": 49.37, "volume": 431908.0}, {"date": "2020-11-06", "close": 48.66, "volume": 266575.0}, {"date": "2020-11-09", "close": 53.76, "volume": 1010762.0}, {"date": "2020-11-10", "close": 55.95, "volume": 1309260.0}, {"date": "2020-11-11", "close": 53.57, "volume": 628481.0}, {"date": "2020-11-12", "close": 52.13, "volume": 390718.0}, {"date": "2020-11-13", "close": 53.18, "volume": 249638.0}, {"date": "2020-11-16", "close": 52.97, "volume": 308758.0}, {"date": "2020-11-17", "close": 52.42, "volume": 506185.0}, {"date": "2020-11-18", "close": 50.99, "volume": 283135.0}, {"date": "2020-11-19", "close": 50.59, "volume": 512862.0}, {"date": "2020-11-20", "close": 49.68, "volume": 583762.0}, {"date": "2020-11-23", "close": 51.03, "volume": 335450.0}, {"date": "2020-11-24", "close": 53.34, "volume": 700187.0}, {"date": "2020-11-25", "close": 53.57, "volume": 325003.0}, {"date": "2020-11-27", "close": 54.25, "volume": 249154.0}, {"date": "2020-11-30", "close": 52.85, "volume": 429990.0}, {"date": "2020-12-01", "close": 52.25, "volume": 357055.0}, {"date": "2020-12-02", "close": 53.28, "volume": 268506.0}, {"date": "2020-12-03", "close": 54.84, "volume": 850826.0}, {"date": "2020-12-04", "close": 55.24, "volume": 427786.0}, {"date": "2020-12-07", "close": 57.5, "volume": 625411.0}, {"date": "2020-12-08", "close": 58.27, "volume": 576455.0}, {"date": "2020-12-09", "close": 58.4, "volume": 504740.0}, {"date": "2020-12-10", "close": 62.16, "volume": 846207.0}, {"date": "2020-12-11", "close": 60.72, "volume": 607342.0}, {"date": "2020-12-14", "close": 61.17, "volume": 773808.0}, {"date": "2020-12-15", "close": 63.84, "volume": 414381.0}, {"date": "2020-12-16", "close": 66.59, "volume": 431351.0}, {"date": "2020-12-17", "close": 67.33, "volume": 461000.0}, {"date": "2020-12-18", "close": 68.46, "volume": 960511.0}, {"date": "2020-12-21", "close": 67.29, "volume": 332016.0}, {"date": "2020-12-22", "close": 68.74, "volume": 317297.0}, {"date": "2020-12-23", "close": 67.43, "volume": 328648.0}, {"date": "2020-12-24", "close": 67.42, "volume": 192747.0}, {"date": "2020-12-28", "close": 67.53, "volume": 412194.0}, {"date": "2020-12-29", "close": 67.03, "volume": 304876.0}, {"date": "2020-12-30", "close": 66.96, "volume": 248626.0}, {"date": "2020-12-31", "close": 66.21, "volume": 374947.0}, {"date": "2021-01-04", "close": 64.57, "volume": 336755.0}, {"date": "2021-01-05", "close": 64.04, "volume": 363594.0}, {"date": "2021-01-06", "close": 66.69, "volume": 606592.0}, {"date": "2021-01-07", "close": 64.95, "volume": 406732.0}, {"date": "2021-01-08", "close": 65.84, "volume": 1032201.0}, {"date": "2021-01-11", "close": 65.97, "volume": 483121.0}, {"date": "2021-01-12", "close": 67.57, "volume": 388909.0}, {"date": "2021-01-13", "close": 67.3, "volume": 206964.0}, {"date": "2021-01-14", "close": 68.59, "volume": 309939.0}, {"date": "2021-01-15", "close": 68.11, "volume": 439373.0}, {"date": "2021-01-19", "close": 66.3, "volume": 438485.0}, {"date": "2021-01-20", "close": 64.46, "volume": 394653.0}, {"date": "2021-01-21", "close": 65.77, "volume": 243363.0}, {"date": "2021-01-22", "close": 66.44, "volume": 272254.0}, {"date": "2021-01-25", "close": 66.87, "volume": 220548.0}, {"date": "2021-01-26", "close": 66.13, "volume": 269797.0}, {"date": "2021-01-27", "close": 63.29, "volume": 514765.0}, {"date": "2021-01-28", "close": 64.59, "volume": 533760.0}, {"date": "2021-01-29", "close": 62.9, "volume": 242611.0}, {"date": "2021-02-01", "close": 64.44, "volume": 233055.0}, {"date": "2021-02-02", "close": 67.16, "volume": 241415.0}, {"date": "2021-02-03", "close": 65.41, "volume": 225745.0}, {"date": "2021-02-04", "close": 67.5, "volume": 240497.0}, {"date": "2021-02-05", "close": 67.63, "volume": 208562.0}, {"date": "2021-02-08", "close": 70.21, "volume": 260890.0}, {"date": "2021-02-09", "close": 69.73, "volume": 348802.0}, {"date": "2021-02-10", "close": 70.0, "volume": 544974.0}, {"date": "2021-02-11", "close": 70.0, "volume": 453290.0}, {"date": "2021-02-12", "close": 70.41, "volume": 174625.0}, {"date": "2021-02-16", "close": 71.0, "volume": 472506.0}, {"date": "2021-02-17", "close": 71.0, "volume": 464166.0}, {"date": "2021-02-18", "close": 71.5, "volume": 538259.0}, {"date": "2021-02-19", "close": 70.19, "volume": 454942.0}, {"date": "2021-02-22", "close": 71.65, "volume": 778040.0}, {"date": "2021-02-23", "close": 74.08, "volume": 935079.0}, {"date": "2021-02-24", "close": 74.45, "volume": 1760292.0}, {"date": "2021-02-25", "close": 76.7, "volume": 840749.0}, {"date": "2021-02-26", "close": 77.54, "volume": 626785.0}, {"date": "2021-03-01", "close": 76.74, "volume": 613262.0}, {"date": "2021-03-02", "close": 76.23, "volume": 379295.0}, {"date": "2021-03-03", "close": 78.5, "volume": 1958075.0}, {"date": "2021-03-04", "close": 79.6, "volume": 2715361.0}, {"date": "2021-03-05", "close": 82.41, "volume": 697892.0}, {"date": "2021-03-08", "close": 80.24, "volume": 685053.0}, {"date": "2021-03-09", "close": 77.54, "volume": 737379.0}, {"date": "2021-03-10", "close": 76.55, "volume": 507137.0}, {"date": "2021-03-11", "close": 78.0, "volume": 432783.0}, {"date": "2021-03-12", "close": 78.01, "volume": 212108.0}, {"date": "2021-03-15", "close": 76.76, "volume": 344601.0}, {"date": "2021-03-16", "close": 78.33, "volume": 309088.0}, {"date": "2021-03-17", "close": 77.98, "volume": 229576.0}, {"date": "2021-03-18", "close": 75.71, "volume": 459461.0}, {"date": "2021-03-19", "close": 76.52, "volume": 707079.0}, {"date": "2021-03-22", "close": 76.24, "volume": 239504.0}, {"date": "2021-03-23", "close": 72.4, "volume": 420177.0}, {"date": "2021-03-24", "close": 72.69, "volume": 298098.0}, {"date": "2021-03-25", "close": 74.6, "volume": 344079.0}, {"date": "2021-03-26", "close": 75.99, "volume": 223187.0}, {"date": "2021-03-29", "close": 73.25, "volume": 296215.0}, {"date": "2021-03-30", "close": 73.54, "volume": 363680.0}, {"date": "2021-03-31", "close": 73.73, "volume": 667355.0}, {"date": "2021-04-01", "close": 73.44, "volume": 318255.0}, {"date": "2021-04-05", "close": 76.48, "volume": 365788.0}, {"date": "2021-04-06", "close": 77.78, "volume": 488338.0}, {"date": "2021-04-07", "close": 78.31, "volume": 337053.0}, {"date": "2021-04-08", "close": 80.0, "volume": 566325.0}, {"date": "2021-04-09", "close": 80.0, "volume": 305407.0}, {"date": "2021-04-12", "close": 81.0, "volume": 532385.0}, {"date": "2021-04-13", "close": 82.05, "volume": 252075.0}, {"date": "2021-04-14", "close": 81.37, "volume": 281475.0}, {"date": "2021-04-15", "close": 82.78, "volume": 321208.0}, {"date": "2021-04-16", "close": 81.34, "volume": 260325.0}, {"date": "2021-04-19", "close": 80.75, "volume": 367239.0}, {"date": "2021-04-20", "close": 81.43, "volume": 604261.0}, {"date": "2021-04-21", "close": 83.05, "volume": 290853.0}, {"date": "2021-04-22", "close": 83.15, "volume": 336871.0}, {"date": "2021-04-23", "close": 82.92, "volume": 568859.0}, {"date": "2021-04-26", "close": 82.49, "volume": 403985.0}, {"date": "2021-04-27", "close": 82.88, "volume": 512756.0}, {"date": "2021-04-28", "close": 86.34, "volume": 693198.0}, {"date": "2021-04-29", "close": 86.0, "volume": 267908.0}, {"date": "2021-04-30", "close": 84.87, "volume": 463606.0}, {"date": "2021-05-03", "close": 84.06, "volume": 293511.0}, {"date": "2021-05-04", "close": 83.5, "volume": 304474.0}, {"date": "2021-05-05", "close": 83.24, "volume": 269800.0}, {"date": "2021-05-06", "close": 83.71, "volume": 176277.0}, {"date": "2021-05-07", "close": 82.99, "volume": 172822.0}, {"date": "2021-05-10", "close": 82.9, "volume": 337168.0}, {"date": "2021-05-11", "close": 83.84, "volume": 320067.0}, {"date": "2021-05-12", "close": 83.47, "volume": 332779.0}, {"date": "2021-05-13", "close": 84.19, "volume": 214611.0}, {"date": "2021-05-14", "close": 84.09, "volume": 170665.0}, {"date": "2021-05-17", "close": 81.45, "volume": 164783.0}, {"date": "2021-05-18", "close": 81.54, "volume": 199442.0}, {"date": "2021-05-19", "close": 82.75, "volume": 139690.0}, {"date": "2021-05-20", "close": 82.42, "volume": 262199.0}, {"date": "2021-05-21", "close": 81.37, "volume": 175916.0}, {"date": "2021-05-24", "close": 82.58, "volume": 185974.0}, {"date": "2021-05-25", "close": 82.91, "volume": 272926.0}, {"date": "2021-05-26", "close": 82.3, "volume": 458291.0}, {"date": "2021-05-27", "close": 83.48, "volume": 290203.0}, {"date": "2021-05-28", "close": 83.54, "volume": 323224.0}, {"date": "2021-06-01", "close": 81.69, "volume": 283153.0}, {"date": "2021-06-02", "close": 79.24, "volume": 318629.0}, {"date": "2021-06-03", "close": 79.26, "volume": 260639.0}, {"date": "2021-06-04", "close": 80.08, "volume": 141548.0}, {"date": "2021-06-07", "close": 80.09, "volume": 175700.0}, {"date": "2021-06-08", "close": 79.71, "volume": 246927.0}, {"date": "2021-06-09", "close": 79.82, "volume": 124855.0}, {"date": "2021-06-10", "close": 81.22, "volume": 175928.0}, {"date": "2021-06-11", "close": 81.79, "volume": 492552.0}, {"date": "2021-06-14", "close": 81.71, "volume": 311836.0}, {"date": "2021-06-15", "close": 82.14, "volume": 166626.0}, {"date": "2021-06-16", "close": 82.29, "volume": 173406.0}, {"date": "2021-06-17", "close": 84.0, "volume": 320170.0}, {"date": "2021-06-18", "close": 82.25, "volume": 375943.0}, {"date": "2021-06-21", "close": 84.07, "volume": 235933.0}, {"date": "2021-06-22", "close": 84.11, "volume": 166501.0}, {"date": "2021-06-23", "close": 86.06, "volume": 239882.0}, {"date": "2021-06-24", "close": 87.01, "volume": 144961.0}, {"date": "2021-06-25", "close": 86.59, "volume": 579534.0}, {"date": "2021-06-28", "close": 86.08, "volume": 162501.0}, {"date": "2021-06-29", "close": 85.43, "volume": 130237.0}, {"date": "2021-06-30", "close": 84.11, "volume": 188697.0}, {"date": "2021-07-01", "close": 85.27, "volume": 226102.0}, {"date": "2021-07-02", "close": 83.06, "volume": 251311.0}, {"date": "2021-07-06", "close": 81.3, "volume": 203355.0}, {"date": "2021-07-07", "close": 82.45, "volume": 165240.0}, {"date": "2021-07-08", "close": 81.8, "volume": 172198.0}, {"date": "2021-07-09", "close": 80.97, "volume": 160264.0}, {"date": "2021-07-12", "close": 80.4, "volume": 101567.0}, {"date": "2021-07-13", "close": 79.15, "volume": 176461.0}, {"date": "2021-07-14", "close": 78.89, "volume": 127231.0}, {"date": "2021-07-15", "close": 78.4, "volume": 215349.0}, {"date": "2021-07-16", "close": 77.7, "volume": 179028.0}, {"date": "2021-07-19", "close": 76.02, "volume": 281871.0}, {"date": "2021-07-20", "close": 79.5, "volume": 657933.0}, {"date": "2021-07-21", "close": 82.61, "volume": 384211.0}, {"date": "2021-07-22", "close": 82.17, "volume": 251274.0}, {"date": "2021-07-23", "close": 82.95, "volume": 326662.0}, {"date": "2021-07-26", "close": 84.07, "volume": 352551.0}, {"date": "2021-07-27", "close": 82.02, "volume": 334090.0}, {"date": "2021-07-28", "close": 85.93, "volume": 674603.0}, {"date": "2021-07-29", "close": 88.62, "volume": 648481.0}, {"date": "2021-07-30", "close": 86.3, "volume": 384462.0}, {"date": "2021-08-02", "close": 87.88, "volume": 466283.0}, {"date": "2021-08-03", "close": 83.49, "volume": 789153.0}, {"date": "2021-08-04", "close": 86.07, "volume": 2156650.0}, {"date": "2021-08-05", "close": 84.18, "volume": 1452416.0}, {"date": "2021-08-06", "close": 84.32, "volume": 729301.0}, {"date": "2021-08-09", "close": 81.88, "volume": 844544.0}, {"date": "2021-08-10", "close": 78.68, "volume": 334649.0}, {"date": "2021-08-11", "close": 77.87, "volume": 932822.0}, {"date": "2021-08-12", "close": 77.54, "volume": 182716.0}, {"date": "2021-08-13", "close": 76.94, "volume": 190757.0}, {"date": "2021-08-16", "close": 79.25, "volume": 333564.0}, {"date": "2021-08-17", "close": 80.43, "volume": 368450.0}, {"date": "2021-08-18", "close": 79.32, "volume": 340133.0}, {"date": "2021-08-19", "close": 79.75, "volume": 304450.0}, {"date": "2021-08-20", "close": 82.03, "volume": 348211.0}, {"date": "2021-08-23", "close": 82.41, "volume": 180911.0}, {"date": "2021-08-24", "close": 83.38, "volume": 200574.0}, {"date": "2021-08-25", "close": 83.0, "volume": 159847.0}, {"date": "2021-08-26", "close": 81.69, "volume": 630171.0}, {"date": "2021-08-27", "close": 82.93, "volume": 294389.0}, {"date": "2021-08-30", "close": 82.41, "volume": 199372.0}, {"date": "2021-08-31", "close": 82.69, "volume": 301693.0}, {"date": "2021-09-01", "close": 83.67, "volume": 293710.0}, {"date": "2021-09-02", "close": 86.84, "volume": 466422.0}, {"date": "2021-09-03", "close": 84.9, "volume": 241693.0}, {"date": "2021-09-07", "close": 84.53, "volume": 162877.0}, {"date": "2021-09-08", "close": 84.39, "volume": 267754.0}, {"date": "2021-09-09", "close": 84.28, "volume": 215213.0}, {"date": "2021-09-10", "close": 82.87, "volume": 359458.0}, {"date": "2021-09-13", "close": 83.5, "volume": 229290.0}, {"date": "2021-09-14", "close": 83.6, "volume": 121333.0}, {"date": "2021-09-15", "close": 84.97, "volume": 364256.0}, {"date": "2021-09-16", "close": 83.78, "volume": 172187.0}, {"date": "2021-09-17", "close": 82.93, "volume": 556990.0}, {"date": "2021-09-20", "close": 80.89, "volume": 227576.0}, {"date": "2021-09-21", "close": 81.33, "volume": 211395.0}, {"date": "2021-09-22", "close": 82.04, "volume": 283615.0}, {"date": "2021-09-23", "close": 82.06, "volume": 551041.0}, {"date": "2021-09-24", "close": 81.59, "volume": 138248.0}, {"date": "2021-09-27", "close": 83.5, "volume": 290485.0}, {"date": "2021-09-28", "close": 81.08, "volume": 323491.0}, {"date": "2021-09-29", "close": 80.2, "volume": 226429.0}, {"date": "2021-09-30", "close": 79.19, "volume": 163768.0}, {"date": "2021-10-01", "close": 81.16, "volume": 302680.0}, {"date": "2021-10-04", "close": 80.05, "volume": 355553.0}, {"date": "2021-10-05", "close": 83.11, "volume": 347289.0}, {"date": "2021-10-06", "close": 81.37, "volume": 551023.0}, {"date": "2021-10-07", "close": 81.54, "volume": 609296.0}, {"date": "2021-10-08", "close": 79.25, "volume": 184355.0}, {"date": "2021-10-11", "close": 79.84, "volume": 360976.0}, {"date": "2021-10-12", "close": 81.4, "volume": 213971.0}, {"date": "2021-10-13", "close": 82.31, "volume": 138917.0}, {"date": "2021-10-14", "close": 83.87, "volume": 245485.0}, {"date": "2021-10-15", "close": 83.89, "volume": 320169.0}, {"date": "2021-10-18", "close": 82.37, "volume": 428839.0}, {"date": "2021-10-19", "close": 82.58, "volume": 128305.0}, {"date": "2021-10-20", "close": 81.53, "volume": 142538.0}, {"date": "2021-10-21", "close": 81.59, "volume": 298964.0}, {"date": "2021-10-22", "close": 80.99, "volume": 217200.0}, {"date": "2021-10-25", "close": 80.62, "volume": 189971.0}, {"date": "2021-10-26", "close": 80.47, "volume": 212630.0}, {"date": "2021-10-27", "close": 78.35, "volume": 704732.0}, {"date": "2021-10-28", "close": 77.41, "volume": 322895.0}, {"date": "2021-10-29", "close": 76.72, "volume": 480470.0}, {"date": "2021-11-01", "close": 78.0, "volume": 246608.0}, {"date": "2021-11-02", "close": 78.18, "volume": 529937.0}, {"date": "2021-11-03", "close": 89.71, "volume": 1548005.0}, {"date": "2021-11-04", "close": 90.14, "volume": 541784.0}, {"date": "2021-11-05", "close": 92.34, "volume": 451399.0}, {"date": "2021-11-08", "close": 90.62, "volume": 319536.0}, {"date": "2021-11-09", "close": 92.68, "volume": 497666.0}, {"date": "2021-11-10", "close": 91.38, "volume": 357346.0}, {"date": "2021-11-11", "close": 88.89, "volume": 296344.0}, {"date": "2021-11-12", "close": 90.44, "volume": 228399.0}, {"date": "2021-11-15", "close": 84.81, "volume": 1134633.0}, {"date": "2021-11-16", "close": 86.01, "volume": 357492.0}, {"date": "2021-11-17", "close": 85.96, "volume": 457406.0}, {"date": "2021-11-18", "close": 84.07, "volume": 291167.0}, {"date": "2021-11-19", "close": 86.07, "volume": 761460.0}, {"date": "2021-11-22", "close": 85.71, "volume": 526555.0}, {"date": "2021-11-23", "close": 86.3, "volume": 332713.0}, {"date": "2021-11-24", "close": 86.51, "volume": 181261.0}, {"date": "2021-11-26", "close": 83.36, "volume": 371859.0}, {"date": "2021-11-29", "close": 81.75, "volume": 364573.0}, {"date": "2021-11-30", "close": 80.16, "volume": 372279.0}, {"date": "2021-12-01", "close": 80.55, "volume": 613275.0}, {"date": "2021-12-02", "close": 82.28, "volume": 434263.0}, {"date": "2021-12-03", "close": 80.07, "volume": 516008.0}, {"date": "2021-12-06", "close": 80.09, "volume": 413136.0}, {"date": "2021-12-07", "close": 81.92, "volume": 425394.0}, {"date": "2021-12-08", "close": 84.09, "volume": 300105.0}, {"date": "2021-12-09", "close": 82.35, "volume": 195087.0}, {"date": "2021-12-10", "close": 81.74, "volume": 304193.0}, {"date": "2021-12-13", "close": 81.53, "volume": 237593.0}, {"date": "2021-12-14", "close": 79.9, "volume": 323400.0}, {"date": "2021-12-15", "close": 80.39, "volume": 276789.0}, {"date": "2021-12-16", "close": 77.3, "volume": 285958.0}, {"date": "2021-12-17", "close": 80.16, "volume": 1161616.0}, {"date": "2021-12-20", "close": 80.25, "volume": 484951.0}, {"date": "2021-12-21", "close": 82.27, "volume": 307676.0}, {"date": "2021-12-22", "close": 85.07, "volume": 256213.0}, {"date": "2021-12-23", "close": 85.24, "volume": 285023.0}, {"date": "2021-12-27", "close": 87.28, "volume": 300743.0}, {"date": "2021-12-28", "close": 87.75, "volume": 223596.0}, {"date": "2021-12-29", "close": 87.8, "volume": 223311.0}, {"date": "2021-12-30", "close": 87.58, "volume": 167111.0}, {"date": "2021-12-31", "close": 87.43, "volume": 111216.0}, {"date": "2022-01-03", "close": 86.99, "volume": 305554.0}, {"date": "2022-01-04", "close": 86.43, "volume": 175397.0}, {"date": "2022-01-05", "close": 85.16, "volume": 397471.0}, {"date": "2022-01-06", "close": 84.49, "volume": 288505.0}, {"date": "2022-01-07", "close": 82.58, "volume": 252984.0}, {"date": "2022-01-10", "close": 82.5, "volume": 244691.0}, {"date": "2022-01-11", "close": 83.69, "volume": 285596.0}, {"date": "2022-01-12", "close": 84.73, "volume": 215376.0}, {"date": "2022-01-13", "close": 84.86, "volume": 288949.0}, {"date": "2022-01-14", "close": 84.78, "volume": 261886.0}, {"date": "2022-01-18", "close": 83.7, "volume": 225290.0}, {"date": "2022-01-19", "close": 83.17, "volume": 255811.0}, {"date": "2022-01-20", "close": 81.77, "volume": 336602.0}, {"date": "2022-01-21", "close": 78.39, "volume": 498225.0}, {"date": "2022-01-24", "close": 79.83, "volume": 559865.0}, {"date": "2022-01-25", "close": 76.72, "volume": 240443.0}, {"date": "2022-01-26", "close": 74.28, "volume": 288204.0}, {"date": "2022-01-27", "close": 72.52, "volume": 454090.0}, {"date": "2022-01-28", "close": 71.18, "volume": 461431.0}, {"date": "2022-01-31", "close": 75.11, "volume": 691451.0}, {"date": "2022-02-01", "close": 75.4, "volume": 209860.0}, {"date": "2022-02-02", "close": 73.55, "volume": 258945.0}, {"date": "2022-02-03", "close": 73.05, "volume": 313439.0}, {"date": "2022-02-04", "close": 73.34, "volume": 292861.0}, {"date": "2022-02-07", "close": 73.55, "volume": 233580.0}, {"date": "2022-02-08", "close": 75.49, "volume": 386862.0}, {"date": "2022-02-09", "close": 76.98, "volume": 272121.0}, {"date": "2022-02-10", "close": 75.43, "volume": 180994.0}, {"date": "2022-02-11", "close": 73.71, "volume": 158970.0}, {"date": "2022-02-14", "close": 73.4, "volume": 236715.0}, {"date": "2022-02-15", "close": 75.03, "volume": 293584.0}, {"date": "2022-02-16", "close": 75.19, "volume": 159859.0}, {"date": "2022-02-17", "close": 73.03, "volume": 199889.0}, {"date": "2022-02-18", "close": 71.02, "volume": 401211.0}, {"date": "2022-02-22", "close": 72.04, "volume": 409113.0}, {"date": "2022-02-23", "close": 73.26, "volume": 432715.0}, {"date": "2022-02-24", "close": 77.74, "volume": 540043.0}, {"date": "2022-02-25", "close": 81.28, "volume": 493068.0}, {"date": "2022-02-28", "close": 78.82, "volume": 324591.0}, {"date": "2022-03-01", "close": 77.38, "volume": 266758.0}, {"date": "2022-03-02", "close": 78.9, "volume": 243650.0}, {"date": "2022-03-03", "close": 78.5, "volume": 236016.0}, {"date": "2022-03-04", "close": 76.56, "volume": 284050.0}, {"date": "2022-03-07", "close": 73.72, "volume": 295747.0}, {"date": "2022-03-08", "close": 71.81, "volume": 294955.0}, {"date": "2022-03-09", "close": 73.15, "volume": 288571.0}, {"date": "2022-03-10", "close": 74.52, "volume": 257286.0}, {"date": "2022-03-11", "close": 71.52, "volume": 281102.0}, {"date": "2022-03-14", "close": 73.81, "volume": 453182.0}, {"date": "2022-03-15", "close": 72.89, "volume": 451627.0}, {"date": "2022-03-16", "close": 76.09, "volume": 274789.0}, {"date": "2022-03-17", "close": 79.03, "volume": 238152.0}, {"date": "2022-03-18", "close": 80.28, "volume": 609198.0}, {"date": "2022-03-21", "close": 78.36, "volume": 258298.0}, {"date": "2022-03-22", "close": 79.81, "volume": 346934.0}, {"date": "2022-03-23", "close": 77.01, "volume": 841433.0}, {"date": "2022-03-24", "close": 79.05, "volume": 181391.0}, {"date": "2022-03-25", "close": 78.26, "volume": 257723.0}, {"date": "2022-03-28", "close": 80.74, "volume": 283524.0}, {"date": "2022-03-29", "close": 82.04, "volume": 268076.0}, {"date": "2022-03-30", "close": 81.5, "volume": 331716.0}, {"date": "2022-03-31", "close": 81.83, "volume": 247405.0}, {"date": "2022-04-01", "close": 84.71, "volume": 650726.0}, {"date": "2022-04-04", "close": 82.86, "volume": 346681.0}, {"date": "2022-04-05", "close": 82.29, "volume": 285290.0}, {"date": "2022-04-06", "close": 83.18, "volume": 400121.0}, {"date": "2022-04-07", "close": 83.23, "volume": 202132.0}, {"date": "2022-04-08", "close": 83.4, "volume": 265514.0}, {"date": "2022-04-11", "close": 82.57, "volume": 488103.0}, {"date": "2022-04-12", "close": 83.51, "volume": 295427.0}, {"date": "2022-04-13", "close": 83.13, "volume": 147571.0}, {"date": "2022-04-14", "close": 81.62, "volume": 183015.0}, {"date": "2022-04-18", "close": 81.42, "volume": 176881.0}, {"date": "2022-04-19", "close": 85.6, "volume": 239284.0}, {"date": "2022-04-20", "close": 86.63, "volume": 224053.0}, {"date": "2022-04-21", "close": 86.57, "volume": 242529.0}, {"date": "2022-04-22", "close": 81.91, "volume": 540566.0}, {"date": "2022-04-25", "close": 83.1, "volume": 395657.0}, {"date": "2022-04-26", "close": 80.19, "volume": 388159.0}, {"date": "2022-04-27", "close": 77.74, "volume": 290657.0}, {"date": "2022-04-28", "close": 79.38, "volume": 338874.0}, {"date": "2022-04-29", "close": 76.66, "volume": 242096.0}, {"date": "2022-05-02", "close": 77.22, "volume": 432997.0}, {"date": "2022-05-03", "close": 75.35, "volume": 331771.0}, {"date": "2022-05-04", "close": 74.57, "volume": 927898.0}, {"date": "2022-05-05", "close": 65.38, "volume": 836546.0}, {"date": "2022-05-06", "close": 65.5, "volume": 721701.0}, {"date": "2022-05-09", "close": 58.96, "volume": 763035.0}, {"date": "2022-05-10", "close": 60.69, "volume": 690945.0}, {"date": "2022-05-11", "close": 61.74, "volume": 330005.0}, {"date": "2022-05-12", "close": 61.87, "volume": 324699.0}, {"date": "2022-05-13", "close": 65.05, "volume": 322030.0}, {"date": "2022-05-16", "close": 65.6, "volume": 287408.0}, {"date": "2022-05-17", "close": 66.62, "volume": 305016.0}, {"date": "2022-05-18", "close": 64.44, "volume": 274042.0}, {"date": "2022-05-19", "close": 64.33, "volume": 452450.0}, {"date": "2022-05-20", "close": 64.87, "volume": 265429.0}, {"date": "2022-05-23", "close": 65.19, "volume": 314628.0}, {"date": "2022-05-24", "close": 63.57, "volume": 270498.0}, {"date": "2022-05-25", "close": 65.83, "volume": 313345.0}, {"date": "2022-05-26", "close": 66.02, "volume": 229938.0}, {"date": "2022-05-27", "close": 67.53, "volume": 228156.0}, {"date": "2022-05-31", "close": 68.07, "volume": 534199.0}, {"date": "2022-06-01", "close": 67.85, "volume": 332914.0}, {"date": "2022-06-02", "close": 69.95, "volume": 370663.0}, {"date": "2022-06-03", "close": 68.48, "volume": 188380.0}, {"date": "2022-06-06", "close": 67.66, "volume": 289889.0}, {"date": "2022-06-07", "close": 69.88, "volume": 215330.0}, {"date": "2022-06-08", "close": 70.05, "volume": 657969.0}, {"date": "2022-06-09", "close": 67.63, "volume": 308596.0}, {"date": "2022-06-10", "close": 66.26, "volume": 229877.0}, {"date": "2022-06-13", "close": 63.66, "volume": 206118.0}, {"date": "2022-06-14", "close": 62.42, "volume": 564047.0}, {"date": "2022-06-15", "close": 59.94, "volume": 547827.0}, {"date": "2022-06-16", "close": 57.25, "volume": 457073.0}, {"date": "2022-06-17", "close": 58.95, "volume": 535728.0}, {"date": "2022-06-21", "close": 59.65, "volume": 274749.0}, {"date": "2022-06-22", "close": 60.78, "volume": 243275.0}, {"date": "2022-06-23", "close": 62.38, "volume": 194283.0}, {"date": "2022-06-24", "close": 64.57, "volume": 531157.0}, {"date": "2022-06-27", "close": 64.45, "volume": 182763.0}, {"date": "2022-06-28", "close": 63.6, "volume": 221917.0}, {"date": "2022-06-29", "close": 64.25, "volume": 189089.0}, {"date": "2022-06-30", "close": 62.47, "volume": 413445.0}, {"date": "2022-07-01", "close": 63.3, "volume": 324547.0}, {"date": "2022-07-05", "close": 62.73, "volume": 353622.0}, {"date": "2022-07-06", "close": 61.64, "volume": 376901.0}, {"date": "2022-07-07", "close": 61.66, "volume": 280115.0}, {"date": "2022-07-08", "close": 61.35, "volume": 299185.0}, {"date": "2022-07-11", "close": 61.54, "volume": 802848.0}, {"date": "2022-07-12", "close": 61.07, "volume": 292208.0}, {"date": "2022-07-13", "close": 60.2, "volume": 247793.0}, {"date": "2022-07-14", "close": 60.52, "volume": 511162.0}, {"date": "2022-07-15", "close": 61.4, "volume": 336070.0}, {"date": "2022-07-18", "close": 59.64, "volume": 246113.0}, {"date": "2022-07-19", "close": 60.6, "volume": 284101.0}, {"date": "2022-07-20", "close": 60.81, "volume": 536104.0}, {"date": "2022-07-21", "close": 61.25, "volume": 431049.0}, {"date": "2022-07-22", "close": 60.6, "volume": 301369.0}, {"date": "2022-07-25", "close": 61.24, "volume": 299870.0}, {"date": "2022-07-26", "close": 62.68, "volume": 312620.0}, {"date": "2022-07-27", "close": 64.02, "volume": 201579.0}, {"date": "2022-07-28", "close": 64.11, "volume": 186664.0}, {"date": "2022-07-29", "close": 63.67, "volume": 191639.0}, {"date": "2022-08-01", "close": 63.33, "volume": 402943.0}, {"date": "2022-08-02", "close": 63.19, "volume": 577324.0}, {"date": "2022-08-03", "close": 62.89, "volume": 707497.0}, {"date": "2022-08-04", "close": 61.27, "volume": 361204.0}, {"date": "2022-08-05", "close": 61.88, "volume": 280797.0}, {"date": "2022-08-08", "close": 61.83, "volume": 336575.0}, {"date": "2022-08-09", "close": 60.92, "volume": 236121.0}, {"date": "2022-08-10", "close": 63.17, "volume": 314855.0}, {"date": "2022-08-11", "close": 63.54, "volume": 219529.0}, {"date": "2022-08-12", "close": 64.71, "volume": 169986.0}, {"date": "2022-08-15", "close": 65.51, "volume": 319068.0}, {"date": "2022-08-16", "close": 63.1, "volume": 377131.0}, {"date": "2022-08-17", "close": 63.32, "volume": 367920.0}, {"date": "2022-08-18", "close": 64.08, "volume": 319742.0}, {"date": "2022-08-19", "close": 64.99, "volume": 627708.0}, {"date": "2022-08-22", "close": 63.76, "volume": 494945.0}, {"date": "2022-08-23", "close": 64.09, "volume": 504126.0}, {"date": "2022-08-24", "close": 65.04, "volume": 638672.0}, {"date": "2022-08-25", "close": 66.5, "volume": 291864.0}, {"date": "2022-08-26", "close": 64.84, "volume": 591893.0}, {"date": "2022-08-29", "close": 58.65, "volume": 1793320.0}, {"date": "2022-08-30", "close": 55.56, "volume": 759167.0}, {"date": "2022-08-31", "close": 56.25, "volume": 575475.0}, {"date": "2022-09-01", "close": 54.68, "volume": 615149.0}, {"date": "2022-09-02", "close": 54.39, "volume": 362543.0}, {"date": "2022-09-06", "close": 53.67, "volume": 280620.0}, {"date": "2022-09-07", "close": 54.74, "volume": 336097.0}, {"date": "2022-09-08", "close": 56.45, "volume": 243355.0}, {"date": "2022-09-09", "close": 57.72, "volume": 215899.0}, {"date": "2022-09-12", "close": 59.19, "volume": 261118.0}, {"date": "2022-09-13", "close": 57.56, "volume": 224523.0}, {"date": "2022-09-14", "close": 55.73, "volume": 445688.0}, {"date": "2022-09-15", "close": 56.8, "volume": 308708.0}, {"date": "2022-09-16", "close": 54.99, "volume": 421571.0}, {"date": "2022-09-19", "close": 53.79, "volume": 296278.0}, {"date": "2022-09-20", "close": 53.02, "volume": 362656.0}, {"date": "2022-09-21", "close": 50.89, "volume": 414795.0}, {"date": "2022-09-22", "close": 49.35, "volume": 403155.0}, {"date": "2022-09-23", "close": 50.32, "volume": 771264.0}, {"date": "2022-09-26", "close": 50.48, "volume": 549630.0}, {"date": "2022-09-27", "close": 50.01, "volume": 384435.0}, {"date": "2022-09-28", "close": 49.2, "volume": 527784.0}, {"date": "2022-09-29", "close": 48.37, "volume": 536349.0}, {"date": "2022-09-30", "close": 50.77, "volume": 629875.0}, {"date": "2022-10-03", "close": 50.8, "volume": 267183.0}, {"date": "2022-10-04", "close": 52.12, "volume": 432969.0}, {"date": "2022-10-05", "close": 51.47, "volume": 247652.0}, {"date": "2022-10-06", "close": 50.5, "volume": 388131.0}, {"date": "2022-10-07", "close": 48.5, "volume": 343078.0}, {"date": "2022-10-10", "close": 48.93, "volume": 305356.0}, {"date": "2022-10-11", "close": 44.18, "volume": 1312175.0}, {"date": "2022-10-12", "close": 44.35, "volume": 494298.0}, {"date": "2022-10-13", "close": 44.89, "volume": 389424.0}, {"date": "2022-10-14", "close": 43.88, "volume": 244992.0}, {"date": "2022-10-17", "close": 46.71, "volume": 438883.0}, {"date": "2022-10-18", "close": 47.08, "volume": 328885.0}, {"date": "2022-10-19", "close": 46.22, "volume": 286113.0}, {"date": "2022-10-20", "close": 45.73, "volume": 395603.0}, {"date": "2022-10-21", "close": 45.72, "volume": 357660.0}, {"date": "2022-10-24", "close": 44.99, "volume": 373188.0}, {"date": "2022-10-25", "close": 47.51, "volume": 403686.0}, {"date": "2022-10-26", "close": 48.73, "volume": 456012.0}, {"date": "2022-10-27", "close": 48.2, "volume": 264568.0}, {"date": "2022-10-28", "close": 47.5, "volume": 648703.0}, {"date": "2022-10-31", "close": 47.1, "volume": 613740.0}, {"date": "2022-11-01", "close": 46.76, "volume": 695198.0}, {"date": "2022-11-02", "close": 48.2, "volume": 739802.0}, {"date": "2022-11-03", "close": 47.81, "volume": 386034.0}, {"date": "2022-11-04", "close": 47.89, "volume": 401289.0}, {"date": "2022-11-07", "close": 49.83, "volume": 477804.0}, {"date": "2022-11-08", "close": 48.63, "volume": 533943.0}, {"date": "2022-11-09", "close": 48.71, "volume": 264612.0}, {"date": "2022-11-10", "close": 50.82, "volume": 475899.0}, {"date": "2022-11-11", "close": 52.11, "volume": 392572.0}, {"date": "2022-11-14", "close": 50.15, "volume": 911482.0}, {"date": "2022-11-15", "close": 53.56, "volume": 759380.0}, {"date": "2022-11-16", "close": 51.35, "volume": 373001.0}, {"date": "2022-11-17", "close": 52.13, "volume": 1668098.0}, {"date": "2022-11-18", "close": 53.04, "volume": 663716.0}, {"date": "2022-11-21", "close": 52.68, "volume": 238589.0}, {"date": "2022-11-22", "close": 53.62, "volume": 315643.0}, {"date": "2022-11-23", "close": 53.72, "volume": 221778.0}, {"date": "2022-11-25", "close": 53.67, "volume": 78231.0}, {"date": "2022-11-28", "close": 52.4, "volume": 296702.0}, {"date": "2022-11-29", "close": 52.93, "volume": 183879.0}, {"date": "2022-11-30", "close": 55.37, "volume": 372571.0}, {"date": "2022-12-01", "close": 56.16, "volume": 311209.0}, {"date": "2022-12-02", "close": 55.69, "volume": 225310.0}, {"date": "2022-12-05", "close": 55.1, "volume": 523036.0}, {"date": "2022-12-06", "close": 54.01, "volume": 249497.0}, {"date": "2022-12-07", "close": 53.77, "volume": 197789.0}, {"date": "2022-12-08", "close": 54.72, "volume": 202742.0}, {"date": "2022-12-09", "close": 54.24, "volume": 177016.0}, {"date": "2022-12-12", "close": 54.24, "volume": 219182.0}, {"date": "2022-12-13", "close": 55.8, "volume": 265861.0}, {"date": "2022-12-14", "close": 55.46, "volume": 336972.0}, {"date": "2022-12-15", "close": 54.37, "volume": 319622.0}, {"date": "2022-12-16", "close": 53.61, "volume": 877666.0}, {"date": "2022-12-19", "close": 54.04, "volume": 496298.0}, {"date": "2022-12-20", "close": 55.18, "volume": 434564.0}, {"date": "2022-12-21", "close": 53.97, "volume": 386592.0}, {"date": "2022-12-22", "close": 54.08, "volume": 370519.0}, {"date": "2022-12-23", "close": 53.7, "volume": 241418.0}, {"date": "2022-12-27", "close": 54.02, "volume": 243547.0}, {"date": "2022-12-28", "close": 53.85, "volume": 278981.0}, {"date": "2022-12-29", "close": 55.68, "volume": 381936.0}, {"date": "2022-12-30", "close": 55.54, "volume": 259013.0}, {"date": "2023-01-03", "close": 55.19, "volume": 308653.0}, {"date": "2023-01-04", "close": 56.19, "volume": 731929.0}, {"date": "2023-01-05", "close": 56.06, "volume": 259522.0}, {"date": "2023-01-06", "close": 56.35, "volume": 241289.0}, {"date": "2023-01-09", "close": 55.95, "volume": 330120.0}, {"date": "2023-01-10", "close": 56.42, "volume": 890862.0}, {"date": "2023-01-11", "close": 56.94, "volume": 570509.0}, {"date": "2023-01-12", "close": 57.07, "volume": 683295.0}, {"date": "2023-01-13", "close": 57.67, "volume": 389585.0}, {"date": "2023-01-17", "close": 56.73, "volume": 395076.0}, {"date": "2023-01-18", "close": 56.52, "volume": 372612.0}, {"date": "2023-01-19", "close": 57.23, "volume": 458546.0}, {"date": "2023-01-20", "close": 56.85, "volume": 422032.0}, {"date": "2023-01-23", "close": 57.13, "volume": 321966.0}, {"date": "2023-01-24", "close": 56.41, "volume": 405245.0}, {"date": "2023-01-25", "close": 56.13, "volume": 322564.0}, {"date": "2023-01-26", "close": 55.7, "volume": 314971.0}, {"date": "2023-01-27", "close": 55.28, "volume": 287180.0}, {"date": "2023-01-30", "close": 55.0, "volume": 338075.0}, {"date": "2023-01-31", "close": 56.2, "volume": 386928.0}, {"date": "2023-02-01", "close": 55.75, "volume": 666392.0}, {"date": "2023-02-02", "close": 58.05, "volume": 868992.0}, {"date": "2023-02-03", "close": 58.14, "volume": 618760.0}, {"date": "2023-02-06", "close": 54.79, "volume": 493599.0}, {"date": "2023-02-07", "close": 55.68, "volume": 409787.0}, {"date": "2023-02-08", "close": 55.79, "volume": 258922.0}, {"date": "2023-02-09", "close": 55.15, "volume": 288914.0}, {"date": "2023-02-10", "close": 54.94, "volume": 187468.0}, {"date": "2023-02-13", "close": 54.88, "volume": 168124.0}, {"date": "2023-02-14", "close": 54.66, "volume": 223093.0}, {"date": "2023-02-15", "close": 54.64, "volume": 252546.0}, {"date": "2023-02-16", "close": 54.26, "volume": 408506.0}, {"date": "2023-02-17", "close": 55.9, "volume": 381598.0}, {"date": "2023-02-21", "close": 54.58, "volume": 399474.0}, {"date": "2023-02-22", "close": 48.62, "volume": 1065560.0}, {"date": "2023-02-23", "close": 49.33, "volume": 777296.0}, {"date": "2023-02-24", "close": 48.8, "volume": 613408.0}, {"date": "2023-02-27", "close": 47.99, "volume": 549750.0}, {"date": "2023-02-28", "close": 47.32, "volume": 583053.0}, {"date": "2023-03-01", "close": 46.43, "volume": 524676.0}, {"date": "2023-03-02", "close": 46.48, "volume": 732668.0}, {"date": "2023-03-03", "close": 46.25, "volume": 533147.0}, {"date": "2023-03-06", "close": 45.4, "volume": 2146048.0}, {"date": "2023-03-07", "close": 44.34, "volume": 824671.0}, {"date": "2023-03-08", "close": 43.58, "volume": 619325.0}, {"date": "2023-03-09", "close": 42.77, "volume": 485177.0}, {"date": "2023-03-10", "close": 41.2, "volume": 547749.0}, {"date": "2023-03-13", "close": 40.84, "volume": 590227.0}, {"date": "2023-03-14", "close": 41.54, "volume": 620016.0}, {"date": "2023-03-15", "close": 41.46, "volume": 928664.0}, {"date": "2023-03-16", "close": 42.08, "volume": 1100932.0}, {"date": "2023-03-17", "close": 42.71, "volume": 1155246.0}, {"date": "2023-03-20", "close": 43.61, "volume": 556347.0}, {"date": "2023-03-21", "close": 43.66, "volume": 606775.0}, {"date": "2023-03-22", "close": 43.46, "volume": 606728.0}, {"date": "2023-03-23", "close": 42.47, "volume": 568308.0}, {"date": "2023-03-24", "close": 41.7, "volume": 666901.0}, {"date": "2023-03-27", "close": 42.5, "volume": 669212.0}, {"date": "2023-03-28", "close": 42.02, "volume": 369704.0}, {"date": "2023-03-29", "close": 42.3, "volume": 330688.0}, {"date": "2023-03-30", "close": 42.71, "volume": 350438.0}, {"date": "2023-03-31", "close": 43.58, "volume": 628569.0}, {"date": "2023-04-03", "close": 42.66, "volume": 369846.0}, {"date": "2023-04-04", "close": 42.64, "volume": 437888.0}, {"date": "2023-04-05", "close": 43.62, "volume": 405565.0}, {"date": "2023-04-06", "close": 43.05, "volume": 248532.0}, {"date": "2023-04-10", "close": 43.01, "volume": 454590.0}, {"date": "2023-04-11", "close": 43.02, "volume": 355536.0}, {"date": "2023-04-12", "close": 42.28, "volume": 491440.0}, {"date": "2023-04-13", "close": 43.31, "volume": 531004.0}, {"date": "2023-04-14", "close": 42.59, "volume": 435400.0}, {"date": "2023-04-17", "close": 48.0, "volume": 1629431.0}, {"date": "2023-04-18", "close": 47.79, "volume": 746610.0}, {"date": "2023-04-19", "close": 49.02, "volume": 681978.0}, {"date": "2023-04-20", "close": 49.63, "volume": 575868.0}, {"date": "2023-04-21", "close": 49.82, "volume": 331357.0}, {"date": "2023-04-24", "close": 48.77, "volume": 325125.0}, {"date": "2023-04-25", "close": 47.94, "volume": 332753.0}, {"date": "2023-04-26", "close": 48.19, "volume": 381410.0}, {"date": "2023-04-27", "close": 47.71, "volume": 378919.0}, {"date": "2023-04-28", "close": 47.9, "volume": 318326.0}, {"date": "2023-05-01", "close": 47.91, "volume": 438083.0}, {"date": "2023-05-02", "close": 47.13, "volume": 468735.0}, {"date": "2023-05-03", "close": 47.5, "volume": 597899.0}, {"date": "2023-05-04", "close": 47.39, "volume": 331959.0}, {"date": "2023-05-05", "close": 47.48, "volume": 542336.0}, {"date": "2023-05-08", "close": 47.12, "volume": 417356.0}, {"date": "2023-05-09", "close": 46.74, "volume": 240849.0}, {"date": "2023-05-10", "close": 46.96, "volume": 231814.0}, {"date": "2023-05-11", "close": 47.01, "volume": 170250.0}, {"date": "2023-05-12", "close": 47.06, "volume": 154047.0}, {"date": "2023-05-15", "close": 47.33, "volume": 319797.0}, {"date": "2023-05-16", "close": 46.77, "volume": 246127.0}, {"date": "2023-05-17", "close": 46.06, "volume": 455268.0}, {"date": "2023-05-18", "close": 45.09, "volume": 308661.0}, {"date": "2023-05-19", "close": 45.67, "volume": 603955.0}, {"date": "2023-05-22", "close": 45.74, "volume": 569786.0}, {"date": "2023-05-23", "close": 44.86, "volume": 396942.0}, {"date": "2023-05-24", "close": 45.01, "volume": 527315.0}, {"date": "2023-05-25", "close": 44.42, "volume": 306667.0}, {"date": "2023-05-26", "close": 44.02, "volume": 246338.0}, {"date": "2023-05-30", "close": 43.83, "volume": 237713.0}, {"date": "2023-05-31", "close": 44.28, "volume": 305375.0}, {"date": "2023-06-01", "close": 45.6, "volume": 340162.0}, {"date": "2023-06-02", "close": 46.85, "volume": 297689.0}, {"date": "2023-06-05", "close": 46.34, "volume": 310565.0}, {"date": "2023-06-06", "close": 47.05, "volume": 222198.0}, {"date": "2023-06-07", "close": 47.08, "volume": 270788.0}, {"date": "2023-06-08", "close": 47.48, "volume": 282215.0}, {"date": "2023-06-09", "close": 47.43, "volume": 228158.0}, {"date": "2023-06-12", "close": 48.01, "volume": 302724.0}, {"date": "2023-06-13", "close": 48.1, "volume": 205626.0}, {"date": "2023-06-14", "close": 48.49, "volume": 222048.0}, {"date": "2023-06-15", "close": 48.4, "volume": 455571.0}, {"date": "2023-06-16", "close": 49.76, "volume": 569351.0}, {"date": "2023-06-20", "close": 51.15, "volume": 798200.0}, {"date": "2023-06-21", "close": 50.39, "volume": 273173.0}, {"date": "2023-06-22", "close": 50.32, "volume": 262591.0}, {"date": "2023-06-23", "close": 48.63, "volume": 1827003.0}, {"date": "2023-06-26", "close": 49.38, "volume": 264120.0}, {"date": "2023-06-27", "close": 49.47, "volume": 247179.0}, {"date": "2023-06-28", "close": 51.08, "volume": 517546.0}, {"date": "2023-06-29", "close": 51.11, "volume": 545340.0}, {"date": "2023-06-30", "close": 51.43, "volume": 271367.0}, {"date": "2023-07-03", "close": 50.97, "volume": 140616.0}, {"date": "2023-07-05", "close": 51.02, "volume": 326693.0}, {"date": "2023-07-06", "close": 50.12, "volume": 486301.0}, {"date": "2023-07-07", "close": 51.12, "volume": 264516.0}, {"date": "2023-07-10", "close": 51.87, "volume": 346936.0}, {"date": "2023-07-11", "close": 53.04, "volume": 472602.0}, {"date": "2023-07-12", "close": 53.09, "volume": 248089.0}, {"date": "2023-07-13", "close": 52.32, "volume": 293349.0}, {"date": "2023-07-14", "close": 52.6, "volume": 230157.0}, {"date": "2023-07-17", "close": 52.56, "volume": 192356.0}, {"date": "2023-07-18", "close": 53.09, "volume": 321232.0}, {"date": "2023-07-19", "close": 52.14, "volume": 519753.0}, {"date": "2023-07-20", "close": 52.97, "volume": 397682.0}, {"date": "2023-07-21", "close": 53.18, "volume": 362389.0}, {"date": "2023-07-24", "close": 52.93, "volume": 439952.0}, {"date": "2023-07-25", "close": 53.58, "volume": 503996.0}, {"date": "2023-07-26", "close": 58.87, "volume": 2233086.0}, {"date": "2023-07-27", "close": 57.31, "volume": 600975.0}, {"date": "2023-07-28", "close": 57.8, "volume": 463431.0}, {"date": "2023-07-31", "close": 58.45, "volume": 422635.0}, {"date": "2023-08-01", "close": 58.56, "volume": 465414.0}, {"date": "2023-08-02", "close": 57.46, "volume": 231748.0}, {"date": "2023-08-03", "close": 56.85, "volume": 194914.0}, {"date": "2023-08-04", "close": 57.09, "volume": 265252.0}, {"date": "2023-08-07", "close": 57.44, "volume": 211348.0}, {"date": "2023-08-08", "close": 56.05, "volume": 292246.0}, {"date": "2023-08-09", "close": 55.39, "volume": 365509.0}, {"date": "2023-08-10", "close": 55.17, "volume": 335247.0}, {"date": "2023-08-11", "close": 54.71, "volume": 438109.0}, {"date": "2023-08-14", "close": 55.75, "volume": 299744.0}, {"date": "2023-08-15", "close": 55.29, "volume": 339921.0}, {"date": "2023-08-16", "close": 54.95, "volume": 362265.0}, {"date": "2023-08-17", "close": 54.41, "volume": 348028.0}, {"date": "2023-08-18", "close": 54.19, "volume": 438603.0}, {"date": "2023-08-21", "close": 55.02, "volume": 299615.0}, {"date": "2023-08-22", "close": 55.3, "volume": 274568.0}, {"date": "2023-08-23", "close": 54.79, "volume": 202254.0}, {"date": "2023-08-24", "close": 54.63, "volume": 258657.0}, {"date": "2023-08-25", "close": 55.73, "volume": 273038.0}, {"date": "2023-08-28", "close": 55.49, "volume": 376870.0}, {"date": "2023-08-29", "close": 55.77, "volume": 226348.0}, {"date": "2023-08-30", "close": 56.12, "volume": 263404.0}, {"date": "2023-08-31", "close": 55.55, "volume": 330592.0}, {"date": "2023-09-01", "close": 55.85, "volume": 169324.0}, {"date": "2023-09-05", "close": 54.41, "volume": 271652.0}, {"date": "2023-09-06", "close": 54.52, "volume": 368169.0}, {"date": "2023-09-07", "close": 54.07, "volume": 591400.0}, {"date": "2023-09-08", "close": 53.64, "volume": 211247.0}, {"date": "2023-09-11", "close": 54.57, "volume": 570714.0}, {"date": "2023-09-12", "close": 54.62, "volume": 274303.0}, {"date": "2023-09-13", "close": 56.98, "volume": 537422.0}, {"date": "2023-09-14", "close": 56.8, "volume": 359573.0}, {"date": "2023-09-15", "close": 57.8, "volume": 846565.0}, {"date": "2023-09-18", "close": 57.62, "volume": 309921.0}, {"date": "2023-09-19", "close": 57.3, "volume": 422879.0}, {"date": "2023-09-20", "close": 57.1, "volume": 265343.0}, {"date": "2023-09-21", "close": 55.79, "volume": 240848.0}, {"date": "2023-09-22", "close": 54.74, "volume": 404332.0}, {"date": "2023-09-25", "close": 54.06, "volume": 369900.0}, {"date": "2023-09-26", "close": 53.38, "volume": 315818.0}, {"date": "2023-09-27", "close": 53.18, "volume": 267143.0}, {"date": "2023-09-28", "close": 53.87, "volume": 288181.0}, {"date": "2023-09-29", "close": 52.88, "volume": 503579.0}, {"date": "2023-10-02", "close": 52.66, "volume": 463365.0}, {"date": "2023-10-03", "close": 51.62, "volume": 316380.0}, {"date": "2023-10-04", "close": 51.63, "volume": 353938.0}, {"date": "2023-10-05", "close": 51.72, "volume": 423943.0}, {"date": "2023-10-06", "close": 53.66, "volume": 364189.0}, {"date": "2023-10-09", "close": 50.41, "volume": 669218.0}, {"date": "2023-10-10", "close": 52.15, "volume": 473811.0}, {"date": "2023-10-11", "close": 48.96, "volume": 411263.0}, {"date": "2023-10-12", "close": 47.47, "volume": 568940.0}, {"date": "2023-10-13", "close": 47.94, "volume": 446953.0}, {"date": "2023-10-16", "close": 48.77, "volume": 299613.0}, {"date": "2023-10-17", "close": 50.03, "volume": 715293.0}, {"date": "2023-10-18", "close": 49.98, "volume": 366588.0}, {"date": "2023-10-19", "close": 48.97, "volume": 258305.0}, {"date": "2023-10-20", "close": 49.41, "volume": 417319.0}, {"date": "2023-10-23", "close": 48.16, "volume": 316863.0}, {"date": "2023-10-24", "close": 48.41, "volume": 266534.0}, {"date": "2023-10-25", "close": 47.65, "volume": 255424.0}, {"date": "2023-10-26", "close": 47.12, "volume": 244208.0}, {"date": "2023-10-27", "close": 47.19, "volume": 341550.0}, {"date": "2023-10-30", "close": 47.91, "volume": 516440.0}, {"date": "2023-10-31", "close": 49.05, "volume": 628341.0}, {"date": "2023-11-01", "close": 50.04, "volume": 1217176.0}, {"date": "2023-11-02", "close": 48.67, "volume": 558090.0}, {"date": "2023-11-03", "close": 49.96, "volume": 469961.0}, {"date": "2023-11-06", "close": 48.59, "volume": 483930.0}, {"date": "2023-11-07", "close": 47.5, "volume": 406761.0}, {"date": "2023-11-08", "close": 47.19, "volume": 415985.0}, {"date": "2023-11-09", "close": 46.05, "volume": 244290.0}, {"date": "2023-11-10", "close": 45.8, "volume": 309599.0}, {"date": "2023-11-13", "close": 46.72, "volume": 293734.0}, {"date": "2023-11-14", "close": 49.23, "volume": 514769.0}, {"date": "2023-11-15", "close": 48.13, "volume": 466872.0}, {"date": "2023-11-16", "close": 47.24, "volume": 421033.0}, {"date": "2023-11-17", "close": 46.77, "volume": 518833.0}, {"date": "2023-11-20", "close": 46.86, "volume": 379609.0}, {"date": "2023-11-21", "close": 43.46, "volume": 1276214.0}, {"date": "2023-11-22", "close": 44.05, "volume": 396986.0}, {"date": "2023-11-24", "close": 44.12, "volume": 1014707.0}, {"date": "2023-11-27", "close": 45.85, "volume": 752700.0}, {"date": "2023-11-28", "close": 45.98, "volume": 462244.0}, {"date": "2023-11-29", "close": 44.87, "volume": 1036940.0}, {"date": "2023-11-30", "close": 44.85, "volume": 1154913.0}, {"date": "2023-12-01", "close": 45.92, "volume": 713254.0}, {"date": "2023-12-04", "close": 44.02, "volume": 834584.0}, {"date": "2023-12-05", "close": 43.45, "volume": 647403.0}, {"date": "2023-12-06", "close": 44.55, "volume": 774581.0}, {"date": "2023-12-07", "close": 45.07, "volume": 593656.0}, {"date": "2023-12-08", "close": 46.43, "volume": 568901.0}, {"date": "2023-12-11", "close": 45.48, "volume": 451406.0}, {"date": "2023-12-12", "close": 46.83, "volume": 446929.0}, {"date": "2023-12-13", "close": 50.38, "volume": 1060352.0}, {"date": "2023-12-14", "close": 51.68, "volume": 625819.0}, {"date": "2023-12-15", "close": 50.07, "volume": 1087667.0}, {"date": "2023-12-18", "close": 50.29, "volume": 326949.0}, {"date": "2023-12-19", "close": 50.51, "volume": 392840.0}, {"date": "2023-12-20", "close": 49.8, "volume": 508062.0}, {"date": "2023-12-21", "close": 51.82, "volume": 352106.0}, {"date": "2023-12-22", "close": 51.78, "volume": 396786.0}, {"date": "2023-12-26", "close": 51.87, "volume": 776417.0}, {"date": "2023-12-27", "close": 52.2, "volume": 751912.0}, {"date": "2023-12-28", "close": 52.47, "volume": 835114.0}, {"date": "2023-12-29", "close": 51.74, "volume": 587791.0}, {"date": "2024-01-02", "close": 50.54, "volume": 554051.0}, {"date": "2024-01-03", "close": 49.34, "volume": 452723.0}, {"date": "2024-01-04", "close": 49.8, "volume": 543337.0}, {"date": "2024-01-05", "close": 48.8, "volume": 511965.0}, {"date": "2024-01-08", "close": 52.16, "volume": 565107.0}, {"date": "2024-01-09", "close": 51.04, "volume": 300894.0}, {"date": "2024-01-10", "close": 51.03, "volume": 267993.0}, {"date": "2024-01-11", "close": 51.09, "volume": 392906.0}, {"date": "2024-01-12", "close": 51.19, "volume": 272561.0}, {"date": "2024-01-16", "close": 51.13, "volume": 330766.0}, {"date": "2024-01-17", "close": 50.43, "volume": 494564.0}, {"date": "2024-01-18", "close": 49.97, "volume": 492596.0}, {"date": "2024-01-19", "close": 50.25, "volume": 397302.0}, {"date": "2024-01-22", "close": 50.78, "volume": 354862.0}, {"date": "2024-01-23", "close": 50.74, "volume": 297708.0}, {"date": "2024-01-24", "close": 48.94, "volume": 455529.0}, {"date": "2024-01-25", "close": 49.94, "volume": 535405.0}, {"date": "2024-01-26", "close": 49.54, "volume": 368824.0}, {"date": "2024-01-29", "close": 50.46, "volume": 445169.0}, {"date": "2024-01-30", "close": 49.75, "volume": 230673.0}, {"date": "2024-01-31", "close": 48.68, "volume": 387540.0}, {"date": "2024-02-01", "close": 49.44, "volume": 313454.0}, {"date": "2024-02-02", "close": 48.96, "volume": 221118.0}, {"date": "2024-02-05", "close": 48.6, "volume": 374887.0}, {"date": "2024-02-06", "close": 49.91, "volume": 320020.0}, {"date": "2024-02-07", "close": 49.49, "volume": 386498.0}, {"date": "2024-02-08", "close": 50.71, "volume": 469775.0}, {"date": "2024-02-09", "close": 50.52, "volume": 344662.0}, {"date": "2024-02-12", "close": 50.7, "volume": 305653.0}, {"date": "2024-02-13", "close": 48.9, "volume": 487785.0}, {"date": "2024-02-14", "close": 48.75, "volume": 516360.0}, {"date": "2024-02-15", "close": 50.04, "volume": 380536.0}, {"date": "2024-02-16", "close": 49.88, "volume": 333357.0}, {"date": "2024-02-20", "close": 52.6, "volume": 1094571.0}, {"date": "2024-02-21", "close": 56.82, "volume": 1492705.0}, {"date": "2024-02-22", "close": 56.24, "volume": 626373.0}, {"date": "2024-02-23", "close": 57.12, "volume": 708803.0}, {"date": "2024-02-26", "close": 55.97, "volume": 434974.0}, {"date": "2024-02-27", "close": 55.9, "volume": 282509.0}, {"date": "2024-02-28", "close": 55.09, "volume": 1487681.0}, {"date": "2024-02-29", "close": 54.81, "volume": 397777.0}, {"date": "2024-03-01", "close": 55.24, "volume": 531793.0}, {"date": "2024-03-04", "close": 55.85, "volume": 329731.0}, {"date": "2024-03-05", "close": 52.38, "volume": 2271788.0}, {"date": "2024-03-06", "close": 53.26, "volume": 3381318.0}, {"date": "2024-03-07", "close": 53.94, "volume": 889499.0}, {"date": "2024-03-08", "close": 53.73, "volume": 579029.0}, {"date": "2024-03-11", "close": 52.6, "volume": 566950.0}, {"date": "2024-03-12", "close": 51.98, "volume": 766844.0}, {"date": "2024-03-13", "close": 52.28, "volume": 481652.0}, {"date": "2024-03-14", "close": 51.12, "volume": 630896.0}, {"date": "2024-03-15", "close": 50.6, "volume": 780835.0}, {"date": "2024-03-18", "close": 50.76, "volume": 576728.0}, {"date": "2024-03-19", "close": 50.34, "volume": 479979.0}, {"date": "2024-03-20", "close": 56.63, "volume": 2142214.0}, {"date": "2024-03-21", "close": 56.28, "volume": 1435391.0}, {"date": "2024-03-22", "close": 55.98, "volume": 519752.0}, {"date": "2024-03-25", "close": 54.42, "volume": 394030.0}, {"date": "2024-03-26", "close": 54.39, "volume": 811121.0}, {"date": "2024-03-27", "close": 55.87, "volume": 416464.0}, {"date": "2024-03-28", "close": 55.94, "volume": 409467.0}, {"date": "2024-04-01", "close": 55.16, "volume": 415173.0}, {"date": "2024-04-02", "close": 54.32, "volume": 375159.0}, {"date": "2024-04-03", "close": 53.94, "volume": 356207.0}, {"date": "2024-04-04", "close": 53.24, "volume": 431313.0}, {"date": "2024-04-05", "close": 53.94, "volume": 931379.0}, {"date": "2024-04-08", "close": 54.7, "volume": 806696.0}, {"date": "2024-04-09", "close": 55.84, "volume": 900546.0}, {"date": "2024-04-10", "close": 55.24, "volume": 533397.0}, {"date": "2024-04-11", "close": 54.07, "volume": 378837.0}, {"date": "2024-04-12", "close": 52.99, "volume": 382780.0}, {"date": "2024-04-15", "close": 53.37, "volume": 744103.0}, {"date": "2024-04-16", "close": 53.18, "volume": 449327.0}, {"date": "2024-04-17", "close": 51.87, "volume": 484959.0}, {"date": "2024-04-18", "close": 52.76, "volume": 537422.0}, {"date": "2024-04-19", "close": 52.33, "volume": 451752.0}, {"date": "2024-04-22", "close": 54.01, "volume": 733740.0}, {"date": "2024-04-23", "close": 55.02, "volume": 661198.0}, {"date": "2024-04-24", "close": 55.94, "volume": 977319.0}, {"date": "2024-04-25", "close": 55.1, "volume": 536705.0}, {"date": "2024-04-26", "close": 55.53, "volume": 553327.0}, {"date": "2024-04-29", "close": 56.17, "volume": 714059.0}, {"date": "2024-04-30", "close": 55.75, "volume": 864918.0}, {"date": "2024-05-01", "close": 62.62, "volume": 2494468.0}, {"date": "2024-05-02", "close": 62.92, "volume": 1500574.0}, {"date": "2024-05-03", "close": 64.15, "volume": 891504.0}, {"date": "2024-05-06", "close": 62.6, "volume": 678769.0}, {"date": "2024-05-07", "close": 63.12, "volume": 696702.0}, {"date": "2024-05-08", "close": 62.41, "volume": 456769.0}, {"date": "2024-05-09", "close": 61.95, "volume": 504395.0}, {"date": "2024-05-10", "close": 62.1, "volume": 278425.0}, {"date": "2024-05-13", "close": 61.14, "volume": 496633.0}, {"date": "2024-05-14", "close": 61.43, "volume": 356388.0}, {"date": "2024-05-15", "close": 63.2, "volume": 460346.0}, {"date": "2024-05-16", "close": 62.88, "volume": 472352.0}, {"date": "2024-05-17", "close": 61.96, "volume": 309256.0}, {"date": "2024-05-20", "close": 61.28, "volume": 288598.0}, {"date": "2024-05-21", "close": 60.545, "volume": 540958.0}, {"date": "2024-05-22", "close": 60.57, "volume": 366987.0}, {"date": "2024-05-23", "close": 59.38, "volume": 356313.0}, {"date": "2024-05-24", "close": 59.6, "volume": 403727.0}, {"date": "2024-05-28", "close": 60.04, "volume": 471326.0}, {"date": "2024-05-29", "close": 60.47, "volume": 351705.0}, {"date": "2024-05-30", "close": 60.83, "volume": 301138.0}, {"date": "2024-05-31", "close": 61.07, "volume": 289945.0}, {"date": "2024-06-03", "close": 60.19, "volume": 427244.0}, {"date": "2024-06-04", "close": 60.5, "volume": 282713.0}, {"date": "2024-06-05", "close": 60.03, "volume": 336483.0}, {"date": "2024-06-06", "close": 52.8, "volume": 3091434.0}, {"date": "2024-06-07", "close": 53.38, "volume": 1307937.0}, {"date": "2024-06-10", "close": 52.81, "volume": 1285846.0}, {"date": "2024-06-11", "close": 51.76, "volume": 1040454.0}, {"date": "2024-06-12", "close": 52.81, "volume": 497996.0}, {"date": "2024-06-13", "close": 52.29, "volume": 491667.0}, {"date": "2024-06-14", "close": 52.68, "volume": 350798.0}, {"date": "2024-06-17", "close": 52.95, "volume": 633069.0}, {"date": "2024-06-18", "close": 53.42, "volume": 582989.0}, {"date": "2024-06-20", "close": 55.63, "volume": 771073.0}, {"date": "2024-06-21", "close": 56.16, "volume": 890285.0}, {"date": "2024-06-24", "close": 54.45, "volume": 984785.0}, {"date": "2024-06-25", "close": 53.58, "volume": 661917.0}, {"date": "2024-06-26", "close": 54.47, "volume": 715737.0}, {"date": "2024-06-27", "close": 54.83, "volume": 313114.0}, {"date": "2024-06-28", "close": 54.82, "volume": 814673.0}, {"date": "2024-07-01", "close": 54.48, "volume": 398187.0}, {"date": "2024-07-02", "close": 52.89, "volume": 546551.0}, {"date": "2024-07-03", "close": 52.79, "volume": 306338.0}, {"date": "2024-07-05", "close": 52.47, "volume": 727101.0}, {"date": "2024-07-08", "close": 51.64, "volume": 463138.0}, {"date": "2024-07-09", "close": 50.33, "volume": 620707.0}, {"date": "2024-07-10", "close": 49.99, "volume": 795682.0}, {"date": "2024-07-11", "close": 52.42, "volume": 2739626.0}, {"date": "2024-07-12", "close": 51.43, "volume": 673481.0}, {"date": "2024-07-15", "close": 52.03, "volume": 483204.0}, {"date": "2024-07-16", "close": 53.97, "volume": 699515.0}, {"date": "2024-07-17", "close": 54.41, "volume": 601475.0}, {"date": "2024-07-18", "close": 53.1, "volume": 332193.0}, {"date": "2024-07-19", "close": 52.91, "volume": 446595.0}, {"date": "2024-07-22", "close": 54.26, "volume": 525542.0}, {"date": "2024-07-23", "close": 54.59, "volume": 583480.0}, {"date": "2024-07-24", "close": 53.77, "volume": 586082.0}, {"date": "2024-07-25", "close": 53.45, "volume": 545826.0}, {"date": "2024-07-26", "close": 53.61, "volume": 409177.0}, {"date": "2024-07-29", "close": 52.29, "volume": 872481.0}, {"date": "2024-07-30", "close": 51.3, "volume": 1999815.0}, {"date": "2024-07-31", "close": 49.4, "volume": 1963165.0}, {"date": "2024-08-01", "close": 48.32, "volume": 1218925.0}, {"date": "2024-08-02", "close": 46.98, "volume": 640296.0}, {"date": "2024-08-05", "close": 45.25, "volume": 1150508.0}, {"date": "2024-08-06", "close": 45.82, "volume": 959164.0}, {"date": "2024-08-07", "close": 44.7, "volume": 829174.0}, {"date": "2024-08-08", "close": 45.0, "volume": 1030800.0}, {"date": "2024-08-09", "close": 43.95, "volume": 761303.0}, {"date": "2024-08-12", "close": 43.38, "volume": 613544.0}, {"date": "2024-08-13", "close": 44.23, "volume": 493656.0}, {"date": "2024-08-14", "close": 45.57, "volume": 901352.0}, {"date": "2024-08-15", "close": 46.28, "volume": 487038.0}, {"date": "2024-08-16", "close": 46.04, "volume": 526610.0}, {"date": "2024-08-19", "close": 45.98, "volume": 511677.0}, {"date": "2024-08-20", "close": 45.87, "volume": 334865.0}, {"date": "2024-08-21", "close": 46.3, "volume": 379632.0}, {"date": "2024-08-22", "close": 46.04, "volume": 374213.0}, {"date": "2024-08-23", "close": 46.6, "volume": 545127.0}, {"date": "2024-08-26", "close": 46.63, "volume": 303333.0}, {"date": "2024-08-27", "close": 46.6, "volume": 363999.0}, {"date": "2024-08-28", "close": 48.34, "volume": 1463417.0}, {"date": "2024-08-29", "close": 50.24, "volume": 728144.0}, {"date": "2024-08-30", "close": 50.39, "volume": 678289.0}, {"date": "2024-09-03", "close": 49.58, "volume": 492983.0}, {"date": "2024-09-04", "close": 49.08, "volume": 342400.0}, {"date": "2024-09-05", "close": 47.01, "volume": 497588.0}, {"date": "2024-09-06", "close": 47.06, "volume": 441752.0}, {"date": "2024-09-09", "close": 47.09, "volume": 474268.0}, {"date": "2024-09-10", "close": 46.99, "volume": 353276.0}, {"date": "2024-09-11", "close": 47.45, "volume": 429042.0}, {"date": "2024-09-12", "close": 48.74, "volume": 554181.0}, {"date": "2024-09-13", "close": 48.53, "volume": 384100.0}, {"date": "2024-09-16", "close": 48.79, "volume": 286357.0}, {"date": "2024-09-17", "close": 51.0, "volume": 854066.0}, {"date": "2024-09-18", "close": 51.07, "volume": 565447.0}, {"date": "2024-09-19", "close": 51.23, "volume": 481643.0}, {"date": "2024-09-20", "close": 50.75, "volume": 861417.0}, {"date": "2024-09-23", "close": 51.31, "volume": 304678.0}, {"date": "2024-09-24", "close": 51.48, "volume": 315446.0}, {"date": "2024-09-25", "close": 51.72, "volume": 422764.0}, {"date": "2024-09-26", "close": 52.31, "volume": 341754.0}, {"date": "2024-09-27", "close": 52.52, "volume": 379996.0}, {"date": "2024-09-30", "close": 52.54, "volume": 332614.0}, {"date": "2024-10-01", "close": 52.6, "volume": 266401.0}, {"date": "2024-10-02", "close": 53.76, "volume": 559258.0}, {"date": "2024-10-03", "close": 53.21, "volume": 607324.0}, {"date": "2024-10-04", "close": 53.83, "volume": 558868.0}, {"date": "2024-10-07", "close": 52.68, "volume": 295164.0}, {"date": "2024-10-08", "close": 52.05, "volume": 218995.0}, {"date": "2024-10-09", "close": 52.09, "volume": 466301.0}, {"date": "2024-10-10", "close": 52.13, "volume": 246954.0}, {"date": "2024-10-11", "close": 52.53, "volume": 210641.0}, {"date": "2024-10-14", "close": 53.815, "volume": 332650.0}, {"date": "2024-10-15", "close": 53.67, "volume": 275893.0}, {"date": "2024-10-16", "close": 53.19, "volume": 265688.0}, {"date": "2024-10-17", "close": 53.22, "volume": 245827.0}, {"date": "2024-10-18", "close": 53.57, "volume": 330406.0}, {"date": "2024-10-21", "close": 52.77, "volume": 402688.0}, {"date": "2024-10-22", "close": 53.33, "volume": 199479.0}, {"date": "2024-10-23", "close": 53.0, "volume": 327767.0}, {"date": "2024-10-24", "close": 52.92, "volume": 520248.0}, {"date": "2024-10-25", "close": 53.0, "volume": 248579.0}, {"date": "2024-10-28", "close": 53.16, "volume": 419764.0}, {"date": "2024-10-29", "close": 52.97, "volume": 679567.0}, {"date": "2024-10-30", "close": 51.34, "volume": 1728634.0}, {"date": "2024-10-31", "close": 51.62, "volume": 523332.0}, {"date": "2024-11-01", "close": 51.13, "volume": 441992.0}, {"date": "2024-11-04", "close": 49.01, "volume": 818788.0}, {"date": "2024-11-05", "close": 49.69, "volume": 644101.0}, {"date": "2024-11-06", "close": 52.1, "volume": 840329.0}, {"date": "2024-11-07", "close": 51.98, "volume": 439388.0}, {"date": "2024-11-08", "close": 51.63, "volume": 341476.0}, {"date": "2024-11-11", "close": 51.81, "volume": 445615.0}, {"date": "2024-11-12", "close": 53.0, "volume": 631111.0}, {"date": "2024-11-13", "close": 53.58, "volume": 447981.0}, {"date": "2024-11-14", "close": 52.32, "volume": 505515.0}, {"date": "2024-11-15", "close": 52.1, "volume": 357203.0}, {"date": "2024-11-18", "close": 52.53, "volume": 536047.0}, {"date": "2024-11-19", "close": 51.36, "volume": 321704.0}, {"date": "2024-11-20", "close": 50.05, "volume": 395983.0}, {"date": "2024-11-21", "close": 51.7, "volume": 585259.0}, {"date": "2024-11-22", "close": 51.32, "volume": 400585.0}, {"date": "2024-11-25", "close": 51.75, "volume": 415981.0}, {"date": "2024-11-26", "close": 50.69, "volume": 486088.0}, {"date": "2024-11-27", "close": 52.48, "volume": 486531.0}, {"date": "2024-11-29", "close": 52.5, "volume": 269280.0}, {"date": "2024-12-02", "close": 52.29, "volume": 389392.0}, {"date": "2024-12-03", "close": 51.62, "volume": 410662.0}, {"date": "2024-12-04", "close": 51.19, "volume": 492082.0}, {"date": "2024-12-05", "close": 50.5, "volume": 496338.0}, {"date": "2024-12-06", "close": 49.71, "volume": 504805.0}, {"date": "2024-12-09", "close": 49.98, "volume": 550207.0}, {"date": "2024-12-10", "close": 50.04, "volume": 460875.0}, {"date": "2024-12-11", "close": 51.49, "volume": 874520.0}, {"date": "2024-12-12", "close": 52.11, "volume": 1176702.0}, {"date": "2024-12-13", "close": 51.5, "volume": 515221.0}, {"date": "2024-12-16", "close": 50.15, "volume": 520964.0}, {"date": "2024-12-17", "close": 49.94, "volume": 542908.0}, {"date": "2024-12-18", "close": 47.59, "volume": 566620.0}, {"date": "2024-12-19", "close": 47.49, "volume": 666691.0}, {"date": "2024-12-20", "close": 47.59, "volume": 1387307.0}, {"date": "2024-12-23", "close": 46.99, "volume": 432052.0}, {"date": "2024-12-24", "close": 46.75, "volume": 132393.0}, {"date": "2024-12-26", "close": 47.06, "volume": 322301.0}, {"date": "2024-12-27", "close": 46.56, "volume": 383072.0}, {"date": "2024-12-30", "close": 45.7, "volume": 332903.0}, {"date": "2024-12-31", "close": 46.31, "volume": 261713.0}, {"date": "2025-01-02", "close": 46.65, "volume": 361611.0}, {"date": "2025-01-03", "close": 47.27, "volume": 302087.0}, {"date": "2025-01-06", "close": 47.55, "volume": 352911.0}, {"date": "2025-01-07", "close": 47.03, "volume": 400057.0}, {"date": "2025-01-08", "close": 48.04, "volume": 455859.0}, {"date": "2025-01-10", "close": 46.66, "volume": 337088.0}, {"date": "2025-01-13", "close": 47.32, "volume": 813502.0}, {"date": "2025-01-14", "close": 47.63, "volume": 639459.0}, {"date": "2025-01-15", "close": 47.63, "volume": 554633.0}, {"date": "2025-01-16", "close": 47.98, "volume": 409756.0}, {"date": "2025-01-17", "close": 48.3, "volume": 550520.0}, {"date": "2025-01-21", "close": 49.21, "volume": 324576.0}, {"date": "2025-01-22", "close": 48.65, "volume": 407487.0}, {"date": "2025-01-23", "close": 48.82, "volume": 486916.0}, {"date": "2025-01-24", "close": 48.15, "volume": 833230.0}, {"date": "2025-01-27", "close": 49.53, "volume": 604065.0}, {"date": "2025-01-28", "close": 50.53, "volume": 612180.0}, {"date": "2025-01-29", "close": 50.73, "volume": 310284.0}, {"date": "2025-01-30", "close": 50.64, "volume": 351584.0}, {"date": "2025-01-31", "close": 49.95, "volume": 598187.0}, {"date": "2025-02-03", "close": 48.06, "volume": 391046.0}, {"date": "2025-02-04", "close": 48.25, "volume": 271683.0}, {"date": "2025-02-05", "close": 48.72, "volume": 266410.0}, {"date": "2025-02-06", "close": 47.97, "volume": 302716.0}, {"date": "2025-02-07", "close": 47.82, "volume": 562307.0}, {"date": "2025-02-10", "close": 48.51, "volume": 542086.0}, {"date": "2025-02-11", "close": 47.83, "volume": 335026.0}, {"date": "2025-02-12", "close": 47.65, "volume": 327505.0}, {"date": "2025-02-13", "close": 47.62, "volume": 313371.0}, {"date": "2025-02-14", "close": 47.68, "volume": 340655.0}, {"date": "2025-02-18", "close": 47.21, "volume": 468064.0}, {"date": "2025-02-19", "close": 47.51, "volume": 565415.0}, {"date": "2025-02-20", "close": 47.99, "volume": 461444.0}, {"date": "2025-02-21", "close": 47.44, "volume": 493509.0}, {"date": "2025-02-24", "close": 49.5, "volume": 1308158.0}, {"date": "2025-02-25", "close": 41.7, "volume": 2800497.0}, {"date": "2025-02-26", "close": 41.45, "volume": 1604643.0}, {"date": "2025-02-27", "close": 40.93, "volume": 857731.0}, {"date": "2025-02-28", "close": 41.63, "volume": 807916.0}, {"date": "2025-03-03", "close": 41.72, "volume": 575971.0}, {"date": "2025-03-04", "close": 41.56, "volume": 648238.0}, {"date": "2025-03-05", "close": 40.87, "volume": 707490.0}, {"date": "2025-03-06", "close": 39.99, "volume": 1042536.0}, {"date": "2025-03-07", "close": 39.17, "volume": 1043369.0}, {"date": "2025-03-10", "close": 37.02, "volume": 1184214.0}, {"date": "2025-03-11", "close": 39.06, "volume": 1320494.0}, {"date": "2025-03-12", "close": 39.07, "volume": 947789.0}, {"date": "2025-03-13", "close": 38.56, "volume": 616612.0}, {"date": "2025-03-14", "close": 39.24, "volume": 514619.0}, {"date": "2025-03-17", "close": 41.41, "volume": 1130919.0}, {"date": "2025-03-18", "close": 40.41, "volume": 642563.0}, {"date": "2025-03-19", "close": 40.84, "volume": 706127.0}, {"date": "2025-03-20", "close": 40.43, "volume": 716280.0}, {"date": "2025-03-21", "close": 39.48, "volume": 1140685.0}, {"date": "2025-03-24", "close": 40.37, "volume": 595226.0}, {"date": "2025-03-25", "close": 39.92, "volume": 458433.0}, {"date": "2025-03-26", "close": 39.9, "volume": 373375.0}, {"date": "2025-03-27", "close": 39.62, "volume": 487665.0}, {"date": "2025-03-28", "close": 39.13, "volume": 320232.0}, {"date": "2025-03-31", "close": 39.28, "volume": 613672.0}, {"date": "2025-04-01", "close": 39.03, "volume": 532227.0}, {"date": "2025-04-02", "close": 39.5, "volume": 492975.0}, {"date": "2025-04-03", "close": 37.48, "volume": 856112.0}, {"date": "2025-04-04", "close": 35.95, "volume": 1262294.0}, {"date": "2025-04-07", "close": 35.4, "volume": 1382784.0}, {"date": "2025-04-08", "close": 33.85, "volume": 1002279.0}, {"date": "2025-04-09", "close": 35.72, "volume": 1966943.0}, {"date": "2025-04-10", "close": 34.14, "volume": 671016.0}, {"date": "2025-04-11", "close": 33.96, "volume": 942766.0}, {"date": "2025-04-14", "close": 35.46, "volume": 694757.0}, {"date": "2025-04-15", "close": 34.8, "volume": 545986.0}, {"date": "2025-04-16", "close": 35.07, "volume": 498045.0}, {"date": "2025-04-17", "close": 35.58, "volume": 614570.0}, {"date": "2025-04-21", "close": 34.61, "volume": 529490.0}, {"date": "2025-04-22", "close": 35.46, "volume": 390562.0}, {"date": "2025-04-23", "close": 36.33, "volume": 590173.0}, {"date": "2025-04-24", "close": 37.26, "volume": 471369.0}, {"date": "2025-04-25", "close": 37.26, "volume": 409635.0}, {"date": "2025-04-28", "close": 37.51, "volume": 507090.0}, {"date": "2025-04-29", "close": 37.66, "volume": 492611.0}, {"date": "2025-04-30", "close": 37.0, "volume": 679376.0}, {"date": "2025-05-01", "close": 36.79, "volume": 679795.0}, {"date": "2025-05-02", "close": 36.78, "volume": 925924.0}, {"date": "2025-05-05", "close": 36.28, "volume": 1344505.0}, {"date": "2025-05-06", "close": 35.16, "volume": 2386957.0}, {"date": "2025-05-07", "close": 43.5, "volume": 3152454.0}, {"date": "2025-05-08", "close": 44.07, "volume": 1214991.0}, {"date": "2025-05-09", "close": 44.06, "volume": 1063416.0}, {"date": "2025-05-12", "close": 45.23, "volume": 1445006.0}, {"date": "2025-05-13", "close": 44.06, "volume": 931464.0}, {"date": "2025-05-14", "close": 43.55, "volume": 773346.0}, {"date": "2025-05-15", "close": 43.82, "volume": 718998.0}, {"date": "2025-05-16", "close": 44.4, "volume": 517238.0}, {"date": "2025-05-19", "close": 43.97, "volume": 476361.0}, {"date": "2025-05-20", "close": 44.88, "volume": 742615.0}, {"date": "2025-05-21", "close": 43.66, "volume": 652610.0}, {"date": "2025-05-22", "close": 43.18, "volume": 677238.0}, {"date": "2025-05-23", "close": 41.88, "volume": 602740.0}, {"date": "2025-05-27", "close": 44.02, "volume": 797057.0}, {"date": "2025-05-28", "close": 42.79, "volume": 513429.0}, {"date": "2025-05-29", "close": 43.17, "volume": 589200.0}, {"date": "2025-05-30", "close": 43.25, "volume": 596572.0}, {"date": "2025-06-02", "close": 43.41, "volume": 636733.0}, {"date": "2025-06-03", "close": 44.1, "volume": 623155.0}, {"date": "2025-06-04", "close": 44.48, "volume": 470485.0}, {"date": "2025-06-05", "close": 44.85, "volume": 580397.0}, {"date": "2025-06-06", "close": 45.95, "volume": 932281.0}, {"date": "2025-06-09", "close": 46.3, "volume": 783047.0}, {"date": "2025-06-10", "close": 47.6, "volume": 675062.0}, {"date": "2025-06-11", "close": 46.7, "volume": 1019621.0}, {"date": "2025-06-12", "close": 46.63, "volume": 453668.0}, {"date": "2025-06-13", "close": 45.76, "volume": 417134.0}, {"date": "2025-06-16", "close": 45.5, "volume": 409159.0}, {"date": "2025-06-17", "close": 44.35, "volume": 472783.0}, {"date": "2025-06-18", "close": 45.17, "volume": 669960.0}, {"date": "2025-06-20", "close": 45.51, "volume": 910276.0}, {"date": "2025-06-23", "close": 45.57, "volume": 466773.0}, {"date": "2025-06-24", "close": 46.03, "volume": 429794.0}, {"date": "2025-06-25", "close": 45.87, "volume": 359342.0}, {"date": "2025-06-26", "close": 45.8, "volume": 308949.0}, {"date": "2025-06-27", "close": 45.75, "volume": 703642.0}, {"date": "2025-06-30", "close": 45.02, "volume": 706339.0}, {"date": "2025-07-01", "close": 45.75, "volume": 471611.0}, {"date": "2025-07-02", "close": 46.08, "volume": 436171.0}, {"date": "2025-07-03", "close": 46.13, "volume": 243250.0}, {"date": "2025-07-07", "close": 45.58, "volume": 502649.0}, {"date": "2025-07-08", "close": 46.66, "volume": 602331.0}, {"date": "2025-07-09", "close": 47.17, "volume": 610701.0}, {"date": "2025-07-10", "close": 46.67, "volume": 597714.0}, {"date": "2025-07-11", "close": 44.33, "volume": 545629.0}, {"date": "2025-07-14", "close": 43.97, "volume": 571380.0}, {"date": "2025-07-15", "close": 43.43, "volume": 498795.0}, {"date": "2025-07-16", "close": 42.99, "volume": 540319.0}, {"date": "2025-07-17", "close": 42.54, "volume": 577377.0}, {"date": "2025-07-18", "close": 41.98, "volume": 514249.0}, {"date": "2025-07-21", "close": 42.35, "volume": 582385.0}, {"date": "2025-07-22", "close": 43.56, "volume": 846317.0}, {"date": "2025-07-23", "close": 44.12, "volume": 700277.0}, {"date": "2025-07-24", "close": 43.29, "volume": 759188.0}, {"date": "2025-07-25", "close": 43.67, "volume": 411195.0}, {"date": "2025-07-28", "close": 43.46, "volume": 675320.0}, {"date": "2025-07-29", "close": 43.99, "volume": 792421.0}, {"date": "2025-07-30", "close": 44.01, "volume": 801250.0}, {"date": "2025-07-31", "close": 42.19, "volume": 918013.0}, {"date": "2025-08-01", "close": 41.13, "volume": 800401.0}, {"date": "2025-08-04", "close": 42.76, "volume": 1076939.0}, {"date": "2025-08-05", "close": 42.61, "volume": 1362346.0}, {"date": "2025-08-06", "close": 47.36, "volume": 1415948.0}, {"date": "2025-08-07", "close": 48.52, "volume": 942871.0}, {"date": "2025-08-08", "close": 48.84, "volume": 823704.0}, {"date": "2025-08-11", "close": 49.56, "volume": 850998.0}, {"date": "2025-08-12", "close": 50.64, "volume": 632381.0}, {"date": "2025-08-13", "close": 53.06, "volume": 917940.0}, {"date": "2025-08-14", "close": 54.13, "volume": 883781.0}, {"date": "2025-08-15", "close": 53.72, "volume": 695071.0}, {"date": "2025-08-18", "close": 53.27, "volume": 474827.0}, {"date": "2025-08-19", "close": 53.48, "volume": 731654.0}, {"date": "2025-08-20", "close": 53.39, "volume": 561501.0}, {"date": "2025-08-21", "close": 52.86, "volume": 354118.0}, {"date": "2025-08-22", "close": 55.9, "volume": 728016.0}, {"date": "2025-08-25", "close": 56.35, "volume": 933245.0}, {"date": "2025-08-26", "close": 56.59, "volume": 705798.0}, {"date": "2025-08-27", "close": 56.49, "volume": 474810.0}, {"date": "2025-08-28", "close": 55.45, "volume": 445519.0}, {"date": "2025-08-29", "close": 56.37, "volume": 472571.0}, {"date": "2025-09-02", "close": 56.92, "volume": 582074.0}, {"date": "2025-09-03", "close": 56.59, "volume": 834716.0}, {"date": "2025-09-04", "close": 58.15, "volume": 561647.0}, {"date": "2025-09-05", "close": 57.97, "volume": 958459.0}, {"date": "2025-09-08", "close": 58.32, "volume": 477640.0}, {"date": "2025-09-09", "close": 58.72, "volume": 388480.0}, {"date": "2025-09-10", "close": 56.52, "volume": 468455.0}, {"date": "2025-09-11", "close": 57.34, "volume": 414292.0}, {"date": "2025-09-12", "close": 56.22, "volume": 571347.0}, {"date": "2025-09-15", "close": 55.43, "volume": 428841.0}, {"date": "2025-09-16", "close": 54.93, "volume": 580674.0}, {"date": "2025-09-17", "close": 54.53, "volume": 546312.0}, {"date": "2025-09-18", "close": 55.91, "volume": 555644.0}, {"date": "2025-09-19", "close": 55.0, "volume": 1003336.0}, {"date": "2025-09-22", "close": 55.13, "volume": 451186.0}, {"date": "2025-09-23", "close": 53.96, "volume": 586480.0}, {"date": "2025-09-24", "close": 53.23, "volume": 549679.0}, {"date": "2025-09-25", "close": 52.28, "volume": 565552.0}, {"date": "2025-09-26", "close": 53.44, "volume": 657346.0}, {"date": "2025-09-29", "close": 52.33, "volume": 553867.0}, {"date": "2025-09-30", "close": 52.38, "volume": 591982.0}, {"date": "2025-10-01", "close": 50.61, "volume": 742074.0}, {"date": "2025-10-02", "close": 51.23, "volume": 455749.0}, {"date": "2025-10-03", "close": 53.37, "volume": 465458.0}, {"date": "2025-10-06", "close": 52.63, "volume": 587276.0}, {"date": "2025-10-07", "close": 52.15, "volume": 263471.0}, {"date": "2025-10-08", "close": 53.37, "volume": 255797.0}, {"date": "2025-10-09", "close": 52.11, "volume": 311591.0}, {"date": "2025-10-10", "close": 50.69, "volume": 322261.0}, {"date": "2025-10-13", "close": 51.78, "volume": 302539.0}, {"date": "2025-10-14", "close": 52.77, "volume": 315833.0}, {"date": "2025-10-15", "close": 53.52, "volume": 460814.0}, {"date": "2025-10-16", "close": 53.89, "volume": 424972.0}, {"date": "2025-10-17", "close": 53.73, "volume": 405823.0}, {"date": "2025-10-20", "close": 54.1, "volume": 279915.0}, {"date": "2025-10-21", "close": 54.71, "volume": 367512.0}, {"date": "2025-10-22", "close": 54.85, "volume": 420697.0}, {"date": "2025-10-23", "close": 54.45, "volume": 475845.0}, {"date": "2025-10-24", "close": 54.89, "volume": 521594.0}, {"date": "2025-10-27", "close": 54.28, "volume": 538103.0}, {"date": "2025-10-28", "close": 53.86, "volume": 588980.0}, {"date": "2025-10-29", "close": 53.34, "volume": 681879.0}, {"date": "2025-10-30", "close": 52.79, "volume": 260536.0}, {"date": "2025-10-31", "close": 52.63, "volume": 497280.0}, {"date": "2025-11-03", "close": 52.58, "volume": 611555.0}, {"date": "2025-11-04", "close": 53.94, "volume": 858453.0}, {"date": "2025-11-05", "close": 50.81, "volume": 1430032.0}, {"date": "2025-11-06", "close": 49.57, "volume": 560545.0}, {"date": "2025-11-07", "close": 50.45, "volume": 661926.0}, {"date": "2025-11-10", "close": 50.88, "volume": 467981.0}, {"date": "2025-11-11", "close": 52.68, "volume": 576775.0}, {"date": "2025-11-12", "close": 56.62, "volume": 1358548.0}, {"date": "2025-11-13", "close": 55.2, "volume": 781047.0}, {"date": "2025-11-14", "close": 55.36, "volume": 600047.0}, {"date": "2025-11-17", "close": 53.64, "volume": 607789.0}, {"date": "2025-11-18", "close": 53.89, "volume": 476102.0}, {"date": "2025-11-19", "close": 53.91, "volume": 531210.0}, {"date": "2025-11-20", "close": 53.42, "volume": 382153.0}, {"date": "2025-11-21", "close": 55.29, "volume": 392782.0}, {"date": "2025-11-24", "close": 60.46, "volume": 1014839.0}, {"date": "2025-11-25", "close": 63.31, "volume": 890178.0}, {"date": "2025-11-26", "close": 63.84, "volume": 692562.0}, {"date": "2025-11-28", "close": 63.81, "volume": 233552.0}, {"date": "2025-12-01", "close": 63.11, "volume": 697545.0}, {"date": "2025-12-02", "close": 63.68, "volume": 860842.0}, {"date": "2025-12-03", "close": 63.29, "volume": 554731.0}, {"date": "2025-12-04", "close": 63.9, "volume": 496023.0}, {"date": "2025-12-05", "close": 63.36, "volume": 467228.0}, {"date": "2025-12-08", "close": 62.67, "volume": 687270.0}, {"date": "2025-12-09", "close": 62.01, "volume": 869739.0}, {"date": "2025-12-10", "close": 64.06, "volume": 497183.0}, {"date": "2025-12-11", "close": 63.95, "volume": 637696.0}, {"date": "2025-12-12", "close": 62.75, "volume": 522901.0}, {"date": "2025-12-15", "close": 63.06, "volume": 610265.0}, {"date": "2025-12-16", "close": 63.08, "volume": 584333.0}, {"date": "2025-12-17", "close": 63.08, "volume": 462314.0}, {"date": "2025-12-18", "close": 62.08, "volume": 583215.0}, {"date": "2025-12-19", "close": 62.82, "volume": 1334941.0}, {"date": "2025-12-22", "close": 63.05, "volume": 518265.0}, {"date": "2025-12-23", "close": 63.25, "volume": 482447.0}, {"date": "2025-12-24", "close": 63.08, "volume": 188477.0}, {"date": "2025-12-26", "close": 62.87, "volume": 238895.0}, {"date": "2025-12-29", "close": 62.46, "volume": 401212.0}, {"date": "2025-12-30", "close": 62.28, "volume": 361267.0}, {"date": "2025-12-31", "close": 61.53, "volume": 436344.0}, {"date": "2026-01-02", "close": 60.64, "volume": 795856.0}, {"date": "2026-01-05", "close": 63.23, "volume": 832212.0}, {"date": "2026-01-06", "close": 64.12, "volume": 481235.0}, {"date": "2026-01-07", "close": 64.62, "volume": 430339.0}, {"date": "2026-01-08", "close": 64.95, "volume": 432850.0}, {"date": "2026-01-09", "close": 64.41, "volume": 408294.0}, {"date": "2026-01-12", "close": 62.38, "volume": 319999.0}, {"date": "2026-01-13", "close": 61.33, "volume": 377514.0}, {"date": "2026-01-14", "close": 60.86, "volume": 686118.0}, {"date": "2026-01-15", "close": 63.19, "volume": 913792.0}, {"date": "2026-01-16", "close": 62.11, "volume": 706152.0}, {"date": "2026-01-20", "close": 62.92, "volume": 763810.0}, {"date": "2026-01-21", "close": 63.27, "volume": 408117.0}, {"date": "2026-01-22", "close": 63.88, "volume": 638009.0}, {"date": "2026-01-23", "close": 63.16, "volume": 519197.0}, {"date": "2026-01-26", "close": 64.2, "volume": 460126.0}, {"date": "2026-01-27", "close": 64.09, "volume": 416137.0}, {"date": "2026-01-28", "close": 63.91, "volume": 506921.0}, {"date": "2026-01-29", "close": 64.71, "volume": 591911.0}, {"date": "2026-01-30", "close": 65.71, "volume": 1093985.0}, {"date": "2026-02-02", "close": 66.76, "volume": 812151.0}, {"date": "2026-02-03", "close": 65.93, "volume": 888611.0}, {"date": "2026-02-04", "close": 65.43, "volume": 777396.0}, {"date": "2026-02-05", "close": 65.03, "volume": 824995.0}, {"date": "2026-02-06", "close": 66.56, "volume": 578051.0}, {"date": "2026-02-09", "close": 65.74, "volume": 362977.0}, {"date": "2026-02-10", "close": 66.73, "volume": 554784.0}, {"date": "2026-02-11", "close": 66.43, "volume": 510417.0}, {"date": "2026-02-12", "close": 63.91, "volume": 1003247.0}, {"date": "2026-02-13", "close": 65.8, "volume": 536123.0}, {"date": "2026-02-17", "close": 66.96, "volume": 881922.0}, {"date": "2026-02-18", "close": 67.42, "volume": 1078419.0}, {"date": "2026-02-19", "close": 67.89, "volume": 891634.0}, {"date": "2026-02-20", "close": 68.42, "volume": 915895.0}, {"date": "2026-02-23", "close": 68.35, "volume": 863492.0}, {"date": "2026-02-24", "close": 69.05, "volume": 1695620.0}, {"date": "2026-02-25", "close": 70.29, "volume": 2000972.0}, {"date": "2026-02-26", "close": 71.0, "volume": 1179673.0}, {"date": "2026-02-27", "close": 70.6, "volume": 945848.0}, {"date": "2026-03-02", "close": 70.27, "volume": 856630.0}, {"date": "2026-03-03", "close": 68.43, "volume": 1308182.0}, {"date": "2026-03-04", "close": 65.26, "volume": 1216818.0}, {"date": "2026-03-05", "close": 64.7, "volume": 738191.0}, {"date": "2026-03-06", "close": 63.84, "volume": 530963.0}, {"date": "2026-03-09", "close": 62.06, "volume": 1748061.0}, {"date": "2026-03-10", "close": 61.93, "volume": 884623.0}, {"date": "2026-03-11", "close": 62.26, "volume": 634221.0}, {"date": "2026-03-12", "close": 59.3, "volume": 796715.0}, {"date": "2026-03-13", "close": 58.46, "volume": 1034551.0}, {"date": "2026-03-16", "close": 61.43, "volume": 956423.0}, {"date": "2026-03-17", "close": 62.43, "volume": 803587.0}, {"date": "2026-03-18", "close": 62.82, "volume": 872456.0}, {"date": "2026-03-19", "close": 63.53, "volume": 749669.0}, {"date": "2026-03-20", "close": 62.19, "volume": 1205001.0}, {"date": "2026-03-23", "close": 63.24, "volume": 674120.0}, {"date": "2026-03-24", "close": 62.4, "volume": 721385.0}, {"date": "2026-03-25", "close": 63.3, "volume": 532508.0}, {"date": "2026-03-26", "close": 63.65, "volume": 768606.0}, {"date": "2026-03-27", "close": 61.85, "volume": 766203.0}, {"date": "2026-03-30", "close": 61.27, "volume": 625211.0}, {"date": "2026-03-31", "close": 63.56, "volume": 1133854.0}, {"date": "2026-04-01", "close": 64.63, "volume": 637971.0}, {"date": "2026-04-02", "close": 63.79, "volume": 678905.0}, {"date": "2026-04-06", "close": 63.5, "volume": 588060.0}, {"date": "2026-04-07", "close": 63.54, "volume": 632851.0}, {"date": "2026-04-08", "close": 64.66, "volume": 1024340.0}, {"date": "2026-04-09", "close": 63.37, "volume": 641583.0}, {"date": "2026-04-10", "close": 62.78, "volume": 638903.0}, {"date": "2026-04-13", "close": 64.58, "volume": 644877.0}, {"date": "2026-04-14", "close": 64.99, "volume": 426857.0}, {"date": "2026-04-15", "close": 65.14, "volume": 1384390.0}, {"date": "2026-04-16", "close": 65.01, "volume": 559583.0}, {"date": "2026-04-17", "close": 67.12, "volume": 776503.0}, {"date": "2026-04-20", "close": 65.81, "volume": 758253.0}, {"date": "2026-04-21", "close": 64.53, "volume": 1021190.0}, {"date": "2026-04-22", "close": 65.18, "volume": 470166.0}, {"date": "2026-04-23", "close": 65.145, "volume": 381996.0}, {"date": "2026-04-24", "close": 64.2, "volume": 394016.0}, {"date": "2026-04-27", "close": 63.41, "volume": 730360.0}, {"date": "2026-04-28", "close": 61.29, "volume": 907942.0}, {"date": "2026-04-29", "close": 58.92, "volume": 743871.0}, {"date": "2026-04-30", "close": 60.1, "volume": 1211147.0}, {"date": "2026-05-01", "close": 61.0, "volume": 658091.0}, {"date": "2026-05-04", "close": 59.07, "volume": 737674.0}, {"date": "2026-05-05", "close": 57.59, "volume": 1540638.0}, {"date": "2026-05-06", "close": 66.26, "volume": 1932806.0}, {"date": "2026-05-07", "close": 70.925, "volume": 1788793.0}, {"date": "2026-05-08", "close": 71.86, "volume": 921188.0}, {"date": "2026-05-11", "close": 70.09, "volume": 1085060.0}, {"date": "2026-05-12", "close": 71.75, "volume": 1019301.0}, {"date": "2026-05-13", "close": 72.44, "volume": 774157.0}, {"date": "2026-05-14", "close": 71.67, "volume": 386414.0}, {"date": "2026-05-15", "close": 70.0, "volume": 568467.0}, {"date": "2026-05-18", "close": 72.23, "volume": 547972.0}, {"date": "2026-05-19", "close": 72.92, "volume": 801796.0}, {"date": "2026-05-20", "close": 73.71, "volume": 712020.0}, {"date": "2026-05-21", "close": 73.64, "volume": 582591.0}, {"date": "2026-05-22", "close": 73.83, "volume": 418005.0}, {"date": "2026-05-26", "close": 75.42, "volume": 436733.0}, {"date": "2026-05-27", "close": 73.9, "volume": 1050574.0}, {"date": "2026-05-28", "close": 73.04, "volume": 758890.0}, {"date": "2026-05-29", "close": 73.8, "volume": 708017.0}, {"date": "2026-06-01", "close": 73.81, "volume": 763631.0}, {"date": "2026-06-02", "close": 73.33, "volume": 836289.0}, {"date": "2026-06-03", "close": 71.33, "volume": 727836.0}, {"date": "2026-06-04", "close": 73.72, "volume": 573415.0}, {"date": "2026-06-05", "close": 72.36, "volume": 412880.0}, {"date": "2026-06-08", "close": 74.8, "volume": 797776.0}, {"date": "2026-06-09", "close": 77.17, "volume": 674004.0}, {"date": "2026-06-10", "close": 78.38, "volume": 1383879.0}, {"date": "2026-06-11", "close": 79.94, "volume": 748175.0}, {"date": "2026-06-12", "close": 79.39, "volume": 725970.0}, {"date": "2026-06-15", "close": 79.7, "volume": 755855.0}, {"date": "2026-06-16", "close": 79.48, "volume": 911924.0}, {"date": "2026-06-17", "close": 78.5, "volume": 626527.0}, {"date": "2026-06-18", "close": 78.5, "volume": 1427477.0}, {"date": "2026-06-22", "close": 78.71, "volume": 689739.0}, {"date": "2026-06-23", "close": 78.68, "volume": 576237.0}, {"date": "2026-06-24", "close": 79.95, "volume": 822050.0}, {"date": "2026-06-25", "close": 81.05, "volume": 652150.0}, {"date": "2026-06-26", "close": 83.43, "volume": 2003412.0}, {"date": "2026-06-29", "close": 83.06, "volume": 1050706.0}, {"date": "2026-06-30", "close": 82.23, "volume": 664292.0}, {"date": "2026-07-01", "close": 82.48, "volume": 475416.0}, {"date": "2026-07-02", "close": 83.62, "volume": 517430.0}, {"date": "2026-07-06", "close": 84.03, "volume": 548864.0}, {"date": "2026-07-07", "close": 83.58, "volume": 439563.0}, {"date": "2026-07-08", "close": 82.51, "volume": 724838.0}, {"date": "2026-07-09", "close": 82.52, "volume": 612071.0}, {"date": "2026-07-10", "close": 82.56, "volume": 452293.0}, {"date": "2026-07-13", "close": 82.98, "volume": 465972.0}, {"date": "2026-07-14", "close": 79.12, "volume": 828625.0}, {"date": "2026-07-15", "close": 79.41, "volume": 723368.0}, {"date": "2026-07-16", "close": 81.79, "volume": 630900.0}, {"date": "2026-07-17", "close": 80.7, "volume": 445738.0}, {"date": "2026-07-20", "close": 79.21, "volume": 602049.0}, {"date": "2026-07-21", "close": 79.845, "volume": 444441.0}, {"date": "2026-07-22", "close": 78.27, "volume": 434600.0}, {"date": "2026-07-23", "close": 78.61, "volume": 707177.0}, {"date": "2026-07-24", "close": 78.19, "volume": 412288.0}, {"date": "2026-07-27", "close": 80.58, "volume": 486531.0}, {"date": "2026-07-28", "close": 82.09, "volume": 536787.0}, {"date": "2026-07-29", "close": 81.43, "volume": 501962.0}, {"date": "2026-07-30", "close": 81.05, "volume": 645769.0}, {"date": "2026-07-31", "close": 80.14, "volume": 514696.0}, {"date": "2026-08-03", "close": 82.46, "volume": 660617.0}, {"date": "2026-08-04", "close": 85.325, "volume": 1284874.0}, {"date": "2026-08-05", "close": 78.145, "volume": 1862519.0}, {"date": "2026-08-06", "close": 75.78, "volume": 932461.0}, {"date": "2026-08-07", "close": 76.22, "volume": 745015.0}], "refreshing": true}