{"ticker": "NGVT", "overview": {"cik": "1653477", "ticker": "NGVT", "name": "Ingevity Corp", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001436880-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001436880-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008035", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001668926-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002017486-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007505", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001653477-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001653477-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001653477-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001653477-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001575329-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002066872-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002142185-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0002142185-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001653477-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001552446-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000172", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001493152-26-021760", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001653477-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001653477-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001668926-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001653477-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001653477-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001653477-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001531814-26-000001", "price_sensitive": false}]}, "description": "Ingevity Corp trades as NGVT on the NYSE and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 331 insider filings for the company, from May 2017 to August 2026. Across those, 15 insiders disclosed 9 open-market purchases totalling $1.26M against 15 sales totalling $7.17M. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 1255365.21, "sell_n": 15, "sell_sum": 7171150.8665, "net": -5915785.6565, "insiders": 15, "first_date": "2017-05-15", "last_date": "2026-08-18"}, "metrics": {"ticker": "NGVT", "has_prices": true, "as_of": "2026-08-07", "last": 77.82, "prev_close": 77.34, "change": 0.47999999999998977, "change_pct": 0.00620636152055844, "session_volume": 252492.0, "vwap_5": 76.2169730451161, "vwap_20": 74.08864997198137, "vwap_60": 71.92556747687871, "vwap_250": 64.59710655503999, "high_52w": 77.87, "low_52w": 46.2, "avg_volume_20": 256079.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001436880-26-000008", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "David H. Li", "who_key": "Li David H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 764673.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "The corner office trims NGVT: $765K", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000143688026000008/0001436880-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0001436880-26-000006", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "David H. Li", "who_key": "Li David H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 761750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "The corner office trims NGVT: $762K", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000143688026000006/0001436880-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001668926-26-000006", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Phillip John Platt", "who_key": "PLATT PHILLIP JOHN", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130813.92000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668926/000166892626000006/0001668926-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "0002017486-26-000005", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ryan C. Fisher", "who_key": "Fisher Ryan C.", "role": "SVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 199697.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider sells $200K of NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2017486/000201748626000005/0002017486-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131976}, {"id": "0001653477-26-000041", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Phillip John Platt", "who_key": "PLATT PHILLIP JOHN", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 241318.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347726000041/0001653477-26-000041-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146376}, {"id": "0001653477-26-000039", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ryan C. Fisher", "who_key": "Fisher Ryan C.", "role": "SVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12408.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347726000039/0001653477-26-000039-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172296}, {"id": "0002066872-26-000006", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Francis David Segal", "who_key": "Segal Francis David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23806.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000206687226000006/0002066872-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001575329-26-000010", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28814.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000157532926000010/0001575329-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0002142185-26-000004", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ryan Joseph Cotterman", "who_key": "Cotterman Ryan Joseph", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000214218526000004/0002142185-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192456}, {"id": "0001552446-26-000003", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Terrance M. Dyer", "who_key": "DYER TERRANCE M", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33970.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Top exec sells $34K of NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000155244626000003/0001552446-26-000003-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228456}, {"id": "13DG-0000902219-26-000172", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp moves to a 4.2% passive stake in NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0000902219-26-000172-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001668926-26-000004", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Phillip John Platt", "who_key": "PLATT PHILLIP JOHN", "role": "SVP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000166892626000004/0001668926-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "0001938475-26-000002", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Benjamin G. Wright", "who_key": "Wright Benjamin G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000193847526000002/0001938475-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001575329-26-000004", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000157532926000004/0001575329-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0002066872-26-000004", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Francis David Segal", "who_key": "Segal Francis David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000206687226000004/0002066872-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001095670-26-000001", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Karen G. Narwold", "who_key": "NARWOLD KAREN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000109567026000001/0001095670-26-000001-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001580705-26-000002", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Frederick J. Lynch", "who_key": "Lynch Frederick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000158070526000002/0001580705-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001531814-26-000001", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Bruce D. Hoechner", "who_key": "Hoechner Bruce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000153181426000001/0001531814-26-000001-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001653477-26-000023", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Diane H. Gulyas", "who_key": "Gulyas Diane H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347726000023/0001653477-26-000023-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001653477-26-000024", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Luis M. Fernandez-Moreno", "who_key": "FERNANDEZ-MORENO LUIS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347726000024/0001653477-26-000024-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100119-26-000580", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp takes a 5.26% passive stake in NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0002100119-26-000580-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000394", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp crosses 5% of NGVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0002100121-26-000394-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "0001436880-26-000004", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "David H. Li", "who_key": "Li David H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1176825.3199999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000143688026000004/0001436880-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301896}, {"id": "0001575329-26-000003", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28767.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000157532926000003/0001575329-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0002066872-26-000003", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Francis David Segal", "who_key": "Segal Francis David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23780.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000206687226000003/0002066872-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "13DG-0000102909-26-001559", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp adjusts its stake in NGVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0000102909-26-001559-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0002017486-26-000003", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ryan C. Fisher", "who_key": "Fisher Ryan C.", "role": "SVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22108.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000201748626000003/0002017486-26-000003-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320616}, {"id": "0001552446-26-000001", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Terrance M. Dyer", "who_key": "DYER TERRANCE M", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39402.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000155244626000001/0001552446-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001659705-26-000002", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Mary Dean Hall", "who_key": "Hall Mary Dean", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 311490.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165970526000002/0001659705-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001902378-26-000003", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Richard Allen White Jr", "who_key": "White Richard Allen JR", "role": "SVP and Pres, Perf Chemicals", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 138981.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on NGVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000190237826000003/0001902378-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}], "recent_buys": [{"id": "0001653477-20-000032", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Phillip John Platt", "who_key": "PLATT PHILLIP JOHN", "role": "CAO & Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20850.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider opens the wallet: $21K of NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000032/0001653477-20-000032-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494376}, {"id": "0001653477-20-000031", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Luis M. Fernandez-Moreno", "who_key": "FERNANDEZ-MORENO LUIS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198818.5, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "The boardroom is buying: $199K of NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000031/0001653477-20-000031-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495816}, {"id": "0001653477-20-000028", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Michael P. Smith", "who_key": "Smith Michael P.", "role": "EVP, President Perf Chemicals", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 141390.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders now buying NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000028/0001653477-20-000028-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504456}, {"id": "0001653477-20-000027", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Jean S. Blackwell", "who_key": "BLACKWELL JEAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73080.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 4 buying NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000027/0001653477-20-000027-index.htm", "trade_date": "2020-03-03", "timestamp": "2020-03-03", "mins": 3507336}, {"id": "0001653477-20-000023", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Richard B. Kelson", "who_key": "KELSON RICHARD B", "role": "Interim President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49929.96, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "That makes 5 insiders into NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000023/0001653477-20-000023-index.htm", "trade_date": "2020-03-03", "timestamp": "2020-03-03", "mins": 3507336}, {"id": "0001653477-20-000022", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Diane H. Gulyas", "who_key": "Gulyas Diane H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50400.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "6 insiders pile into NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000022/0001653477-20-000022-index.htm", "trade_date": "2020-03-03", "timestamp": "2020-03-03", "mins": 3507336}, {"id": "0001653477-20-000008", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "D. Michael Wilson", "who_key": "WILSON D MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 483331.75000000006, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "7 insiders pile into NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000008/0001653477-20-000008-index.htm", "trade_date": "2020-02-06", "timestamp": "2020-02-06", "mins": 3544776}, {"id": "0001653477-20-000006", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "John C. Fortson", "who_key": "Fortson John C.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149995.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "8 insiders now buying NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000006/0001653477-20-000006-index.htm", "trade_date": "2020-02-06", "timestamp": "2020-02-06", "mins": 3544776}, {"id": "0001653477-17-000053", "src": "INSIDERS", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Jean S. Blackwell", "who_key": "BLACKWELL JEAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87570.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 9 buying NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347717000053/0001653477-17-000053-index.htm", "trade_date": "2017-05-15", "timestamp": "2017-05-15", "mins": 4980456}], "institutional": [{"id": "13DG-0000902219-26-000172", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp moves to a 4.2% passive stake in NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0000902219-26-000172-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0002100119-26-000580", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp takes a 5.26% passive stake in NGVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0002100119-26-000580-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000394", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp crosses 5% of NGVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0002100121-26-000394-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-001559", "src": "13DG", "ticker": "NGVT", "cik": "1653477", "company": "Ingevity Corp", "company_raw": "Ingevity Corp", "who": "Ingevity Corp", "who_key": "Ingevity Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Ingevity Corp adjusts its stake in NGVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/0000102909-26-001559-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ingevity Corporation Common Stock ", "new_value": "Ingevity Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001653477", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001653477", "applied": 1, "detected_at": "2026-10-26T09:57:33.936941"}]}, "key_people": [{"who": "John C. Fortson", "who_key": "Fortson John C.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 149995.0, "sold": 2060324.7889999999, "net": -1910329.7889999999, "trades": 2, "top_score": 49.5, "lean": "selling", "history": [{"action": "BUY", "amount": 149995.0, "date": "2020-02-06", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000006/0001653477-20-000006-index.htm"}, {"action": "SELL", "amount": 2060324.7889999999, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347719000042/0001653477-19-000042-index.htm"}], "latest": {"action": "BUY", "amount": 149995.0, "date": "2020-02-06", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000006/0001653477-20-000006-index.htm"}}, {"who": "David H. Li", "who_key": "Li David H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1526423.3199999998, "net": -1526423.3199999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 764673.32, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000143688026000008/0001436880-26-000008-index.htm"}, {"action": "SELL", "amount": 761750.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000143688026000006/0001436880-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 764673.32, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000143688026000008/0001436880-26-000008-index.htm"}}, {"who": "Phillip John Platt", "who_key": "PLATT PHILLIP JOHN", "role": "CAO & Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 20850.0, "sold": 1033743.4275, "net": -1012893.4275, "trades": 3, "top_score": 29.0, "lean": "selling", "history": [{"action": "SELL", "amount": 722914.94, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000156761923004548/0001567619-23-004548-index.htm"}, {"action": "BUY", "amount": 20850.0, "date": "2020-03-12", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000032/0001653477-20-000032-index.htm"}, {"action": "SELL", "amount": 310828.4875, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347719000036/0001653477-19-000036-index.htm"}], "latest": {"action": "SELL", "amount": 722914.94, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000156761923004548/0001567619-23-004548-index.htm"}}, {"who": "Stuart Edward Woodcock Jr.", "who_key": "WOODCOCK STUART EDWARD JR.", "role": "EVP and Pres, Perf Materials", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 864453.7200000001, "net": -864453.7200000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 408071.52, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000156761923004549/0001567619-23-004549-index.htm"}, {"action": "SELL", "amount": 444065.28, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347721000046/0001653477-21-000046-index.htm"}, {"action": "SELL", "amount": 12316.92, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000076/0001653477-20-000076-index.htm"}], "latest": {"action": "SELL", "amount": 408071.52, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000156761923004549/0001567619-23-004549-index.htm"}}, {"who": "Michael P. Smith", "who_key": "Smith Michael P.", "role": "EVP, President Perf Chemicals", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 141390.0, "sold": 636621.1799999999, "net": -495231.17999999993, "trades": 2, "top_score": 48.6, "lean": "selling", "history": [{"action": "SELL", "amount": 636621.1799999999, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000149315221027899/0001493152-21-027899-index.htm"}, {"action": "BUY", "amount": 141390.0, "date": "2020-03-05", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000028/0001653477-20-000028-index.htm"}], "latest": {"action": "SELL", "amount": 636621.1799999999, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000149315221027899/0001493152-21-027899-index.htm"}}, {"who": "Katherine Pryor Burgeson", "who_key": "BURGESON KATHERINE PRYOR", "role": "EVP,General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 504932.99999999994, "net": -504932.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 504932.99999999994, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347719000033/0001653477-19-000033-index.htm"}], "latest": {"action": "SELL", "amount": 504932.99999999994, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347719000033/0001653477-19-000033-index.htm"}}, {"who": "D. Michael Wilson", "who_key": "WILSON D MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 483331.75000000006, "sold": 0, "net": 483331.75000000006, "trades": 1, "top_score": 57.8, "lean": "buying", "history": [{"action": "BUY", "amount": 483331.75000000006, "date": "2020-02-06", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000008/0001653477-20-000008-index.htm"}], "latest": {"action": "BUY", "amount": 483331.75000000006, "date": "2020-02-06", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000165347720000008/0001653477-20-000008-index.htm"}}, {"who": "Richard Allen White Jr", "who_key": "White Richard Allen JR", "role": "SVP, Perf Chem and Pres, ISPT", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 244351.83000000002, "net": -244351.83000000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 116559.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000156761923004658/0001567619-23-004658-index.htm"}, {"action": "SELL", "amount": 127792.83, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000156761922021242/0001567619-22-021242-index.htm"}], "latest": {"action": "SELL", "amount": 116559.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653477/000156761923004658/0001567619-23-004658-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -761750.0}, {"date": "2026-08-18", "net": -764673.32}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001436880-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001436880-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008035", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001668926-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002017486-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007505", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001653477-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001653477-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001653477-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001653477-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001575329-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002066872-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002142185-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0002142185-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001653477-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001552446-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000172", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001493152-26-021760", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001653477-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001653477-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001668926-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001653477-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001653477-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001653477-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001531814-26-000001", "price_sensitive": false}], "performance": {"ticker": "NGVT", "has_prices": true, "summary": {"n": 9, "avg": 0.6108124506776756, "win_rate": 1.0, "best": 1.2569605568445477, "worst": 0.19502457002456983, "as_of": "2026-08-07"}, "buys": [{"who": "PLATT PHILLIP JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "CAO & Corporate Controller", "amount": 20850.0, "date": "2020-03-12", "score": 29.0, "ref_price": 34.48, "return": 1.2569605568445477}, {"who": "FERNANDEZ-MORENO LUIS M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198818.5, "date": "2020-03-11", "score": 53.8, "ref_price": 38.8, "return": 1.0056701030927835}, {"who": "Smith Michael P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, President Perf Chemicals", "amount": 141390.0, "date": "2020-03-05", "score": 48.6, "ref_price": 46.74, "return": 0.6649550706033374}, {"who": "BLACKWELL JEAN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73080.0, "date": "2020-03-03", "score": 42.1, "ref_price": 48.21, "return": 0.6141879278158057}, {"who": "KELSON RICHARD B", "person_type": "CEO", "person_label": "CEOs", "role": "Interim President & CEO, Director", "amount": 49929.96, "date": "2020-03-03", "score": 47.3, "ref_price": 48.21, "return": 0.6141879278158057}, {"who": "Gulyas Diane H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50400.0, "date": "2020-03-03", "score": 49.8, "ref_price": 48.21, "return": 0.6141879278158057}, {"who": "WILSON D MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 483331.75000000006, "date": "2020-02-06", "score": 57.8, "ref_price": 65.12, "return": 0.19502457002456983}, {"who": "Fortson John C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 149995.0, "date": "2020-02-06", "score": 49.5, "ref_price": 65.12, "return": 0.19502457002456983}, {"who": "BLACKWELL JEAN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87570.0, "date": "2017-05-15", "score": 38.4, "ref_price": 58.2, "return": 0.33711340206185547}]}, "price_series": [{"date": "2016-08-01", "close": 38.73, "volume": 511870.0}, {"date": "2016-08-02", "close": 37.55, "volume": 478954.0}, {"date": "2016-08-03", "close": 37.94, "volume": 521158.0}, {"date": "2016-08-04", "close": 43.5, "volume": 1351239.0}, {"date": "2016-08-05", "close": 43.36, "volume": 488226.0}, {"date": "2016-08-08", "close": 43.49, "volume": 704658.0}, {"date": "2016-08-09", "close": 43.55, "volume": 430808.0}, {"date": "2016-08-10", "close": 43.8, "volume": 333588.0}, {"date": "2016-08-11", "close": 44.66, "volume": 362653.0}, {"date": "2016-08-12", "close": 44.36, "volume": 200112.0}, {"date": "2016-08-15", "close": 44.3, "volume": 224511.0}, {"date": "2016-08-16", "close": 44.07, "volume": 210426.0}, {"date": "2016-08-17", "close": 43.77, "volume": 262457.0}, {"date": "2016-08-18", "close": 43.11, "volume": 683512.0}, {"date": "2016-08-19", "close": 41.95, "volume": 761282.0}, {"date": "2016-08-22", "close": 42.0, "volume": 559296.0}, {"date": "2016-08-23", "close": 41.95, "volume": 199885.0}, {"date": "2016-08-24", "close": 43.34, "volume": 732793.0}, {"date": "2016-08-25", "close": 43.15, "volume": 204235.0}, {"date": "2016-08-26", "close": 43.4, "volume": 255966.0}, {"date": "2016-08-29", "close": 44.66, "volume": 721629.0}, {"date": "2016-08-30", "close": 44.32, "volume": 358586.0}, {"date": "2016-08-31", "close": 44.38, "volume": 310481.0}, {"date": "2016-09-01", "close": 44.5, "volume": 301562.0}, {"date": "2016-09-02", "close": 44.45, "volume": 177664.0}, {"date": "2016-09-06", "close": 45.31, "volume": 619767.0}, {"date": "2016-09-07", "close": 44.49, "volume": 260600.0}, {"date": "2016-09-08", "close": 44.21, "volume": 149009.0}, {"date": "2016-09-09", "close": 43.36, "volume": 309575.0}, {"date": "2016-09-12", "close": 43.15, "volume": 312171.0}, {"date": "2016-09-13", "close": 42.34, "volume": 284325.0}, {"date": "2016-09-14", "close": 43.76, "volume": 280236.0}, {"date": "2016-09-15", "close": 46.21, "volume": 563895.0}, {"date": "2016-09-16", "close": 46.01, "volume": 536354.0}, {"date": "2016-09-19", "close": 45.76, "volume": 217477.0}, {"date": "2016-09-20", "close": 46.28, "volume": 201634.0}, {"date": "2016-09-21", "close": 46.79, "volume": 148633.0}, {"date": "2016-09-22", "close": 47.69, "volume": 314988.0}, {"date": "2016-09-23", "close": 47.77, "volume": 225072.0}, {"date": "2016-09-26", "close": 47.2, "volume": 235611.0}, {"date": "2016-09-27", "close": 46.92, "volume": 279398.0}, {"date": "2016-09-28", "close": 47.46, "volume": 203034.0}, {"date": "2016-09-29", "close": 46.98, "volume": 251577.0}, {"date": "2016-09-30", "close": 46.1, "volume": 495503.0}, {"date": "2016-10-03", "close": 44.32, "volume": 768922.0}, {"date": "2016-10-04", "close": 43.41, "volume": 520147.0}, {"date": "2016-10-05", "close": 43.05, "volume": 343182.0}, {"date": "2016-10-06", "close": 43.36, "volume": 355720.0}, {"date": "2016-10-07", "close": 43.0, "volume": 176187.0}, {"date": "2016-10-10", "close": 43.43, "volume": 186902.0}, {"date": "2016-10-11", "close": 42.92, "volume": 179247.0}, {"date": "2016-10-12", "close": 42.72, "volume": 57928.0}, {"date": "2016-10-13", "close": 42.5, "volume": 189643.0}, {"date": "2016-10-14", "close": 42.64, "volume": 190358.0}, {"date": "2016-10-17", "close": 42.43, "volume": 219396.0}, {"date": "2016-10-18", "close": 42.61, "volume": 112461.0}, {"date": "2016-10-19", "close": 42.34, "volume": 165464.0}, {"date": "2016-10-20", "close": 42.23, "volume": 194492.0}, {"date": "2016-10-21", "close": 42.36, "volume": 110849.0}, {"date": "2016-10-24", "close": 43.7, "volume": 251492.0}, {"date": "2016-10-25", "close": 43.06, "volume": 132664.0}, {"date": "2016-10-26", "close": 42.58, "volume": 192805.0}, {"date": "2016-10-27", "close": 41.62, "volume": 246112.0}, {"date": "2016-10-28", "close": 41.13, "volume": 373991.0}, {"date": "2016-10-31", "close": 41.4, "volume": 358738.0}, {"date": "2016-11-01", "close": 41.18, "volume": 274173.0}, {"date": "2016-11-02", "close": 40.63, "volume": 242294.0}, {"date": "2016-11-03", "close": 44.15, "volume": 875187.0}, {"date": "2016-11-04", "close": 45.09, "volume": 384581.0}, {"date": "2016-11-07", "close": 44.58, "volume": 289446.0}, {"date": "2016-11-08", "close": 45.0, "volume": 128651.0}, {"date": "2016-11-09", "close": 46.56, "volume": 182559.0}, {"date": "2016-11-10", "close": 47.17, "volume": 686163.0}, {"date": "2016-11-11", "close": 48.79, "volume": 349924.0}, {"date": "2016-11-14", "close": 49.13, "volume": 221754.0}, {"date": "2016-11-15", "close": 48.98, "volume": 153772.0}, {"date": "2016-11-16", "close": 49.47, "volume": 380540.0}, {"date": "2016-11-17", "close": 50.5, "volume": 367176.0}, {"date": "2016-11-18", "close": 50.5, "volume": 182037.0}, {"date": "2016-11-21", "close": 50.98, "volume": 184439.0}, {"date": "2016-11-22", "close": 51.73, "volume": 322659.0}, {"date": "2016-11-23", "close": 52.63, "volume": 132083.0}, {"date": "2016-11-25", "close": 53.57, "volume": 86898.0}, {"date": "2016-11-28", "close": 52.12, "volume": 134727.0}, {"date": "2016-11-29", "close": 51.29, "volume": 198659.0}, {"date": "2016-11-30", "close": 52.37, "volume": 312129.0}, {"date": "2016-12-01", "close": 50.21, "volume": 373436.0}, {"date": "2016-12-02", "close": 49.85, "volume": 240442.0}, {"date": "2016-12-05", "close": 49.96, "volume": 195637.0}, {"date": "2016-12-06", "close": 50.03, "volume": 188695.0}, {"date": "2016-12-07", "close": 51.17, "volume": 401106.0}, {"date": "2016-12-08", "close": 51.45, "volume": 270486.0}, {"date": "2016-12-09", "close": 50.37, "volume": 375060.0}, {"date": "2016-12-12", "close": 52.27, "volume": 324062.0}, {"date": "2016-12-13", "close": 52.82, "volume": 151467.0}, {"date": "2016-12-14", "close": 53.03, "volume": 182633.0}, {"date": "2016-12-15", "close": 53.99, "volume": 414813.0}, {"date": "2016-12-16", "close": 54.02, "volume": 687578.0}, {"date": "2016-12-19", "close": 54.99, "volume": 317381.0}, {"date": "2016-12-20", "close": 54.83, "volume": 298780.0}, {"date": "2016-12-21", "close": 53.5, "volume": 174877.0}, {"date": "2016-12-22", "close": 53.11, "volume": 187665.0}, {"date": "2016-12-23", "close": 53.89, "volume": 70702.0}, {"date": "2016-12-27", "close": 54.71, "volume": 103928.0}, {"date": "2016-12-28", "close": 54.31, "volume": 109138.0}, {"date": "2016-12-29", "close": 54.62, "volume": 116831.0}, {"date": "2016-12-30", "close": 54.86, "volume": 159259.0}, {"date": "2017-01-03", "close": 53.18, "volume": 239875.0}, {"date": "2017-01-04", "close": 54.14, "volume": 223940.0}, {"date": "2017-01-05", "close": 54.84, "volume": 184188.0}, {"date": "2017-01-06", "close": 54.85, "volume": 289528.0}, {"date": "2017-01-09", "close": 52.8, "volume": 190068.0}, {"date": "2017-01-10", "close": 53.21, "volume": 356279.0}, {"date": "2017-01-11", "close": 53.25, "volume": 277514.0}, {"date": "2017-01-12", "close": 52.49, "volume": 209156.0}, {"date": "2017-01-13", "close": 53.0, "volume": 243619.0}, {"date": "2017-01-17", "close": 52.9, "volume": 202439.0}, {"date": "2017-01-18", "close": 52.99, "volume": 230232.0}, {"date": "2017-01-19", "close": 52.29, "volume": 295805.0}, {"date": "2017-01-20", "close": 52.49, "volume": 173757.0}, {"date": "2017-01-23", "close": 54.04, "volume": 127216.0}, {"date": "2017-01-24", "close": 54.33, "volume": 279917.0}, {"date": "2017-01-25", "close": 55.05, "volume": 203735.0}, {"date": "2017-01-26", "close": 55.07, "volume": 439126.0}, {"date": "2017-01-27", "close": 55.26, "volume": 132336.0}, {"date": "2017-01-30", "close": 54.0, "volume": 170428.0}, {"date": "2017-01-31", "close": 55.59, "volume": 353372.0}, {"date": "2017-02-01", "close": 55.88, "volume": 246502.0}, {"date": "2017-02-02", "close": 55.12, "volume": 171059.0}, {"date": "2017-02-03", "close": 56.3, "volume": 152369.0}, {"date": "2017-02-06", "close": 55.71, "volume": 146548.0}, {"date": "2017-02-07", "close": 55.88, "volume": 133308.0}, {"date": "2017-02-08", "close": 56.24, "volume": 319630.0}, {"date": "2017-02-09", "close": 55.94, "volume": 153075.0}, {"date": "2017-02-10", "close": 55.3, "volume": 204405.0}, {"date": "2017-02-13", "close": 55.49, "volume": 169855.0}, {"date": "2017-02-14", "close": 55.78, "volume": 138844.0}, {"date": "2017-02-15", "close": 56.54, "volume": 235988.0}, {"date": "2017-02-16", "close": 57.39, "volume": 331462.0}, {"date": "2017-02-17", "close": 55.48, "volume": 300973.0}, {"date": "2017-02-21", "close": 57.0, "volume": 231048.0}, {"date": "2017-02-22", "close": 56.41, "volume": 215652.0}, {"date": "2017-02-23", "close": 54.35, "volume": 420484.0}, {"date": "2017-02-24", "close": 53.47, "volume": 663810.0}, {"date": "2017-02-27", "close": 53.11, "volume": 446676.0}, {"date": "2017-02-28", "close": 53.97, "volume": 518897.0}, {"date": "2017-03-01", "close": 57.02, "volume": 466128.0}, {"date": "2017-03-02", "close": 56.66, "volume": 774955.0}, {"date": "2017-03-03", "close": 59.48, "volume": 372753.0}, {"date": "2017-03-06", "close": 58.15, "volume": 333668.0}, {"date": "2017-03-07", "close": 58.43, "volume": 218019.0}, {"date": "2017-03-08", "close": 58.25, "volume": 240098.0}, {"date": "2017-03-09", "close": 58.65, "volume": 209576.0}, {"date": "2017-03-10", "close": 59.1, "volume": 191430.0}, {"date": "2017-03-13", "close": 59.5, "volume": 215771.0}, {"date": "2017-03-14", "close": 59.66, "volume": 388826.0}, {"date": "2017-03-15", "close": 60.13, "volume": 217186.0}, {"date": "2017-03-16", "close": 60.11, "volume": 240689.0}, {"date": "2017-03-17", "close": 60.72, "volume": 730976.0}, {"date": "2017-03-20", "close": 61.09, "volume": 271345.0}, {"date": "2017-03-21", "close": 60.49, "volume": 472110.0}, {"date": "2017-03-22", "close": 60.45, "volume": 466783.0}, {"date": "2017-03-23", "close": 60.67, "volume": 248991.0}, {"date": "2017-03-24", "close": 61.0, "volume": 252664.0}, {"date": "2017-03-27", "close": 61.13, "volume": 267749.0}, {"date": "2017-03-28", "close": 61.16, "volume": 183907.0}, {"date": "2017-03-29", "close": 61.81, "volume": 436499.0}, {"date": "2017-03-30", "close": 61.43, "volume": 237697.0}, {"date": "2017-03-31", "close": 60.85, "volume": 215690.0}, {"date": "2017-04-03", "close": 57.98, "volume": 345532.0}, {"date": "2017-04-04", "close": 57.56, "volume": 350179.0}, {"date": "2017-04-05", "close": 56.96, "volume": 255901.0}, {"date": "2017-04-06", "close": 57.96, "volume": 365820.0}, {"date": "2017-04-07", "close": 57.27, "volume": 254533.0}, {"date": "2017-04-10", "close": 57.45, "volume": 333907.0}, {"date": "2017-04-11", "close": 59.26, "volume": 267857.0}, {"date": "2017-04-12", "close": 59.24, "volume": 252066.0}, {"date": "2017-04-13", "close": 59.45, "volume": 277500.0}, {"date": "2017-04-17", "close": 59.61, "volume": 131483.0}, {"date": "2017-04-18", "close": 59.4, "volume": 163181.0}, {"date": "2017-04-19", "close": 59.42, "volume": 213721.0}, {"date": "2017-04-20", "close": 60.11, "volume": 260850.0}, {"date": "2017-04-21", "close": 62.0, "volume": 291942.0}, {"date": "2017-04-24", "close": 63.17, "volume": 306847.0}, {"date": "2017-04-25", "close": 64.1, "volume": 235865.0}, {"date": "2017-04-26", "close": 64.4, "volume": 231254.0}, {"date": "2017-04-27", "close": 64.84, "volume": 162524.0}, {"date": "2017-04-28", "close": 63.23, "volume": 336673.0}, {"date": "2017-05-01", "close": 63.64, "volume": 297951.0}, {"date": "2017-05-02", "close": 62.63, "volume": 182436.0}, {"date": "2017-05-03", "close": 61.6, "volume": 221005.0}, {"date": "2017-05-04", "close": 58.59, "volume": 454154.0}, {"date": "2017-05-05", "close": 58.59, "volume": 491995.0}, {"date": "2017-05-08", "close": 58.13, "volume": 260622.0}, {"date": "2017-05-09", "close": 58.49, "volume": 332634.0}, {"date": "2017-05-10", "close": 60.39, "volume": 323846.0}, {"date": "2017-05-11", "close": 60.05, "volume": 236003.0}, {"date": "2017-05-12", "close": 59.13, "volume": 134873.0}, {"date": "2017-05-15", "close": 58.2, "volume": 247910.0}, {"date": "2017-05-16", "close": 58.46, "volume": 160359.0}, {"date": "2017-05-17", "close": 56.99, "volume": 271352.0}, {"date": "2017-05-18", "close": 56.76, "volume": 411291.0}, {"date": "2017-05-19", "close": 58.0, "volume": 318800.0}, {"date": "2017-05-22", "close": 58.97, "volume": 320775.0}, {"date": "2017-05-23", "close": 59.1, "volume": 270769.0}, {"date": "2017-05-24", "close": 59.45, "volume": 109667.0}, {"date": "2017-05-25", "close": 59.16, "volume": 171859.0}, {"date": "2017-05-26", "close": 59.51, "volume": 158677.0}, {"date": "2017-05-30", "close": 59.51, "volume": 213545.0}, {"date": "2017-05-31", "close": 59.07, "volume": 285323.0}, {"date": "2017-06-01", "close": 58.57, "volume": 256274.0}, {"date": "2017-06-02", "close": 59.26, "volume": 197105.0}, {"date": "2017-06-05", "close": 57.83, "volume": 149935.0}, {"date": "2017-06-06", "close": 57.77, "volume": 112050.0}, {"date": "2017-06-07", "close": 57.62, "volume": 249383.0}, {"date": "2017-06-08", "close": 59.34, "volume": 177658.0}, {"date": "2017-06-09", "close": 59.98, "volume": 230468.0}, {"date": "2017-06-12", "close": 59.03, "volume": 136054.0}, {"date": "2017-06-13", "close": 58.88, "volume": 152321.0}, {"date": "2017-06-14", "close": 57.92, "volume": 122008.0}, {"date": "2017-06-15", "close": 57.32, "volume": 145263.0}, {"date": "2017-06-16", "close": 57.1, "volume": 324555.0}, {"date": "2017-06-19", "close": 56.74, "volume": 157094.0}, {"date": "2017-06-20", "close": 56.62, "volume": 508515.0}, {"date": "2017-06-21", "close": 55.31, "volume": 266209.0}, {"date": "2017-06-22", "close": 54.88, "volume": 173673.0}, {"date": "2017-06-23", "close": 55.18, "volume": 380504.0}, {"date": "2017-06-26", "close": 54.55, "volume": 264525.0}, {"date": "2017-06-27", "close": 53.69, "volume": 151625.0}, {"date": "2017-06-28", "close": 56.75, "volume": 207855.0}, {"date": "2017-06-29", "close": 56.22, "volume": 198742.0}, {"date": "2017-06-30", "close": 57.4, "volume": 177887.0}, {"date": "2017-07-03", "close": 56.58, "volume": 95090.0}, {"date": "2017-07-05", "close": 56.65, "volume": 155783.0}, {"date": "2017-07-06", "close": 55.98, "volume": 146558.0}, {"date": "2017-07-07", "close": 57.35, "volume": 135103.0}, {"date": "2017-07-10", "close": 57.21, "volume": 149973.0}, {"date": "2017-07-11", "close": 57.21, "volume": 177912.0}, {"date": "2017-07-12", "close": 57.57, "volume": 128741.0}, {"date": "2017-07-13", "close": 57.42, "volume": 137549.0}, {"date": "2017-07-14", "close": 57.55, "volume": 117926.0}, {"date": "2017-07-17", "close": 58.35, "volume": 288344.0}, {"date": "2017-07-18", "close": 58.06, "volume": 285247.0}, {"date": "2017-07-19", "close": 58.31, "volume": 147409.0}, {"date": "2017-07-20", "close": 57.88, "volume": 116845.0}, {"date": "2017-07-21", "close": 57.51, "volume": 174609.0}, {"date": "2017-07-24", "close": 56.91, "volume": 173813.0}, {"date": "2017-07-25", "close": 58.29, "volume": 199895.0}, {"date": "2017-07-26", "close": 58.34, "volume": 190342.0}, {"date": "2017-07-27", "close": 58.61, "volume": 196693.0}, {"date": "2017-07-28", "close": 58.98, "volume": 147009.0}, {"date": "2017-07-31", "close": 58.5, "volume": 217683.0}, {"date": "2017-08-01", "close": 59.12, "volume": 287603.0}, {"date": "2017-08-02", "close": 59.1, "volume": 170437.0}, {"date": "2017-08-03", "close": 58.71, "volume": 251411.0}, {"date": "2017-08-04", "close": 61.4, "volume": 389104.0}, {"date": "2017-08-07", "close": 59.9, "volume": 247879.0}, {"date": "2017-08-08", "close": 59.47, "volume": 279041.0}, {"date": "2017-08-09", "close": 58.0, "volume": 177723.0}, {"date": "2017-08-10", "close": 56.58, "volume": 160177.0}, {"date": "2017-08-11", "close": 56.94, "volume": 223777.0}, {"date": "2017-08-14", "close": 57.22, "volume": 187611.0}, {"date": "2017-08-15", "close": 56.88, "volume": 150081.0}, {"date": "2017-08-16", "close": 57.01, "volume": 253467.0}, {"date": "2017-08-17", "close": 55.74, "volume": 168170.0}, {"date": "2017-08-18", "close": 55.93, "volume": 175161.0}, {"date": "2017-08-21", "close": 55.86, "volume": 128457.0}, {"date": "2017-08-22", "close": 56.39, "volume": 105179.0}, {"date": "2017-08-23", "close": 60.0, "volume": 961872.0}, {"date": "2017-08-24", "close": 61.14, "volume": 321832.0}, {"date": "2017-08-25", "close": 61.36, "volume": 175435.0}, {"date": "2017-08-28", "close": 61.79, "volume": 200076.0}, {"date": "2017-08-29", "close": 61.88, "volume": 154392.0}, {"date": "2017-08-30", "close": 62.07, "volume": 179381.0}, {"date": "2017-08-31", "close": 62.97, "volume": 149501.0}, {"date": "2017-09-01", "close": 63.91, "volume": 329091.0}, {"date": "2017-09-05", "close": 62.99, "volume": 138046.0}, {"date": "2017-09-06", "close": 62.05, "volume": 122491.0}, {"date": "2017-09-07", "close": 61.75, "volume": 257002.0}, {"date": "2017-09-08", "close": 61.2, "volume": 146604.0}, {"date": "2017-09-11", "close": 61.15, "volume": 314702.0}, {"date": "2017-09-12", "close": 60.23, "volume": 238990.0}, {"date": "2017-09-13", "close": 59.77, "volume": 232316.0}, {"date": "2017-09-14", "close": 59.52, "volume": 174048.0}, {"date": "2017-09-15", "close": 59.32, "volume": 431967.0}, {"date": "2017-09-18", "close": 59.2, "volume": 350810.0}, {"date": "2017-09-19", "close": 59.86, "volume": 245424.0}, {"date": "2017-09-20", "close": 60.23, "volume": 193361.0}, {"date": "2017-09-21", "close": 61.75, "volume": 308709.0}, {"date": "2017-09-22", "close": 61.82, "volume": 172820.0}, {"date": "2017-09-25", "close": 60.07, "volume": 222075.0}, {"date": "2017-09-26", "close": 59.99, "volume": 208810.0}, {"date": "2017-09-27", "close": 62.7, "volume": 369552.0}, {"date": "2017-09-28", "close": 62.5, "volume": 206653.0}, {"date": "2017-09-29", "close": 62.47, "volume": 264092.0}, {"date": "2017-10-02", "close": 64.89, "volume": 360487.0}, {"date": "2017-10-03", "close": 64.62, "volume": 239371.0}, {"date": "2017-10-04", "close": 64.49, "volume": 168256.0}, {"date": "2017-10-05", "close": 64.6, "volume": 446636.0}, {"date": "2017-10-06", "close": 65.67, "volume": 388952.0}, {"date": "2017-10-09", "close": 67.3, "volume": 318053.0}, {"date": "2017-10-10", "close": 67.43, "volume": 276293.0}, {"date": "2017-10-11", "close": 68.22, "volume": 249513.0}, {"date": "2017-10-12", "close": 68.31, "volume": 204062.0}, {"date": "2017-10-13", "close": 68.99, "volume": 178457.0}, {"date": "2017-10-16", "close": 69.34, "volume": 192680.0}, {"date": "2017-10-17", "close": 69.65, "volume": 195931.0}, {"date": "2017-10-18", "close": 69.69, "volume": 305981.0}, {"date": "2017-10-19", "close": 68.4, "volume": 192567.0}, {"date": "2017-10-20", "close": 69.61, "volume": 193260.0}, {"date": "2017-10-23", "close": 69.79, "volume": 106608.0}, {"date": "2017-10-24", "close": 70.06, "volume": 120380.0}, {"date": "2017-10-25", "close": 70.27, "volume": 94547.0}, {"date": "2017-10-26", "close": 70.36, "volume": 169561.0}, {"date": "2017-10-27", "close": 71.48, "volume": 115302.0}, {"date": "2017-10-30", "close": 69.9, "volume": 100553.0}, {"date": "2017-10-31", "close": 71.23, "volume": 217942.0}, {"date": "2017-11-01", "close": 72.38, "volume": 201943.0}, {"date": "2017-11-02", "close": 72.78, "volume": 324103.0}, {"date": "2017-11-03", "close": 75.49, "volume": 359790.0}, {"date": "2017-11-06", "close": 75.36, "volume": 214056.0}, {"date": "2017-11-07", "close": 73.36, "volume": 205246.0}, {"date": "2017-11-08", "close": 72.99, "volume": 320968.0}, {"date": "2017-11-09", "close": 73.1, "volume": 216748.0}, {"date": "2017-11-10", "close": 73.88, "volume": 176044.0}, {"date": "2017-11-13", "close": 74.74, "volume": 169220.0}, {"date": "2017-11-14", "close": 75.18, "volume": 186164.0}, {"date": "2017-11-15", "close": 73.22, "volume": 147982.0}, {"date": "2017-11-16", "close": 74.74, "volume": 160794.0}, {"date": "2017-11-17", "close": 73.32, "volume": 200674.0}, {"date": "2017-11-20", "close": 74.38, "volume": 433832.0}, {"date": "2017-11-21", "close": 76.53, "volume": 246681.0}, {"date": "2017-11-22", "close": 75.16, "volume": 117282.0}, {"date": "2017-11-24", "close": 76.27, "volume": 104477.0}, {"date": "2017-11-27", "close": 76.32, "volume": 336425.0}, {"date": "2017-11-28", "close": 78.02, "volume": 333713.0}, {"date": "2017-11-29", "close": 78.37, "volume": 240651.0}, {"date": "2017-11-30", "close": 79.59, "volume": 352305.0}, {"date": "2017-12-01", "close": 79.06, "volume": 419883.0}, {"date": "2017-12-04", "close": 78.99, "volume": 355523.0}, {"date": "2017-12-05", "close": 77.25, "volume": 195063.0}, {"date": "2017-12-06", "close": 77.42, "volume": 191747.0}, {"date": "2017-12-07", "close": 76.51, "volume": 249249.0}, {"date": "2017-12-08", "close": 75.47, "volume": 278378.0}, {"date": "2017-12-11", "close": 73.93, "volume": 345943.0}, {"date": "2017-12-12", "close": 71.46, "volume": 730392.0}, {"date": "2017-12-13", "close": 72.42, "volume": 441796.0}, {"date": "2017-12-14", "close": 70.12, "volume": 203213.0}, {"date": "2017-12-15", "close": 70.56, "volume": 521728.0}, {"date": "2017-12-18", "close": 71.63, "volume": 409215.0}, {"date": "2017-12-19", "close": 71.24, "volume": 208304.0}, {"date": "2017-12-20", "close": 72.66, "volume": 313487.0}, {"date": "2017-12-21", "close": 72.21, "volume": 231224.0}, {"date": "2017-12-22", "close": 70.95, "volume": 202703.0}, {"date": "2017-12-26", "close": 71.23, "volume": 209540.0}, {"date": "2017-12-27", "close": 71.13, "volume": 131893.0}, {"date": "2017-12-28", "close": 71.08, "volume": 136619.0}, {"date": "2017-12-29", "close": 70.47, "volume": 173474.0}, {"date": "2018-01-02", "close": 70.91, "volume": 228290.0}, {"date": "2018-01-03", "close": 70.47, "volume": 324377.0}, {"date": "2018-01-04", "close": 72.83, "volume": 456241.0}, {"date": "2018-01-05", "close": 73.81, "volume": 218533.0}, {"date": "2018-01-08", "close": 72.82, "volume": 101923.0}, {"date": "2018-01-09", "close": 73.99, "volume": 182126.0}, {"date": "2018-01-10", "close": 73.16, "volume": 184499.0}, {"date": "2018-01-11", "close": 75.49, "volume": 233141.0}, {"date": "2018-01-12", "close": 74.55, "volume": 170016.0}, {"date": "2018-01-16", "close": 73.83, "volume": 227030.0}, {"date": "2018-01-17", "close": 74.62, "volume": 190760.0}, {"date": "2018-01-18", "close": 74.21, "volume": 208742.0}, {"date": "2018-01-19", "close": 76.63, "volume": 164367.0}, {"date": "2018-01-22", "close": 75.87, "volume": 109590.0}, {"date": "2018-01-23", "close": 75.7, "volume": 130236.0}, {"date": "2018-01-24", "close": 74.86, "volume": 135893.0}, {"date": "2018-01-25", "close": 76.26, "volume": 207704.0}, {"date": "2018-01-26", "close": 75.42, "volume": 256880.0}, {"date": "2018-01-29", "close": 74.59, "volume": 128100.0}, {"date": "2018-01-30", "close": 74.34, "volume": 130229.0}, {"date": "2018-01-31", "close": 72.55, "volume": 211575.0}, {"date": "2018-02-01", "close": 72.64, "volume": 232954.0}, {"date": "2018-02-02", "close": 72.95, "volume": 279048.0}, {"date": "2018-02-05", "close": 70.42, "volume": 199916.0}, {"date": "2018-02-06", "close": 71.33, "volume": 194848.0}, {"date": "2018-02-07", "close": 71.25, "volume": 178042.0}, {"date": "2018-02-08", "close": 69.14, "volume": 410139.0}, {"date": "2018-02-09", "close": 69.4, "volume": 278052.0}, {"date": "2018-02-12", "close": 71.24, "volume": 295362.0}, {"date": "2018-02-13", "close": 71.67, "volume": 284266.0}, {"date": "2018-02-14", "close": 73.42, "volume": 143434.0}, {"date": "2018-02-15", "close": 73.37, "volume": 188077.0}, {"date": "2018-02-16", "close": 72.35, "volume": 213304.0}, {"date": "2018-02-20", "close": 72.27, "volume": 190090.0}, {"date": "2018-02-21", "close": 77.66, "volume": 388273.0}, {"date": "2018-02-22", "close": 77.37, "volume": 289732.0}, {"date": "2018-02-23", "close": 81.25, "volume": 283186.0}, {"date": "2018-02-26", "close": 81.14, "volume": 209807.0}, {"date": "2018-02-27", "close": 77.15, "volume": 380828.0}, {"date": "2018-02-28", "close": 74.91, "volume": 366493.0}, {"date": "2018-03-01", "close": 73.97, "volume": 375831.0}, {"date": "2018-03-02", "close": 75.95, "volume": 352056.0}, {"date": "2018-03-05", "close": 76.69, "volume": 232331.0}, {"date": "2018-03-06", "close": 78.36, "volume": 226339.0}, {"date": "2018-03-07", "close": 77.53, "volume": 213775.0}, {"date": "2018-03-08", "close": 79.53, "volume": 350918.0}, {"date": "2018-03-09", "close": 81.49, "volume": 224792.0}, {"date": "2018-03-12", "close": 79.3, "volume": 379870.0}, {"date": "2018-03-13", "close": 78.64, "volume": 204383.0}, {"date": "2018-03-14", "close": 77.41, "volume": 288847.0}, {"date": "2018-03-15", "close": 76.26, "volume": 121131.0}, {"date": "2018-03-16", "close": 77.25, "volume": 416905.0}, {"date": "2018-03-19", "close": 76.02, "volume": 160052.0}, {"date": "2018-03-20", "close": 76.26, "volume": 100216.0}, {"date": "2018-03-21", "close": 78.3, "volume": 184204.0}, {"date": "2018-03-22", "close": 75.1, "volume": 193533.0}, {"date": "2018-03-23", "close": 73.52, "volume": 161585.0}, {"date": "2018-03-26", "close": 75.57, "volume": 119508.0}, {"date": "2018-03-27", "close": 73.07, "volume": 163080.0}, {"date": "2018-03-28", "close": 72.05, "volume": 209153.0}, {"date": "2018-03-29", "close": 73.69, "volume": 244916.0}, {"date": "2018-04-02", "close": 71.5, "volume": 181220.0}, {"date": "2018-04-03", "close": 73.27, "volume": 197998.0}, {"date": "2018-04-04", "close": 74.17, "volume": 156483.0}, {"date": "2018-04-05", "close": 76.35, "volume": 192649.0}, {"date": "2018-04-06", "close": 74.03, "volume": 180098.0}, {"date": "2018-04-09", "close": 73.95, "volume": 109791.0}, {"date": "2018-04-10", "close": 76.36, "volume": 154742.0}, {"date": "2018-04-11", "close": 75.13, "volume": 186340.0}, {"date": "2018-04-12", "close": 76.61, "volume": 152675.0}, {"date": "2018-04-13", "close": 77.77, "volume": 280231.0}, {"date": "2018-04-16", "close": 79.59, "volume": 212572.0}, {"date": "2018-04-17", "close": 81.05, "volume": 377526.0}, {"date": "2018-04-18", "close": 81.7, "volume": 330809.0}, {"date": "2018-04-19", "close": 81.5, "volume": 117791.0}, {"date": "2018-04-20", "close": 81.95, "volume": 198917.0}, {"date": "2018-04-23", "close": 81.56, "volume": 111429.0}, {"date": "2018-04-24", "close": 78.33, "volume": 211312.0}, {"date": "2018-04-25", "close": 78.89, "volume": 119258.0}, {"date": "2018-04-26", "close": 78.99, "volume": 112125.0}, {"date": "2018-04-27", "close": 77.66, "volume": 155044.0}, {"date": "2018-04-30", "close": 76.83, "volume": 138613.0}, {"date": "2018-05-01", "close": 77.21, "volume": 152784.0}, {"date": "2018-05-02", "close": 76.83, "volume": 195585.0}, {"date": "2018-05-03", "close": 79.06, "volume": 412450.0}, {"date": "2018-05-04", "close": 77.11, "volume": 375246.0}, {"date": "2018-05-07", "close": 79.3, "volume": 369077.0}, {"date": "2018-05-08", "close": 80.44, "volume": 294704.0}, {"date": "2018-05-09", "close": 80.35, "volume": 195746.0}, {"date": "2018-05-10", "close": 81.49, "volume": 209379.0}, {"date": "2018-05-11", "close": 81.64, "volume": 192085.0}, {"date": "2018-05-14", "close": 79.68, "volume": 295104.0}, {"date": "2018-05-15", "close": 80.1, "volume": 166340.0}, {"date": "2018-05-16", "close": 82.85, "volume": 304505.0}, {"date": "2018-05-17", "close": 83.6, "volume": 346620.0}, {"date": "2018-05-18", "close": 84.03, "volume": 262892.0}, {"date": "2018-05-21", "close": 83.4, "volume": 245359.0}, {"date": "2018-05-22", "close": 80.87, "volume": 182446.0}, {"date": "2018-05-23", "close": 79.63, "volume": 124671.0}, {"date": "2018-05-24", "close": 78.33, "volume": 166642.0}, {"date": "2018-05-25", "close": 77.3, "volume": 150968.0}, {"date": "2018-05-29", "close": 77.14, "volume": 194038.0}, {"date": "2018-05-30", "close": 78.68, "volume": 151940.0}, {"date": "2018-05-31", "close": 76.14, "volume": 228494.0}, {"date": "2018-06-01", "close": 77.07, "volume": 217936.0}, {"date": "2018-06-04", "close": 77.7, "volume": 190095.0}, {"date": "2018-06-05", "close": 79.44, "volume": 114542.0}, {"date": "2018-06-06", "close": 80.42, "volume": 284871.0}, {"date": "2018-06-07", "close": 80.12, "volume": 232932.0}, {"date": "2018-06-08", "close": 80.28, "volume": 294906.0}, {"date": "2018-06-11", "close": 82.32, "volume": 206098.0}, {"date": "2018-06-12", "close": 83.04, "volume": 215967.0}, {"date": "2018-06-13", "close": 81.83, "volume": 301636.0}, {"date": "2018-06-14", "close": 82.41, "volume": 158292.0}, {"date": "2018-06-15", "close": 82.8, "volume": 294605.0}, {"date": "2018-06-18", "close": 82.94, "volume": 168507.0}, {"date": "2018-06-19", "close": 82.72, "volume": 426893.0}, {"date": "2018-06-20", "close": 83.04, "volume": 307193.0}, {"date": "2018-06-21", "close": 82.92, "volume": 296350.0}, {"date": "2018-06-22", "close": 81.09, "volume": 453534.0}, {"date": "2018-06-25", "close": 80.07, "volume": 301519.0}, {"date": "2018-06-26", "close": 81.32, "volume": 390270.0}, {"date": "2018-06-27", "close": 80.25, "volume": 265368.0}, {"date": "2018-06-28", "close": 81.22, "volume": 233227.0}, {"date": "2018-06-29", "close": 80.86, "volume": 211780.0}, {"date": "2018-07-02", "close": 81.07, "volume": 176842.0}, {"date": "2018-07-03", "close": 80.77, "volume": 71308.0}, {"date": "2018-07-05", "close": 83.18, "volume": 208324.0}, {"date": "2018-07-06", "close": 85.03, "volume": 248117.0}, {"date": "2018-07-09", "close": 85.97, "volume": 146394.0}, {"date": "2018-07-10", "close": 85.79, "volume": 169445.0}, {"date": "2018-07-11", "close": 84.78, "volume": 152638.0}, {"date": "2018-07-12", "close": 85.92, "volume": 200485.0}, {"date": "2018-07-13", "close": 88.2, "volume": 308299.0}, {"date": "2018-07-16", "close": 87.79, "volume": 288115.0}, {"date": "2018-07-17", "close": 90.75, "volume": 469954.0}, {"date": "2018-07-18", "close": 90.05, "volume": 229672.0}, {"date": "2018-07-19", "close": 90.05, "volume": 269426.0}, {"date": "2018-07-20", "close": 89.98, "volume": 296550.0}, {"date": "2018-07-23", "close": 88.28, "volume": 412138.0}, {"date": "2018-07-24", "close": 87.67, "volume": 299781.0}, {"date": "2018-07-25", "close": 89.46, "volume": 528389.0}, {"date": "2018-07-26", "close": 97.62, "volume": 383412.0}, {"date": "2018-07-27", "close": 99.06, "volume": 468652.0}, {"date": "2018-07-30", "close": 96.4, "volume": 283008.0}, {"date": "2018-07-31", "close": 99.67, "volume": 353928.0}, {"date": "2018-08-01", "close": 97.83, "volume": 205827.0}, {"date": "2018-08-02", "close": 98.57, "volume": 104181.0}, {"date": "2018-08-03", "close": 98.33, "volume": 200337.0}, {"date": "2018-08-06", "close": 99.87, "volume": 146109.0}, {"date": "2018-08-07", "close": 100.15, "volume": 194531.0}, {"date": "2018-08-08", "close": 100.91, "volume": 142644.0}, {"date": "2018-08-09", "close": 101.12, "volume": 157201.0}, {"date": "2018-08-10", "close": 100.21, "volume": 93878.0}, {"date": "2018-08-13", "close": 98.25, "volume": 117803.0}, {"date": "2018-08-14", "close": 98.93, "volume": 154994.0}, {"date": "2018-08-15", "close": 96.69, "volume": 195606.0}, {"date": "2018-08-16", "close": 97.8, "volume": 130732.0}, {"date": "2018-08-17", "close": 98.56, "volume": 101479.0}, {"date": "2018-08-20", "close": 98.81, "volume": 101888.0}, {"date": "2018-08-21", "close": 99.98, "volume": 254370.0}, {"date": "2018-08-22", "close": 100.32, "volume": 104206.0}, {"date": "2018-08-23", "close": 99.91, "volume": 118141.0}, {"date": "2018-08-24", "close": 100.42, "volume": 165291.0}, {"date": "2018-08-27", "close": 100.64, "volume": 117190.0}, {"date": "2018-08-28", "close": 99.4, "volume": 125097.0}, {"date": "2018-08-29", "close": 99.89, "volume": 218685.0}, {"date": "2018-08-30", "close": 99.89, "volume": 226646.0}, {"date": "2018-08-31", "close": 101.01, "volume": 165230.0}, {"date": "2018-09-04", "close": 100.18, "volume": 123055.0}, {"date": "2018-09-05", "close": 99.87, "volume": 162047.0}, {"date": "2018-09-06", "close": 99.35, "volume": 187762.0}, {"date": "2018-09-07", "close": 99.32, "volume": 172977.0}, {"date": "2018-09-10", "close": 99.02, "volume": 148225.0}, {"date": "2018-09-11", "close": 98.61, "volume": 125293.0}, {"date": "2018-09-12", "close": 100.53, "volume": 206469.0}, {"date": "2018-09-13", "close": 102.11, "volume": 142192.0}, {"date": "2018-09-14", "close": 102.87, "volume": 147696.0}, {"date": "2018-09-17", "close": 100.84, "volume": 152899.0}, {"date": "2018-09-18", "close": 101.81, "volume": 142249.0}, {"date": "2018-09-19", "close": 101.1, "volume": 194592.0}, {"date": "2018-09-20", "close": 104.38, "volume": 239459.0}, {"date": "2018-09-21", "close": 104.93, "volume": 439544.0}, {"date": "2018-09-24", "close": 102.33, "volume": 129358.0}, {"date": "2018-09-25", "close": 103.76, "volume": 221600.0}, {"date": "2018-09-26", "close": 102.09, "volume": 212802.0}, {"date": "2018-09-27", "close": 101.81, "volume": 174758.0}, {"date": "2018-09-28", "close": 101.88, "volume": 276370.0}, {"date": "2018-10-01", "close": 103.25, "volume": 179470.0}, {"date": "2018-10-02", "close": 95.14, "volume": 764081.0}, {"date": "2018-10-03", "close": 98.28, "volume": 315588.0}, {"date": "2018-10-04", "close": 97.74, "volume": 191403.0}, {"date": "2018-10-05", "close": 96.21, "volume": 237832.0}, {"date": "2018-10-08", "close": 94.8, "volume": 182173.0}, {"date": "2018-10-09", "close": 94.04, "volume": 264347.0}, {"date": "2018-10-10", "close": 86.56, "volume": 643566.0}, {"date": "2018-10-11", "close": 82.69, "volume": 470966.0}, {"date": "2018-10-12", "close": 84.94, "volume": 431103.0}, {"date": "2018-10-15", "close": 85.15, "volume": 193414.0}, {"date": "2018-10-16", "close": 89.83, "volume": 334476.0}, {"date": "2018-10-17", "close": 89.85, "volume": 314476.0}, {"date": "2018-10-18", "close": 88.86, "volume": 325783.0}, {"date": "2018-10-19", "close": 88.63, "volume": 395213.0}, {"date": "2018-10-22", "close": 88.33, "volume": 288371.0}, {"date": "2018-10-23", "close": 87.08, "volume": 420855.0}, {"date": "2018-10-24", "close": 82.58, "volume": 285088.0}, {"date": "2018-10-25", "close": 89.08, "volume": 460314.0}, {"date": "2018-10-26", "close": 86.73, "volume": 352292.0}, {"date": "2018-10-29", "close": 86.53, "volume": 316086.0}, {"date": "2018-10-30", "close": 88.66, "volume": 328896.0}, {"date": "2018-10-31", "close": 91.08, "volume": 333575.0}, {"date": "2018-11-01", "close": 94.47, "volume": 241582.0}, {"date": "2018-11-02", "close": 98.66, "volume": 387641.0}, {"date": "2018-11-05", "close": 97.61, "volume": 258454.0}, {"date": "2018-11-06", "close": 99.98, "volume": 234364.0}, {"date": "2018-11-07", "close": 103.34, "volume": 363325.0}, {"date": "2018-11-08", "close": 101.57, "volume": 164950.0}, {"date": "2018-11-09", "close": 98.53, "volume": 230944.0}, {"date": "2018-11-12", "close": 97.21, "volume": 153429.0}, {"date": "2018-11-13", "close": 96.99, "volume": 167272.0}, {"date": "2018-11-14", "close": 96.09, "volume": 235745.0}, {"date": "2018-11-15", "close": 98.35, "volume": 338862.0}, {"date": "2018-11-16", "close": 99.04, "volume": 323936.0}, {"date": "2018-11-19", "close": 95.24, "volume": 179869.0}, {"date": "2018-11-20", "close": 93.56, "volume": 150433.0}, {"date": "2018-11-21", "close": 95.28, "volume": 132153.0}, {"date": "2018-11-23", "close": 95.62, "volume": 45190.0}, {"date": "2018-11-26", "close": 96.04, "volume": 181764.0}, {"date": "2018-11-27", "close": 94.88, "volume": 103470.0}, {"date": "2018-11-28", "close": 97.98, "volume": 216211.0}, {"date": "2018-11-29", "close": 98.01, "volume": 159934.0}, {"date": "2018-11-30", "close": 98.01, "volume": 237660.0}, {"date": "2018-12-03", "close": 100.6, "volume": 202981.0}, {"date": "2018-12-04", "close": 95.02, "volume": 180404.0}, {"date": "2018-12-06", "close": 90.45, "volume": 278650.0}, {"date": "2018-12-07", "close": 85.18, "volume": 602755.0}, {"date": "2018-12-10", "close": 86.51, "volume": 545407.0}, {"date": "2018-12-11", "close": 77.56, "volume": 702862.0}, {"date": "2018-12-12", "close": 81.68, "volume": 483967.0}, {"date": "2018-12-13", "close": 82.63, "volume": 411645.0}, {"date": "2018-12-14", "close": 82.98, "volume": 354457.0}, {"date": "2018-12-17", "close": 79.74, "volume": 282853.0}, {"date": "2018-12-18", "close": 79.86, "volume": 239247.0}, {"date": "2018-12-19", "close": 79.25, "volume": 358108.0}, {"date": "2018-12-20", "close": 80.06, "volume": 311431.0}, {"date": "2018-12-21", "close": 77.79, "volume": 778249.0}, {"date": "2018-12-24", "close": 75.51, "volume": 108295.0}, {"date": "2018-12-26", "close": 79.63, "volume": 249762.0}, {"date": "2018-12-27", "close": 81.92, "volume": 217311.0}, {"date": "2018-12-28", "close": 82.09, "volume": 259311.0}, {"date": "2018-12-31", "close": 83.69, "volume": 202736.0}, {"date": "2019-01-02", "close": 84.02, "volume": 214367.0}, {"date": "2019-01-03", "close": 79.69, "volume": 150054.0}, {"date": "2019-01-04", "close": 83.99, "volume": 225351.0}, {"date": "2019-01-07", "close": 84.17, "volume": 157755.0}, {"date": "2019-01-08", "close": 86.22, "volume": 100492.0}, {"date": "2019-01-09", "close": 86.47, "volume": 185824.0}, {"date": "2019-01-10", "close": 88.37, "volume": 128203.0}, {"date": "2019-01-11", "close": 88.23, "volume": 174781.0}, {"date": "2019-01-14", "close": 86.24, "volume": 141295.0}, {"date": "2019-01-15", "close": 86.19, "volume": 106874.0}, {"date": "2019-01-16", "close": 88.31, "volume": 164247.0}, {"date": "2019-01-17", "close": 89.65, "volume": 199705.0}, {"date": "2019-01-18", "close": 92.78, "volume": 212710.0}, {"date": "2019-01-22", "close": 90.84, "volume": 194806.0}, {"date": "2019-01-23", "close": 88.14, "volume": 193355.0}, {"date": "2019-01-24", "close": 88.53, "volume": 132844.0}, {"date": "2019-01-25", "close": 91.61, "volume": 116297.0}, {"date": "2019-01-28", "close": 91.5, "volume": 118463.0}, {"date": "2019-01-29", "close": 91.44, "volume": 139753.0}, {"date": "2019-01-30", "close": 93.16, "volume": 118904.0}, {"date": "2019-01-31", "close": 94.07, "volume": 123768.0}, {"date": "2019-02-01", "close": 95.19, "volume": 112178.0}, {"date": "2019-02-04", "close": 96.37, "volume": 143623.0}, {"date": "2019-02-05", "close": 96.15, "volume": 135721.0}, {"date": "2019-02-06", "close": 96.0, "volume": 131558.0}, {"date": "2019-02-07", "close": 93.16, "volume": 153945.0}, {"date": "2019-02-08", "close": 92.17, "volume": 175925.0}, {"date": "2019-02-11", "close": 95.05, "volume": 205189.0}, {"date": "2019-02-12", "close": 98.25, "volume": 233125.0}, {"date": "2019-02-13", "close": 97.0, "volume": 302711.0}, {"date": "2019-02-14", "close": 107.87, "volume": 1131781.0}, {"date": "2019-02-15", "close": 111.18, "volume": 490594.0}, {"date": "2019-02-19", "close": 113.1, "volume": 363348.0}, {"date": "2019-02-20", "close": 117.07, "volume": 306301.0}, {"date": "2019-02-21", "close": 114.01, "volume": 270935.0}, {"date": "2019-02-22", "close": 114.87, "volume": 352050.0}, {"date": "2019-02-25", "close": 114.99, "volume": 262031.0}, {"date": "2019-02-26", "close": 113.9, "volume": 199639.0}, {"date": "2019-02-27", "close": 115.14, "volume": 200562.0}, {"date": "2019-02-28", "close": 115.22, "volume": 205974.0}, {"date": "2019-03-01", "close": 116.81, "volume": 208032.0}, {"date": "2019-03-04", "close": 114.87, "volume": 295824.0}, {"date": "2019-03-05", "close": 115.74, "volume": 161291.0}, {"date": "2019-03-06", "close": 114.88, "volume": 253935.0}, {"date": "2019-03-07", "close": 111.38, "volume": 339760.0}, {"date": "2019-03-08", "close": 110.4, "volume": 184985.0}, {"date": "2019-03-11", "close": 111.87, "volume": 189928.0}, {"date": "2019-03-12", "close": 111.42, "volume": 337476.0}, {"date": "2019-03-13", "close": 105.34, "volume": 754178.0}, {"date": "2019-03-14", "close": 104.12, "volume": 443629.0}, {"date": "2019-03-15", "close": 101.18, "volume": 7874474.0}, {"date": "2019-03-18", "close": 106.94, "volume": 804634.0}, {"date": "2019-03-19", "close": 104.98, "volume": 522494.0}, {"date": "2019-03-20", "close": 104.92, "volume": 291021.0}, {"date": "2019-03-21", "close": 107.19, "volume": 559514.0}, {"date": "2019-03-22", "close": 103.71, "volume": 309984.0}, {"date": "2019-03-25", "close": 106.55, "volume": 318286.0}, {"date": "2019-03-26", "close": 107.44, "volume": 320684.0}, {"date": "2019-03-27", "close": 104.53, "volume": 224652.0}, {"date": "2019-03-28", "close": 107.64, "volume": 188526.0}, {"date": "2019-03-29", "close": 105.61, "volume": 312982.0}, {"date": "2019-04-01", "close": 109.65, "volume": 264729.0}, {"date": "2019-04-02", "close": 109.92, "volume": 221660.0}, {"date": "2019-04-03", "close": 112.74, "volume": 287995.0}, {"date": "2019-04-04", "close": 112.08, "volume": 201427.0}, {"date": "2019-04-05", "close": 113.73, "volume": 146666.0}, {"date": "2019-04-08", "close": 115.77, "volume": 215439.0}, {"date": "2019-04-09", "close": 112.67, "volume": 219296.0}, {"date": "2019-04-10", "close": 113.6, "volume": 140050.0}, {"date": "2019-04-11", "close": 113.09, "volume": 109139.0}, {"date": "2019-04-12", "close": 114.08, "volume": 180789.0}, {"date": "2019-04-15", "close": 112.7, "volume": 151403.0}, {"date": "2019-04-16", "close": 113.34, "volume": 149562.0}, {"date": "2019-04-17", "close": 111.94, "volume": 164729.0}, {"date": "2019-04-18", "close": 110.94, "volume": 131731.0}, {"date": "2019-04-22", "close": 110.63, "volume": 144321.0}, {"date": "2019-04-23", "close": 113.58, "volume": 241666.0}, {"date": "2019-04-24", "close": 113.53, "volume": 240031.0}, {"date": "2019-04-25", "close": 112.53, "volume": 301248.0}, {"date": "2019-04-26", "close": 115.15, "volume": 215273.0}, {"date": "2019-04-29", "close": 114.96, "volume": 195295.0}, {"date": "2019-04-30", "close": 115.01, "volume": 182785.0}, {"date": "2019-05-01", "close": 110.79, "volume": 256080.0}, {"date": "2019-05-02", "close": 102.45, "volume": 708605.0}, {"date": "2019-05-03", "close": 104.49, "volume": 545525.0}, {"date": "2019-05-06", "close": 103.7, "volume": 337385.0}, {"date": "2019-05-07", "close": 102.98, "volume": 285034.0}, {"date": "2019-05-08", "close": 100.2, "volume": 266947.0}, {"date": "2019-05-09", "close": 98.18, "volume": 305483.0}, {"date": "2019-05-10", "close": 98.03, "volume": 242792.0}, {"date": "2019-05-13", "close": 92.63, "volume": 273847.0}, {"date": "2019-05-14", "close": 93.79, "volume": 249699.0}, {"date": "2019-05-15", "close": 92.31, "volume": 287157.0}, {"date": "2019-05-16", "close": 92.73, "volume": 286904.0}, {"date": "2019-05-17", "close": 91.28, "volume": 376116.0}, {"date": "2019-05-20", "close": 89.41, "volume": 255204.0}, {"date": "2019-05-21", "close": 90.53, "volume": 270687.0}, {"date": "2019-05-22", "close": 89.23, "volume": 172939.0}, {"date": "2019-05-23", "close": 86.26, "volume": 262750.0}, {"date": "2019-05-24", "close": 87.43, "volume": 275559.0}, {"date": "2019-05-28", "close": 88.72, "volume": 261877.0}, {"date": "2019-05-29", "close": 89.07, "volume": 280223.0}, {"date": "2019-05-30", "close": 88.82, "volume": 282806.0}, {"date": "2019-05-31", "close": 87.7, "volume": 387151.0}, {"date": "2019-06-03", "close": 87.87, "volume": 279741.0}, {"date": "2019-06-04", "close": 92.04, "volume": 318788.0}, {"date": "2019-06-05", "close": 92.15, "volume": 234343.0}, {"date": "2019-06-06", "close": 91.04, "volume": 254653.0}, {"date": "2019-06-07", "close": 90.36, "volume": 181773.0}, {"date": "2019-06-10", "close": 92.22, "volume": 235022.0}, {"date": "2019-06-11", "close": 92.0, "volume": 228482.0}, {"date": "2019-06-12", "close": 92.33, "volume": 196820.0}, {"date": "2019-06-13", "close": 92.56, "volume": 141670.0}, {"date": "2019-06-14", "close": 90.21, "volume": 251456.0}, {"date": "2019-06-17", "close": 91.02, "volume": 256203.0}, {"date": "2019-06-18", "close": 94.41, "volume": 188410.0}, {"date": "2019-06-19", "close": 94.35, "volume": 225548.0}, {"date": "2019-06-20", "close": 95.31, "volume": 241299.0}, {"date": "2019-06-21", "close": 95.52, "volume": 559479.0}, {"date": "2019-06-24", "close": 96.86, "volume": 290266.0}, {"date": "2019-06-25", "close": 95.92, "volume": 209874.0}, {"date": "2019-06-26", "close": 96.22, "volume": 178582.0}, {"date": "2019-06-27", "close": 100.37, "volume": 287564.0}, {"date": "2019-06-28", "close": 105.17, "volume": 641364.0}, {"date": "2019-07-01", "close": 107.57, "volume": 443225.0}, {"date": "2019-07-02", "close": 103.27, "volume": 253247.0}, {"date": "2019-07-03", "close": 103.58, "volume": 66523.0}, {"date": "2019-07-05", "close": 103.87, "volume": 82578.0}, {"date": "2019-07-08", "close": 102.88, "volume": 170952.0}, {"date": "2019-07-09", "close": 102.22, "volume": 124095.0}, {"date": "2019-07-10", "close": 100.34, "volume": 184784.0}, {"date": "2019-07-11", "close": 101.23, "volume": 229340.0}, {"date": "2019-07-12", "close": 103.18, "volume": 145323.0}, {"date": "2019-07-15", "close": 101.42, "volume": 158853.0}, {"date": "2019-07-16", "close": 102.77, "volume": 135717.0}, {"date": "2019-07-17", "close": 101.29, "volume": 205743.0}, {"date": "2019-07-18", "close": 103.0, "volume": 232064.0}, {"date": "2019-07-19", "close": 101.23, "volume": 378954.0}, {"date": "2019-07-22", "close": 99.84, "volume": 315574.0}, {"date": "2019-07-23", "close": 101.66, "volume": 327696.0}, {"date": "2019-07-24", "close": 104.28, "volume": 334175.0}, {"date": "2019-07-25", "close": 100.4, "volume": 874378.0}, {"date": "2019-07-26", "close": 100.2, "volume": 510314.0}, {"date": "2019-07-29", "close": 98.7, "volume": 451192.0}, {"date": "2019-07-30", "close": 100.4, "volume": 312398.0}, {"date": "2019-07-31", "close": 98.54, "volume": 368542.0}, {"date": "2019-08-01", "close": 96.23, "volume": 304337.0}, {"date": "2019-08-02", "close": 93.59, "volume": 390620.0}, {"date": "2019-08-05", "close": 85.11, "volume": 568685.0}, {"date": "2019-08-06", "close": 85.98, "volume": 275866.0}, {"date": "2019-08-07", "close": 85.12, "volume": 216893.0}, {"date": "2019-08-08", "close": 87.17, "volume": 354135.0}, {"date": "2019-08-09", "close": 82.86, "volume": 394321.0}, {"date": "2019-08-12", "close": 79.5, "volume": 337718.0}, {"date": "2019-08-13", "close": 81.49, "volume": 501170.0}, {"date": "2019-08-14", "close": 77.9, "volume": 333520.0}, {"date": "2019-08-15", "close": 75.12, "volume": 335817.0}, {"date": "2019-08-16", "close": 76.33, "volume": 502975.0}, {"date": "2019-08-19", "close": 77.01, "volume": 397003.0}, {"date": "2019-08-20", "close": 75.71, "volume": 290266.0}, {"date": "2019-08-21", "close": 79.13, "volume": 331523.0}, {"date": "2019-08-22", "close": 79.62, "volume": 360588.0}, {"date": "2019-08-23", "close": 74.29, "volume": 317290.0}, {"date": "2019-08-26", "close": 74.5, "volume": 202361.0}, {"date": "2019-08-27", "close": 73.65, "volume": 238675.0}, {"date": "2019-08-28", "close": 74.63, "volume": 126795.0}, {"date": "2019-08-29", "close": 76.45, "volume": 220064.0}, {"date": "2019-08-30", "close": 76.17, "volume": 298930.0}, {"date": "2019-09-03", "close": 73.16, "volume": 149953.0}, {"date": "2019-09-04", "close": 74.66, "volume": 260700.0}, {"date": "2019-09-05", "close": 78.94, "volume": 362321.0}, {"date": "2019-09-06", "close": 78.48, "volume": 261130.0}, {"date": "2019-09-09", "close": 82.1, "volume": 483446.0}, {"date": "2019-09-10", "close": 85.84, "volume": 437364.0}, {"date": "2019-09-11", "close": 89.35, "volume": 1104040.0}, {"date": "2019-09-12", "close": 90.09, "volume": 340482.0}, {"date": "2019-09-13", "close": 91.02, "volume": 414870.0}, {"date": "2019-09-16", "close": 89.8, "volume": 364285.0}, {"date": "2019-09-17", "close": 87.9, "volume": 270635.0}, {"date": "2019-09-18", "close": 87.26, "volume": 197496.0}, {"date": "2019-09-19", "close": 88.42, "volume": 359153.0}, {"date": "2019-09-20", "close": 87.94, "volume": 531637.0}, {"date": "2019-09-23", "close": 85.56, "volume": 311874.0}, {"date": "2019-09-24", "close": 83.27, "volume": 281762.0}, {"date": "2019-09-25", "close": 85.0, "volume": 193804.0}, {"date": "2019-09-26", "close": 83.56, "volume": 250345.0}, {"date": "2019-09-27", "close": 85.04, "volume": 350754.0}, {"date": "2019-09-30", "close": 84.84, "volume": 346191.0}, {"date": "2019-10-01", "close": 81.53, "volume": 269028.0}, {"date": "2019-10-02", "close": 81.79, "volume": 251707.0}, {"date": "2019-10-03", "close": 82.5, "volume": 168421.0}, {"date": "2019-10-04", "close": 83.63, "volume": 147486.0}, {"date": "2019-10-07", "close": 82.53, "volume": 214810.0}, {"date": "2019-10-08", "close": 79.95, "volume": 147119.0}, {"date": "2019-10-09", "close": 80.8, "volume": 107678.0}, {"date": "2019-10-10", "close": 78.04, "volume": 472992.0}, {"date": "2019-10-11", "close": 84.77, "volume": 367467.0}, {"date": "2019-10-14", "close": 84.63, "volume": 340175.0}, {"date": "2019-10-15", "close": 83.32, "volume": 323471.0}, {"date": "2019-10-16", "close": 83.92, "volume": 230851.0}, {"date": "2019-10-17", "close": 85.24, "volume": 201620.0}, {"date": "2019-10-18", "close": 84.95, "volume": 176397.0}, {"date": "2019-10-21", "close": 84.91, "volume": 213635.0}, {"date": "2019-10-22", "close": 84.61, "volume": 179595.0}, {"date": "2019-10-23", "close": 82.69, "volume": 525696.0}, {"date": "2019-10-24", "close": 86.02, "volume": 609636.0}, {"date": "2019-10-25", "close": 84.66, "volume": 323659.0}, {"date": "2019-10-28", "close": 86.97, "volume": 317207.0}, {"date": "2019-10-29", "close": 87.95, "volume": 345794.0}, {"date": "2019-10-30", "close": 85.27, "volume": 207503.0}, {"date": "2019-10-31", "close": 84.21, "volume": 236974.0}, {"date": "2019-11-01", "close": 87.32, "volume": 188784.0}, {"date": "2019-11-04", "close": 89.74, "volume": 290728.0}, {"date": "2019-11-05", "close": 91.24, "volume": 325979.0}, {"date": "2019-11-06", "close": 90.76, "volume": 303109.0}, {"date": "2019-11-07", "close": 94.05, "volume": 255300.0}, {"date": "2019-11-08", "close": 92.7, "volume": 226874.0}, {"date": "2019-11-11", "close": 89.6, "volume": 158828.0}, {"date": "2019-11-12", "close": 90.73, "volume": 165973.0}, {"date": "2019-11-13", "close": 89.75, "volume": 147598.0}, {"date": "2019-11-14", "close": 89.8, "volume": 173502.0}, {"date": "2019-11-15", "close": 91.15, "volume": 157882.0}, {"date": "2019-11-18", "close": 91.38, "volume": 174104.0}, {"date": "2019-11-19", "close": 93.33, "volume": 284753.0}, {"date": "2019-11-20", "close": 89.21, "volume": 318184.0}, {"date": "2019-11-21", "close": 88.34, "volume": 233068.0}, {"date": "2019-11-22", "close": 88.54, "volume": 144366.0}, {"date": "2019-11-25", "close": 89.96, "volume": 444774.0}, {"date": "2019-11-26", "close": 91.38, "volume": 302591.0}, {"date": "2019-11-27", "close": 92.58, "volume": 127229.0}, {"date": "2019-11-29", "close": 90.31, "volume": 70177.0}, {"date": "2019-12-02", "close": 89.13, "volume": 182968.0}, {"date": "2019-12-03", "close": 88.55, "volume": 163279.0}, {"date": "2019-12-04", "close": 89.82, "volume": 148374.0}, {"date": "2019-12-05", "close": 89.81, "volume": 164174.0}, {"date": "2019-12-06", "close": 88.71, "volume": 305355.0}, {"date": "2019-12-09", "close": 88.58, "volume": 171798.0}, {"date": "2019-12-10", "close": 88.17, "volume": 139032.0}, {"date": "2019-12-11", "close": 89.74, "volume": 176433.0}, {"date": "2019-12-12", "close": 90.13, "volume": 312638.0}, {"date": "2019-12-13", "close": 88.3, "volume": 207314.0}, {"date": "2019-12-16", "close": 88.64, "volume": 286373.0}, {"date": "2019-12-17", "close": 88.84, "volume": 189994.0}, {"date": "2019-12-18", "close": 88.65, "volume": 112509.0}, {"date": "2019-12-19", "close": 88.6, "volume": 191961.0}, {"date": "2019-12-20", "close": 86.98, "volume": 758480.0}, {"date": "2019-12-23", "close": 90.08, "volume": 454967.0}, {"date": "2019-12-24", "close": 88.13, "volume": 62780.0}, {"date": "2019-12-26", "close": 87.66, "volume": 75086.0}, {"date": "2019-12-27", "close": 86.96, "volume": 131367.0}, {"date": "2019-12-30", "close": 86.37, "volume": 172588.0}, {"date": "2019-12-31", "close": 87.38, "volume": 173303.0}, {"date": "2020-01-02", "close": 86.29, "volume": 267487.0}, {"date": "2020-01-03", "close": 84.44, "volume": 279539.0}, {"date": "2020-01-06", "close": 81.72, "volume": 295345.0}, {"date": "2020-01-07", "close": 81.53, "volume": 208454.0}, {"date": "2020-01-08", "close": 80.77, "volume": 606583.0}, {"date": "2020-01-09", "close": 79.95, "volume": 374141.0}, {"date": "2020-01-10", "close": 78.96, "volume": 309833.0}, {"date": "2020-01-13", "close": 80.32, "volume": 549322.0}, {"date": "2020-01-14", "close": 82.29, "volume": 423943.0}, {"date": "2020-01-15", "close": 83.27, "volume": 400648.0}, {"date": "2020-01-16", "close": 83.24, "volume": 264343.0}, {"date": "2020-01-17", "close": 82.56, "volume": 224840.0}, {"date": "2020-01-21", "close": 80.45, "volume": 208412.0}, {"date": "2020-01-22", "close": 80.71, "volume": 222539.0}, {"date": "2020-01-23", "close": 78.84, "volume": 186961.0}, {"date": "2020-01-24", "close": 77.88, "volume": 248836.0}, {"date": "2020-01-27", "close": 74.37, "volume": 331301.0}, {"date": "2020-01-28", "close": 73.82, "volume": 161094.0}, {"date": "2020-01-29", "close": 69.0, "volume": 844646.0}, {"date": "2020-01-30", "close": 66.56, "volume": 1107422.0}, {"date": "2020-01-31", "close": 65.22, "volume": 1420952.0}, {"date": "2020-02-03", "close": 63.02, "volume": 806224.0}, {"date": "2020-02-04", "close": 63.35, "volume": 777019.0}, {"date": "2020-02-05", "close": 65.51, "volume": 797214.0}, {"date": "2020-02-06", "close": 65.12, "volume": 650120.0}, {"date": "2020-02-07", "close": 66.84, "volume": 702810.0}, {"date": "2020-02-10", "close": 65.81, "volume": 522574.0}, {"date": "2020-02-11", "close": 65.76, "volume": 353843.0}, {"date": "2020-02-12", "close": 66.23, "volume": 458926.0}, {"date": "2020-02-13", "close": 66.3, "volume": 340278.0}, {"date": "2020-02-14", "close": 66.84, "volume": 351726.0}, {"date": "2020-02-18", "close": 65.0, "volume": 283741.0}, {"date": "2020-02-19", "close": 65.16, "volume": 308693.0}, {"date": "2020-02-20", "close": 62.92, "volume": 472068.0}, {"date": "2020-02-21", "close": 58.49, "volume": 1074414.0}, {"date": "2020-02-24", "close": 54.73, "volume": 413784.0}, {"date": "2020-02-25", "close": 50.75, "volume": 681141.0}, {"date": "2020-02-26", "close": 48.67, "volume": 533889.0}, {"date": "2020-02-27", "close": 47.32, "volume": 814156.0}, {"date": "2020-02-28", "close": 45.04, "volume": 1164473.0}, {"date": "2020-03-02", "close": 49.13, "volume": 756216.0}, {"date": "2020-03-03", "close": 48.21, "volume": 894096.0}, {"date": "2020-03-04", "close": 49.26, "volume": 746853.0}, {"date": "2020-03-05", "close": 46.74, "volume": 745345.0}, {"date": "2020-03-06", "close": 46.89, "volume": 570685.0}, {"date": "2020-03-09", "close": 37.69, "volume": 848049.0}, {"date": "2020-03-10", "close": 40.89, "volume": 1367361.0}, {"date": "2020-03-11", "close": 38.8, "volume": 943345.0}, {"date": "2020-03-12", "close": 34.48, "volume": 702385.0}, {"date": "2020-03-13", "close": 37.83, "volume": 711203.0}, {"date": "2020-03-16", "close": 35.12, "volume": 889038.0}, {"date": "2020-03-17", "close": 32.94, "volume": 865978.0}, {"date": "2020-03-18", "close": 27.84, "volume": 834834.0}, {"date": "2020-03-19", "close": 31.23, "volume": 761627.0}, {"date": "2020-03-20", "close": 28.16, "volume": 915300.0}, {"date": "2020-03-23", "close": 28.72, "volume": 759207.0}, {"date": "2020-03-24", "close": 31.26, "volume": 611721.0}, {"date": "2020-03-25", "close": 32.73, "volume": 798304.0}, {"date": "2020-03-26", "close": 36.0, "volume": 710596.0}, {"date": "2020-03-27", "close": 33.47, "volume": 411423.0}, {"date": "2020-03-30", "close": 33.78, "volume": 733317.0}, {"date": "2020-03-31", "close": 35.2, "volume": 690558.0}, {"date": "2020-04-01", "close": 35.12, "volume": 739716.0}, {"date": "2020-04-02", "close": 36.36, "volume": 720626.0}, {"date": "2020-04-03", "close": 34.66, "volume": 863762.0}, {"date": "2020-04-06", "close": 38.47, "volume": 556016.0}, {"date": "2020-04-07", "close": 38.11, "volume": 555972.0}, {"date": "2020-04-08", "close": 40.97, "volume": 612862.0}, {"date": "2020-04-09", "close": 42.93, "volume": 808678.0}, {"date": "2020-04-13", "close": 41.16, "volume": 452534.0}, {"date": "2020-04-14", "close": 40.34, "volume": 526780.0}, {"date": "2020-04-15", "close": 38.03, "volume": 679285.0}, {"date": "2020-04-16", "close": 37.91, "volume": 621268.0}, {"date": "2020-04-17", "close": 39.67, "volume": 763142.0}, {"date": "2020-04-20", "close": 38.28, "volume": 346254.0}, {"date": "2020-04-21", "close": 37.7, "volume": 482915.0}, {"date": "2020-04-22", "close": 38.09, "volume": 238094.0}, {"date": "2020-04-23", "close": 38.08, "volume": 462132.0}, {"date": "2020-04-24", "close": 38.97, "volume": 372263.0}, {"date": "2020-04-27", "close": 40.24, "volume": 471107.0}, {"date": "2020-04-28", "close": 42.54, "volume": 837743.0}, {"date": "2020-04-29", "close": 44.92, "volume": 804136.0}, {"date": "2020-04-30", "close": 51.92, "volume": 1572241.0}, {"date": "2020-05-01", "close": 47.88, "volume": 792116.0}, {"date": "2020-05-04", "close": 47.74, "volume": 401387.0}, {"date": "2020-05-05", "close": 46.6, "volume": 614792.0}, {"date": "2020-05-06", "close": 45.29, "volume": 632118.0}, {"date": "2020-05-07", "close": 46.3, "volume": 389874.0}, {"date": "2020-05-08", "close": 48.44, "volume": 341713.0}, {"date": "2020-05-11", "close": 50.89, "volume": 896692.0}, {"date": "2020-05-12", "close": 47.68, "volume": 420604.0}, {"date": "2020-05-13", "close": 44.13, "volume": 443498.0}, {"date": "2020-05-14", "close": 45.71, "volume": 392601.0}, {"date": "2020-05-15", "close": 45.83, "volume": 267493.0}, {"date": "2020-05-18", "close": 50.95, "volume": 391272.0}, {"date": "2020-05-19", "close": 49.2, "volume": 296897.0}, {"date": "2020-05-20", "close": 52.26, "volume": 342875.0}, {"date": "2020-05-21", "close": 51.45, "volume": 250193.0}, {"date": "2020-05-22", "close": 51.46, "volume": 209950.0}, {"date": "2020-05-26", "close": 54.53, "volume": 402778.0}, {"date": "2020-05-27", "close": 57.8, "volume": 579927.0}, {"date": "2020-05-28", "close": 53.54, "volume": 560406.0}, {"date": "2020-05-29", "close": 52.67, "volume": 437518.0}, {"date": "2020-06-01", "close": 53.61, "volume": 465424.0}, {"date": "2020-06-02", "close": 56.3, "volume": 241128.0}, {"date": "2020-06-03", "close": 57.88, "volume": 493063.0}, {"date": "2020-06-04", "close": 56.17, "volume": 399863.0}, {"date": "2020-06-05", "close": 57.89, "volume": 619082.0}, {"date": "2020-06-08", "close": 57.39, "volume": 393978.0}, {"date": "2020-06-09", "close": 55.97, "volume": 309379.0}, {"date": "2020-06-10", "close": 54.45, "volume": 350889.0}, {"date": "2020-06-11", "close": 48.11, "volume": 435654.0}, {"date": "2020-06-12", "close": 50.25, "volume": 511806.0}, {"date": "2020-06-15", "close": 51.91, "volume": 269230.0}, {"date": "2020-06-16", "close": 54.87, "volume": 427228.0}, {"date": "2020-06-17", "close": 52.61, "volume": 333745.0}, {"date": "2020-06-18", "close": 52.14, "volume": 184822.0}, {"date": "2020-06-19", "close": 51.5, "volume": 507496.0}, {"date": "2020-06-22", "close": 51.95, "volume": 284212.0}, {"date": "2020-06-23", "close": 51.68, "volume": 337972.0}, {"date": "2020-06-24", "close": 49.34, "volume": 514759.0}, {"date": "2020-06-25", "close": 49.81, "volume": 306278.0}, {"date": "2020-06-26", "close": 47.31, "volume": 885475.0}, {"date": "2020-06-29", "close": 51.67, "volume": 493088.0}, {"date": "2020-06-30", "close": 52.57, "volume": 424952.0}, {"date": "2020-07-01", "close": 51.74, "volume": 402009.0}, {"date": "2020-07-02", "close": 52.66, "volume": 262799.0}, {"date": "2020-07-06", "close": 53.22, "volume": 228861.0}, {"date": "2020-07-07", "close": 51.96, "volume": 295342.0}, {"date": "2020-07-08", "close": 52.28, "volume": 276542.0}, {"date": "2020-07-09", "close": 51.56, "volume": 341617.0}, {"date": "2020-07-10", "close": 53.19, "volume": 275716.0}, {"date": "2020-07-13", "close": 53.92, "volume": 242803.0}, {"date": "2020-07-14", "close": 55.56, "volume": 200222.0}, {"date": "2020-07-15", "close": 58.09, "volume": 305478.0}, {"date": "2020-07-16", "close": 57.95, "volume": 273578.0}, {"date": "2020-07-17", "close": 59.57, "volume": 324380.0}, {"date": "2020-07-20", "close": 59.3, "volume": 297051.0}, {"date": "2020-07-21", "close": 60.05, "volume": 248627.0}, {"date": "2020-07-22", "close": 59.41, "volume": 258794.0}, {"date": "2020-07-23", "close": 59.96, "volume": 221881.0}, {"date": "2020-07-24", "close": 58.1, "volume": 212138.0}, {"date": "2020-07-27", "close": 58.42, "volume": 285675.0}, {"date": "2020-07-28", "close": 57.23, "volume": 220294.0}, {"date": "2020-07-29", "close": 60.0, "volume": 312752.0}, {"date": "2020-07-30", "close": 56.03, "volume": 563333.0}, {"date": "2020-07-31", "close": 58.48, "volume": 412914.0}, {"date": "2020-08-03", "close": 58.29, "volume": 279816.0}, {"date": "2020-08-04", "close": 56.76, "volume": 284880.0}, {"date": "2020-08-05", "close": 57.35, "volume": 335548.0}, {"date": "2020-08-06", "close": 56.88, "volume": 282010.0}, {"date": "2020-08-07", "close": 58.51, "volume": 383696.0}, {"date": "2020-08-10", "close": 59.66, "volume": 163949.0}, {"date": "2020-08-11", "close": 63.11, "volume": 391155.0}, {"date": "2020-08-12", "close": 62.43, "volume": 214259.0}, {"date": "2020-08-13", "close": 61.24, "volume": 169866.0}, {"date": "2020-08-14", "close": 60.73, "volume": 145998.0}, {"date": "2020-08-17", "close": 60.06, "volume": 160816.0}, {"date": "2020-08-18", "close": 58.81, "volume": 161658.0}, {"date": "2020-08-19", "close": 59.04, "volume": 163178.0}, {"date": "2020-08-20", "close": 58.56, "volume": 160470.0}, {"date": "2020-08-21", "close": 57.7, "volume": 233944.0}, {"date": "2020-08-24", "close": 59.7, "volume": 198894.0}, {"date": "2020-08-25", "close": 58.23, "volume": 139267.0}, {"date": "2020-08-26", "close": 57.11, "volume": 159775.0}, {"date": "2020-08-27", "close": 56.82, "volume": 384526.0}, {"date": "2020-08-28", "close": 57.99, "volume": 173712.0}, {"date": "2020-08-31", "close": 56.17, "volume": 403431.0}, {"date": "2020-09-01", "close": 57.05, "volume": 249560.0}, {"date": "2020-09-02", "close": 59.34, "volume": 302009.0}, {"date": "2020-09-03", "close": 57.31, "volume": 154144.0}, {"date": "2020-09-04", "close": 59.23, "volume": 275034.0}, {"date": "2020-09-08", "close": 56.93, "volume": 213838.0}, {"date": "2020-09-09", "close": 56.85, "volume": 190887.0}, {"date": "2020-09-10", "close": 56.58, "volume": 187871.0}, {"date": "2020-09-11", "close": 56.87, "volume": 203048.0}, {"date": "2020-09-14", "close": 57.16, "volume": 242606.0}, {"date": "2020-09-15", "close": 57.08, "volume": 139496.0}, {"date": "2020-09-16", "close": 56.58, "volume": 351157.0}, {"date": "2020-09-17", "close": 56.64, "volume": 204496.0}, {"date": "2020-09-18", "close": 55.58, "volume": 599819.0}, {"date": "2020-09-21", "close": 50.65, "volume": 396614.0}, {"date": "2020-09-22", "close": 49.92, "volume": 414374.0}, {"date": "2020-09-23", "close": 48.91, "volume": 249496.0}, {"date": "2020-09-24", "close": 48.21, "volume": 405056.0}, {"date": "2020-09-25", "close": 48.32, "volume": 370631.0}, {"date": "2020-09-28", "close": 49.7, "volume": 213495.0}, {"date": "2020-09-29", "close": 49.52, "volume": 131599.0}, {"date": "2020-09-30", "close": 49.44, "volume": 219239.0}, {"date": "2020-10-01", "close": 49.95, "volume": 346570.0}, {"date": "2020-10-02", "close": 52.93, "volume": 369305.0}, {"date": "2020-10-05", "close": 55.2, "volume": 198866.0}, {"date": "2020-10-06", "close": 55.45, "volume": 222519.0}, {"date": "2020-10-07", "close": 57.09, "volume": 239587.0}, {"date": "2020-10-08", "close": 58.31, "volume": 161328.0}, {"date": "2020-10-09", "close": 59.37, "volume": 207250.0}, {"date": "2020-10-12", "close": 59.79, "volume": 168814.0}, {"date": "2020-10-13", "close": 59.99, "volume": 215955.0}, {"date": "2020-10-14", "close": 60.2, "volume": 211446.0}, {"date": "2020-10-15", "close": 61.25, "volume": 182290.0}, {"date": "2020-10-16", "close": 62.3, "volume": 282625.0}, {"date": "2020-10-19", "close": 60.07, "volume": 181023.0}, {"date": "2020-10-20", "close": 60.22, "volume": 377473.0}, {"date": "2020-10-21", "close": 59.2, "volume": 249630.0}, {"date": "2020-10-22", "close": 60.61, "volume": 288697.0}, {"date": "2020-10-23", "close": 60.11, "volume": 211658.0}, {"date": "2020-10-26", "close": 58.53, "volume": 216116.0}, {"date": "2020-10-27", "close": 56.84, "volume": 279798.0}, {"date": "2020-10-28", "close": 53.37, "volume": 279051.0}, {"date": "2020-10-29", "close": 53.76, "volume": 257524.0}, {"date": "2020-10-30", "close": 54.88, "volume": 395008.0}, {"date": "2020-11-02", "close": 57.19, "volume": 210750.0}, {"date": "2020-11-03", "close": 59.2, "volume": 366480.0}, {"date": "2020-11-04", "close": 56.3, "volume": 223495.0}, {"date": "2020-11-05", "close": 60.08, "volume": 185258.0}, {"date": "2020-11-06", "close": 59.15, "volume": 162913.0}, {"date": "2020-11-09", "close": 68.73, "volume": 512612.0}, {"date": "2020-11-10", "close": 68.0, "volume": 359932.0}, {"date": "2020-11-11", "close": 67.03, "volume": 268997.0}, {"date": "2020-11-12", "close": 64.69, "volume": 275788.0}, {"date": "2020-11-13", "close": 67.35, "volume": 202208.0}, {"date": "2020-11-16", "close": 69.44, "volume": 202193.0}, {"date": "2020-11-17", "close": 68.58, "volume": 276410.0}, {"date": "2020-11-18", "close": 66.31, "volume": 337307.0}, {"date": "2020-11-19", "close": 65.41, "volume": 234372.0}, {"date": "2020-11-20", "close": 66.79, "volume": 220370.0}, {"date": "2020-11-23", "close": 70.84, "volume": 264948.0}, {"date": "2020-11-24", "close": 71.49, "volume": 374106.0}, {"date": "2020-11-25", "close": 68.67, "volume": 229016.0}, {"date": "2020-11-27", "close": 68.45, "volume": 161714.0}, {"date": "2020-11-30", "close": 66.58, "volume": 216321.0}, {"date": "2020-12-01", "close": 67.73, "volume": 259565.0}, {"date": "2020-12-02", "close": 69.61, "volume": 262273.0}, {"date": "2020-12-03", "close": 68.29, "volume": 213506.0}, {"date": "2020-12-04", "close": 70.15, "volume": 283401.0}, {"date": "2020-12-07", "close": 70.34, "volume": 162881.0}, {"date": "2020-12-08", "close": 72.16, "volume": 245341.0}, {"date": "2020-12-09", "close": 72.71, "volume": 223639.0}, {"date": "2020-12-10", "close": 72.53, "volume": 211358.0}, {"date": "2020-12-11", "close": 71.28, "volume": 138553.0}, {"date": "2020-12-14", "close": 70.17, "volume": 203022.0}, {"date": "2020-12-15", "close": 73.3, "volume": 261010.0}, {"date": "2020-12-16", "close": 72.12, "volume": 251480.0}, {"date": "2020-12-17", "close": 73.27, "volume": 202340.0}, {"date": "2020-12-18", "close": 72.15, "volume": 635268.0}, {"date": "2020-12-21", "close": 72.17, "volume": 250370.0}, {"date": "2020-12-22", "close": 72.17, "volume": 218211.0}, {"date": "2020-12-23", "close": 73.98, "volume": 200393.0}, {"date": "2020-12-24", "close": 74.29, "volume": 96571.0}, {"date": "2020-12-28", "close": 74.54, "volume": 163859.0}, {"date": "2020-12-29", "close": 73.75, "volume": 167566.0}, {"date": "2020-12-30", "close": 75.57, "volume": 179195.0}, {"date": "2020-12-31", "close": 75.73, "volume": 258818.0}, {"date": "2021-01-04", "close": 72.38, "volume": 255970.0}, {"date": "2021-01-05", "close": 75.48, "volume": 266695.0}, {"date": "2021-01-06", "close": 78.37, "volume": 370353.0}, {"date": "2021-01-07", "close": 77.17, "volume": 167102.0}, {"date": "2021-01-08", "close": 75.36, "volume": 201573.0}, {"date": "2021-01-11", "close": 75.15, "volume": 143871.0}, {"date": "2021-01-12", "close": 77.69, "volume": 184914.0}, {"date": "2021-01-13", "close": 74.21, "volume": 151556.0}, {"date": "2021-01-14", "close": 73.88, "volume": 141161.0}, {"date": "2021-01-15", "close": 73.42, "volume": 260000.0}, {"date": "2021-01-19", "close": 72.72, "volume": 201296.0}, {"date": "2021-01-20", "close": 73.1, "volume": 156935.0}, {"date": "2021-01-21", "close": 72.15, "volume": 190811.0}, {"date": "2021-01-22", "close": 72.46, "volume": 203165.0}, {"date": "2021-01-25", "close": 70.73, "volume": 167478.0}, {"date": "2021-01-26", "close": 68.02, "volume": 204528.0}, {"date": "2021-01-27", "close": 67.41, "volume": 319521.0}, {"date": "2021-01-28", "close": 67.88, "volume": 178488.0}, {"date": "2021-01-29", "close": 65.69, "volume": 316155.0}, {"date": "2021-02-01", "close": 68.91, "volume": 381066.0}, {"date": "2021-02-02", "close": 69.84, "volume": 269890.0}, {"date": "2021-02-03", "close": 69.7, "volume": 189849.0}, {"date": "2021-02-04", "close": 70.58, "volume": 239372.0}, {"date": "2021-02-05", "close": 72.45, "volume": 157110.0}, {"date": "2021-02-08", "close": 74.25, "volume": 262264.0}, {"date": "2021-02-09", "close": 73.33, "volume": 122290.0}, {"date": "2021-02-10", "close": 73.1, "volume": 179101.0}, {"date": "2021-02-11", "close": 68.49, "volume": 589145.0}, {"date": "2021-02-12", "close": 69.96, "volume": 489713.0}, {"date": "2021-02-16", "close": 69.45, "volume": 224888.0}, {"date": "2021-02-17", "close": 69.8, "volume": 359756.0}, {"date": "2021-02-18", "close": 69.18, "volume": 190140.0}, {"date": "2021-02-19", "close": 69.94, "volume": 240990.0}, {"date": "2021-02-22", "close": 70.8, "volume": 248438.0}, {"date": "2021-02-23", "close": 70.13, "volume": 282038.0}, {"date": "2021-02-24", "close": 70.35, "volume": 321031.0}, {"date": "2021-02-25", "close": 69.22, "volume": 251638.0}, {"date": "2021-02-26", "close": 69.48, "volume": 419458.0}, {"date": "2021-03-01", "close": 71.56, "volume": 335994.0}, {"date": "2021-03-02", "close": 69.34, "volume": 238769.0}, {"date": "2021-03-03", "close": 70.33, "volume": 313302.0}, {"date": "2021-03-04", "close": 69.51, "volume": 324634.0}, {"date": "2021-03-05", "close": 72.6, "volume": 328452.0}, {"date": "2021-03-08", "close": 74.0, "volume": 256128.0}, {"date": "2021-03-09", "close": 73.83, "volume": 251942.0}, {"date": "2021-03-10", "close": 76.15, "volume": 249820.0}, {"date": "2021-03-11", "close": 77.22, "volume": 276385.0}, {"date": "2021-03-12", "close": 77.98, "volume": 275236.0}, {"date": "2021-03-15", "close": 79.62, "volume": 312744.0}, {"date": "2021-03-16", "close": 78.5, "volume": 205931.0}, {"date": "2021-03-17", "close": 78.61, "volume": 281423.0}, {"date": "2021-03-18", "close": 77.0, "volume": 313729.0}, {"date": "2021-03-19", "close": 75.31, "volume": 836251.0}, {"date": "2021-03-22", "close": 75.08, "volume": 237646.0}, {"date": "2021-03-23", "close": 71.79, "volume": 322780.0}, {"date": "2021-03-24", "close": 71.9, "volume": 242353.0}, {"date": "2021-03-25", "close": 74.04, "volume": 209557.0}, {"date": "2021-03-26", "close": 76.55, "volume": 197340.0}, {"date": "2021-03-29", "close": 75.42, "volume": 333130.0}, {"date": "2021-03-30", "close": 76.9, "volume": 219426.0}, {"date": "2021-03-31", "close": 75.53, "volume": 307851.0}, {"date": "2021-04-01", "close": 75.73, "volume": 283056.0}, {"date": "2021-04-05", "close": 74.75, "volume": 183544.0}, {"date": "2021-04-06", "close": 74.39, "volume": 161210.0}, {"date": "2021-04-07", "close": 71.45, "volume": 175750.0}, {"date": "2021-04-08", "close": 70.96, "volume": 244817.0}, {"date": "2021-04-09", "close": 71.5, "volume": 275565.0}, {"date": "2021-04-12", "close": 71.26, "volume": 172429.0}, {"date": "2021-04-13", "close": 71.63, "volume": 267311.0}, {"date": "2021-04-14", "close": 72.38, "volume": 165240.0}, {"date": "2021-04-15", "close": 72.85, "volume": 166740.0}, {"date": "2021-04-16", "close": 74.13, "volume": 182317.0}, {"date": "2021-04-19", "close": 73.21, "volume": 136827.0}, {"date": "2021-04-20", "close": 70.45, "volume": 175529.0}, {"date": "2021-04-21", "close": 71.19, "volume": 193536.0}, {"date": "2021-04-22", "close": 71.63, "volume": 189591.0}, {"date": "2021-04-23", "close": 72.96, "volume": 163387.0}, {"date": "2021-04-26", "close": 74.21, "volume": 212106.0}, {"date": "2021-04-27", "close": 74.55, "volume": 216428.0}, {"date": "2021-04-28", "close": 75.85, "volume": 408543.0}, {"date": "2021-04-29", "close": 77.99, "volume": 371407.0}, {"date": "2021-04-30", "close": 78.08, "volume": 482448.0}, {"date": "2021-05-03", "close": 82.13, "volume": 411214.0}, {"date": "2021-05-04", "close": 85.0, "volume": 456294.0}, {"date": "2021-05-05", "close": 86.48, "volume": 400829.0}, {"date": "2021-05-06", "close": 86.4, "volume": 255858.0}, {"date": "2021-05-07", "close": 87.59, "volume": 225561.0}, {"date": "2021-05-10", "close": 86.72, "volume": 322892.0}, {"date": "2021-05-11", "close": 86.86, "volume": 212180.0}, {"date": "2021-05-12", "close": 85.39, "volume": 361856.0}, {"date": "2021-05-13", "close": 88.77, "volume": 320745.0}, {"date": "2021-05-14", "close": 89.24, "volume": 226885.0}, {"date": "2021-05-17", "close": 89.41, "volume": 140103.0}, {"date": "2021-05-18", "close": 88.49, "volume": 212756.0}, {"date": "2021-05-19", "close": 87.02, "volume": 245790.0}, {"date": "2021-05-20", "close": 85.6, "volume": 244632.0}, {"date": "2021-05-21", "close": 84.98, "volume": 204341.0}, {"date": "2021-05-24", "close": 85.78, "volume": 120458.0}, {"date": "2021-05-25", "close": 82.91, "volume": 187183.0}, {"date": "2021-05-26", "close": 82.97, "volume": 194472.0}, {"date": "2021-05-27", "close": 83.3, "volume": 207641.0}, {"date": "2021-05-28", "close": 82.31, "volume": 219550.0}, {"date": "2021-06-01", "close": 85.5, "volume": 271948.0}, {"date": "2021-06-02", "close": 83.56, "volume": 266180.0}, {"date": "2021-06-03", "close": 84.52, "volume": 152599.0}, {"date": "2021-06-04", "close": 85.7, "volume": 161872.0}, {"date": "2021-06-07", "close": 83.7, "volume": 155549.0}, {"date": "2021-06-08", "close": 83.98, "volume": 111092.0}, {"date": "2021-06-09", "close": 82.85, "volume": 153090.0}, {"date": "2021-06-10", "close": 82.96, "volume": 157509.0}, {"date": "2021-06-11", "close": 83.61, "volume": 115793.0}, {"date": "2021-06-14", "close": 80.74, "volume": 255416.0}, {"date": "2021-06-15", "close": 81.09, "volume": 179442.0}, {"date": "2021-06-16", "close": 80.93, "volume": 216490.0}, {"date": "2021-06-17", "close": 79.59, "volume": 339058.0}, {"date": "2021-06-18", "close": 79.69, "volume": 793032.0}, {"date": "2021-06-21", "close": 80.77, "volume": 420137.0}, {"date": "2021-06-22", "close": 81.47, "volume": 241364.0}, {"date": "2021-06-23", "close": 81.5, "volume": 236639.0}, {"date": "2021-06-24", "close": 83.01, "volume": 282337.0}, {"date": "2021-06-25", "close": 81.87, "volume": 731652.0}, {"date": "2021-06-28", "close": 80.24, "volume": 194673.0}, {"date": "2021-06-29", "close": 79.72, "volume": 247611.0}, {"date": "2021-06-30", "close": 81.36, "volume": 191683.0}, {"date": "2021-07-01", "close": 82.15, "volume": 218242.0}, {"date": "2021-07-02", "close": 81.98, "volume": 126355.0}, {"date": "2021-07-06", "close": 79.25, "volume": 212317.0}, {"date": "2021-07-07", "close": 81.4, "volume": 201760.0}, {"date": "2021-07-08", "close": 80.63, "volume": 195560.0}, {"date": "2021-07-09", "close": 82.07, "volume": 105515.0}, {"date": "2021-07-12", "close": 83.26, "volume": 178227.0}, {"date": "2021-07-13", "close": 81.39, "volume": 124897.0}, {"date": "2021-07-14", "close": 81.44, "volume": 122624.0}, {"date": "2021-07-15", "close": 80.82, "volume": 129017.0}, {"date": "2021-07-16", "close": 79.03, "volume": 195524.0}, {"date": "2021-07-19", "close": 76.28, "volume": 160510.0}, {"date": "2021-07-20", "close": 78.08, "volume": 233381.0}, {"date": "2021-07-21", "close": 78.41, "volume": 124222.0}, {"date": "2021-07-22", "close": 78.1, "volume": 94980.0}, {"date": "2021-07-23", "close": 80.04, "volume": 141520.0}, {"date": "2021-07-26", "close": 82.07, "volume": 155735.0}, {"date": "2021-07-27", "close": 82.84, "volume": 198415.0}, {"date": "2021-07-28", "close": 83.27, "volume": 198752.0}, {"date": "2021-07-29", "close": 87.31, "volume": 266344.0}, {"date": "2021-07-30", "close": 84.94, "volume": 288570.0}, {"date": "2021-08-02", "close": 83.96, "volume": 285377.0}, {"date": "2021-08-03", "close": 83.72, "volume": 245240.0}, {"date": "2021-08-04", "close": 80.39, "volume": 171595.0}, {"date": "2021-08-05", "close": 81.85, "volume": 205790.0}, {"date": "2021-08-06", "close": 82.42, "volume": 164742.0}, {"date": "2021-08-09", "close": 80.49, "volume": 165440.0}, {"date": "2021-08-10", "close": 80.96, "volume": 389090.0}, {"date": "2021-08-11", "close": 83.35, "volume": 245009.0}, {"date": "2021-08-12", "close": 83.03, "volume": 120947.0}, {"date": "2021-08-13", "close": 84.23, "volume": 116678.0}, {"date": "2021-08-16", "close": 82.8, "volume": 102334.0}, {"date": "2021-08-17", "close": 81.98, "volume": 97209.0}, {"date": "2021-08-18", "close": 79.97, "volume": 175721.0}, {"date": "2021-08-19", "close": 77.72, "volume": 176848.0}, {"date": "2021-08-20", "close": 77.57, "volume": 140687.0}, {"date": "2021-08-23", "close": 79.19, "volume": 157131.0}, {"date": "2021-08-24", "close": 79.44, "volume": 170387.0}, {"date": "2021-08-25", "close": 81.28, "volume": 108258.0}, {"date": "2021-08-26", "close": 79.28, "volume": 136909.0}, {"date": "2021-08-27", "close": 82.05, "volume": 142483.0}, {"date": "2021-08-30", "close": 81.22, "volume": 104523.0}, {"date": "2021-08-31", "close": 80.39, "volume": 158312.0}, {"date": "2021-09-01", "close": 80.06, "volume": 131646.0}, {"date": "2021-09-02", "close": 80.4, "volume": 182222.0}, {"date": "2021-09-03", "close": 78.8, "volume": 119660.0}, {"date": "2021-09-07", "close": 78.21, "volume": 121190.0}, {"date": "2021-09-08", "close": 76.32, "volume": 220603.0}, {"date": "2021-09-09", "close": 77.0, "volume": 182346.0}, {"date": "2021-09-10", "close": 73.64, "volume": 225913.0}, {"date": "2021-09-13", "close": 74.58, "volume": 215628.0}, {"date": "2021-09-14", "close": 73.87, "volume": 188451.0}, {"date": "2021-09-15", "close": 74.11, "volume": 303136.0}, {"date": "2021-09-16", "close": 72.98, "volume": 297186.0}, {"date": "2021-09-17", "close": 71.61, "volume": 793221.0}, {"date": "2021-09-20", "close": 71.39, "volume": 266984.0}, {"date": "2021-09-21", "close": 70.03, "volume": 181162.0}, {"date": "2021-09-22", "close": 69.6, "volume": 236793.0}, {"date": "2021-09-23", "close": 71.2, "volume": 174241.0}, {"date": "2021-09-24", "close": 72.15, "volume": 159724.0}, {"date": "2021-09-27", "close": 72.95, "volume": 175082.0}, {"date": "2021-09-28", "close": 72.56, "volume": 158870.0}, {"date": "2021-09-29", "close": 72.94, "volume": 176229.0}, {"date": "2021-09-30", "close": 71.37, "volume": 210912.0}, {"date": "2021-10-01", "close": 74.37, "volume": 287878.0}, {"date": "2021-10-04", "close": 75.06, "volume": 260361.0}, {"date": "2021-10-05", "close": 74.2, "volume": 207886.0}, {"date": "2021-10-06", "close": 74.15, "volume": 275051.0}, {"date": "2021-10-07", "close": 75.79, "volume": 149895.0}, {"date": "2021-10-08", "close": 75.38, "volume": 94278.0}, {"date": "2021-10-11", "close": 74.93, "volume": 122208.0}, {"date": "2021-10-12", "close": 75.11, "volume": 115654.0}, {"date": "2021-10-13", "close": 76.19, "volume": 127412.0}, {"date": "2021-10-14", "close": 78.33, "volume": 169209.0}, {"date": "2021-10-15", "close": 77.95, "volume": 209535.0}, {"date": "2021-10-18", "close": 77.73, "volume": 161725.0}, {"date": "2021-10-19", "close": 77.37, "volume": 111806.0}, {"date": "2021-10-20", "close": 78.64, "volume": 199531.0}, {"date": "2021-10-21", "close": 78.99, "volume": 261669.0}, {"date": "2021-10-22", "close": 78.63, "volume": 166763.0}, {"date": "2021-10-25", "close": 78.72, "volume": 157594.0}, {"date": "2021-10-26", "close": 78.68, "volume": 142038.0}, {"date": "2021-10-27", "close": 76.32, "volume": 194622.0}, {"date": "2021-10-28", "close": 78.24, "volume": 311325.0}, {"date": "2021-10-29", "close": 77.91, "volume": 287726.0}, {"date": "2021-11-01", "close": 78.29, "volume": 281387.0}, {"date": "2021-11-02", "close": 79.01, "volume": 177414.0}, {"date": "2021-11-03", "close": 79.35, "volume": 241776.0}, {"date": "2021-11-04", "close": 78.88, "volume": 161982.0}, {"date": "2021-11-05", "close": 82.17, "volume": 230578.0}, {"date": "2021-11-08", "close": 81.26, "volume": 170928.0}, {"date": "2021-11-09", "close": 79.08, "volume": 362158.0}, {"date": "2021-11-10", "close": 80.83, "volume": 174702.0}, {"date": "2021-11-11", "close": 81.84, "volume": 133494.0}, {"date": "2021-11-12", "close": 83.18, "volume": 159608.0}, {"date": "2021-11-15", "close": 82.84, "volume": 199806.0}, {"date": "2021-11-16", "close": 78.58, "volume": 182935.0}, {"date": "2021-11-17", "close": 79.02, "volume": 146855.0}, {"date": "2021-11-18", "close": 78.36, "volume": 142419.0}, {"date": "2021-11-19", "close": 78.83, "volume": 127356.0}, {"date": "2021-11-22", "close": 78.98, "volume": 106495.0}, {"date": "2021-11-23", "close": 79.11, "volume": 129073.0}, {"date": "2021-11-24", "close": 77.93, "volume": 74745.0}, {"date": "2021-11-26", "close": 74.3, "volume": 115917.0}, {"date": "2021-11-29", "close": 74.05, "volume": 160703.0}, {"date": "2021-11-30", "close": 71.91, "volume": 176520.0}, {"date": "2021-12-01", "close": 71.66, "volume": 186041.0}, {"date": "2021-12-02", "close": 72.82, "volume": 165508.0}, {"date": "2021-12-03", "close": 72.77, "volume": 128797.0}, {"date": "2021-12-06", "close": 76.91, "volume": 173437.0}, {"date": "2021-12-07", "close": 75.49, "volume": 156359.0}, {"date": "2021-12-08", "close": 76.36, "volume": 155868.0}, {"date": "2021-12-09", "close": 76.39, "volume": 245128.0}, {"date": "2021-12-10", "close": 73.9, "volume": 358739.0}, {"date": "2021-12-13", "close": 71.69, "volume": 179516.0}, {"date": "2021-12-14", "close": 70.53, "volume": 214291.0}, {"date": "2021-12-15", "close": 70.62, "volume": 237075.0}, {"date": "2021-12-16", "close": 70.12, "volume": 171153.0}, {"date": "2021-12-17", "close": 71.87, "volume": 493085.0}, {"date": "2021-12-20", "close": 69.65, "volume": 213801.0}, {"date": "2021-12-21", "close": 71.15, "volume": 234749.0}, {"date": "2021-12-22", "close": 71.22, "volume": 148116.0}, {"date": "2021-12-23", "close": 71.94, "volume": 107651.0}, {"date": "2021-12-27", "close": 72.74, "volume": 100430.0}, {"date": "2021-12-28", "close": 72.39, "volume": 89038.0}, {"date": "2021-12-29", "close": 72.59, "volume": 95885.0}, {"date": "2021-12-30", "close": 72.27, "volume": 161134.0}, {"date": "2021-12-31", "close": 71.7, "volume": 102991.0}, {"date": "2022-01-03", "close": 74.85, "volume": 509954.0}, {"date": "2022-01-04", "close": 75.67, "volume": 182935.0}, {"date": "2022-01-05", "close": 74.18, "volume": 159862.0}, {"date": "2022-01-06", "close": 74.99, "volume": 200632.0}, {"date": "2022-01-07", "close": 73.6, "volume": 186334.0}, {"date": "2022-01-10", "close": 72.89, "volume": 154317.0}, {"date": "2022-01-11", "close": 74.84, "volume": 232067.0}, {"date": "2022-01-12", "close": 73.93, "volume": 132905.0}, {"date": "2022-01-13", "close": 74.33, "volume": 94609.0}, {"date": "2022-01-14", "close": 73.97, "volume": 151783.0}, {"date": "2022-01-18", "close": 72.69, "volume": 184726.0}, {"date": "2022-01-19", "close": 72.0, "volume": 167901.0}, {"date": "2022-01-20", "close": 70.98, "volume": 179656.0}, {"date": "2022-01-21", "close": 68.64, "volume": 231669.0}, {"date": "2022-01-24", "close": 67.88, "volume": 259204.0}, {"date": "2022-01-25", "close": 67.68, "volume": 277633.0}, {"date": "2022-01-26", "close": 66.8, "volume": 198092.0}, {"date": "2022-01-27", "close": 64.97, "volume": 314631.0}, {"date": "2022-01-28", "close": 64.95, "volume": 302963.0}, {"date": "2022-01-31", "close": 65.91, "volume": 413294.0}, {"date": "2022-02-01", "close": 66.49, "volume": 293572.0}, {"date": "2022-02-02", "close": 66.31, "volume": 221143.0}, {"date": "2022-02-03", "close": 64.52, "volume": 169653.0}, {"date": "2022-02-04", "close": 63.18, "volume": 291325.0}, {"date": "2022-02-07", "close": 64.49, "volume": 187600.0}, {"date": "2022-02-08", "close": 64.93, "volume": 336930.0}, {"date": "2022-02-09", "close": 66.39, "volume": 421093.0}, {"date": "2022-02-10", "close": 64.6, "volume": 202754.0}, {"date": "2022-02-11", "close": 64.78, "volume": 184566.0}, {"date": "2022-02-14", "close": 64.15, "volume": 149904.0}, {"date": "2022-02-15", "close": 66.62, "volume": 129506.0}, {"date": "2022-02-16", "close": 66.65, "volume": 344862.0}, {"date": "2022-02-17", "close": 66.77, "volume": 181904.0}, {"date": "2022-02-18", "close": 66.47, "volume": 218700.0}, {"date": "2022-02-22", "close": 65.51, "volume": 248062.0}, {"date": "2022-02-23", "close": 65.81, "volume": 321315.0}, {"date": "2022-02-24", "close": 66.07, "volume": 576622.0}, {"date": "2022-02-25", "close": 68.59, "volume": 464082.0}, {"date": "2022-02-28", "close": 68.23, "volume": 354646.0}, {"date": "2022-03-01", "close": 66.17, "volume": 382272.0}, {"date": "2022-03-02", "close": 67.16, "volume": 224530.0}, {"date": "2022-03-03", "close": 66.54, "volume": 287495.0}, {"date": "2022-03-04", "close": 63.09, "volume": 349913.0}, {"date": "2022-03-07", "close": 56.58, "volume": 498378.0}, {"date": "2022-03-08", "close": 58.58, "volume": 373862.0}, {"date": "2022-03-09", "close": 63.31, "volume": 302034.0}, {"date": "2022-03-10", "close": 61.62, "volume": 208657.0}, {"date": "2022-03-11", "close": 63.61, "volume": 274047.0}, {"date": "2022-03-14", "close": 62.75, "volume": 308033.0}, {"date": "2022-03-15", "close": 63.25, "volume": 273123.0}, {"date": "2022-03-16", "close": 64.71, "volume": 242028.0}, {"date": "2022-03-17", "close": 64.11, "volume": 117121.0}, {"date": "2022-03-18", "close": 64.5, "volume": 294339.0}, {"date": "2022-03-21", "close": 64.28, "volume": 124837.0}, {"date": "2022-03-22", "close": 64.4, "volume": 165731.0}, {"date": "2022-03-23", "close": 64.75, "volume": 164596.0}, {"date": "2022-03-24", "close": 65.2, "volume": 259412.0}, {"date": "2022-03-25", "close": 65.16, "volume": 130982.0}, {"date": "2022-03-28", "close": 65.22, "volume": 154752.0}, {"date": "2022-03-29", "close": 67.43, "volume": 137746.0}, {"date": "2022-03-30", "close": 65.03, "volume": 166826.0}, {"date": "2022-03-31", "close": 64.07, "volume": 153653.0}, {"date": "2022-04-01", "close": 64.91, "volume": 230511.0}, {"date": "2022-04-04", "close": 63.17, "volume": 237752.0}, {"date": "2022-04-05", "close": 61.54, "volume": 193410.0}, {"date": "2022-04-06", "close": 61.54, "volume": 142680.0}, {"date": "2022-04-07", "close": 61.19, "volume": 155527.0}, {"date": "2022-04-08", "close": 62.38, "volume": 238127.0}, {"date": "2022-04-11", "close": 61.54, "volume": 144165.0}, {"date": "2022-04-12", "close": 61.26, "volume": 122071.0}, {"date": "2022-04-13", "close": 62.36, "volume": 148116.0}, {"date": "2022-04-14", "close": 62.35, "volume": 178038.0}, {"date": "2022-04-18", "close": 61.71, "volume": 128450.0}, {"date": "2022-04-19", "close": 64.22, "volume": 151386.0}, {"date": "2022-04-20", "close": 64.48, "volume": 170275.0}, {"date": "2022-04-21", "close": 62.91, "volume": 136837.0}, {"date": "2022-04-22", "close": 61.2, "volume": 148706.0}, {"date": "2022-04-25", "close": 61.43, "volume": 169385.0}, {"date": "2022-04-26", "close": 59.72, "volume": 167679.0}, {"date": "2022-04-27", "close": 59.46, "volume": 179576.0}, {"date": "2022-04-28", "close": 60.79, "volume": 101891.0}, {"date": "2022-04-29", "close": 59.9, "volume": 139241.0}, {"date": "2022-05-02", "close": 60.23, "volume": 178791.0}, {"date": "2022-05-03", "close": 60.45, "volume": 238137.0}, {"date": "2022-05-04", "close": 62.89, "volume": 263521.0}, {"date": "2022-05-05", "close": 66.24, "volume": 368971.0}, {"date": "2022-05-06", "close": 67.69, "volume": 304808.0}, {"date": "2022-05-09", "close": 65.99, "volume": 299673.0}, {"date": "2022-05-10", "close": 63.82, "volume": 177946.0}, {"date": "2022-05-11", "close": 64.05, "volume": 192686.0}, {"date": "2022-05-12", "close": 63.4, "volume": 191869.0}, {"date": "2022-05-13", "close": 65.79, "volume": 173979.0}, {"date": "2022-05-16", "close": 65.51, "volume": 111533.0}, {"date": "2022-05-17", "close": 67.71, "volume": 152343.0}, {"date": "2022-05-18", "close": 67.48, "volume": 201665.0}, {"date": "2022-05-19", "close": 68.03, "volume": 176871.0}, {"date": "2022-05-20", "close": 67.57, "volume": 205080.0}, {"date": "2022-05-23", "close": 68.18, "volume": 170461.0}, {"date": "2022-05-24", "close": 68.76, "volume": 185791.0}, {"date": "2022-05-25", "close": 68.38, "volume": 137879.0}, {"date": "2022-05-26", "close": 69.85, "volume": 159277.0}, {"date": "2022-05-27", "close": 70.25, "volume": 551375.0}, {"date": "2022-05-31", "close": 69.68, "volume": 321039.0}, {"date": "2022-06-01", "close": 70.1, "volume": 254121.0}, {"date": "2022-06-02", "close": 73.29, "volume": 215955.0}, {"date": "2022-06-03", "close": 72.38, "volume": 134684.0}, {"date": "2022-06-06", "close": 72.97, "volume": 127812.0}, {"date": "2022-06-07", "close": 74.1, "volume": 135103.0}, {"date": "2022-06-08", "close": 72.86, "volume": 120215.0}, {"date": "2022-06-09", "close": 73.13, "volume": 210423.0}, {"date": "2022-06-10", "close": 70.55, "volume": 148490.0}, {"date": "2022-06-13", "close": 67.33, "volume": 221714.0}, {"date": "2022-06-14", "close": 67.12, "volume": 166922.0}, {"date": "2022-06-15", "close": 67.77, "volume": 236467.0}, {"date": "2022-06-16", "close": 62.74, "volume": 204338.0}, {"date": "2022-06-17", "close": 61.4, "volume": 467974.0}, {"date": "2022-06-21", "close": 62.58, "volume": 153821.0}, {"date": "2022-06-22", "close": 62.55, "volume": 134537.0}, {"date": "2022-06-23", "close": 61.87, "volume": 228305.0}, {"date": "2022-06-24", "close": 64.04, "volume": 1151982.0}, {"date": "2022-06-27", "close": 63.87, "volume": 441659.0}, {"date": "2022-06-28", "close": 63.72, "volume": 112524.0}, {"date": "2022-06-29", "close": 62.97, "volume": 87400.0}, {"date": "2022-06-30", "close": 63.14, "volume": 132246.0}, {"date": "2022-07-01", "close": 63.47, "volume": 114268.0}, {"date": "2022-07-05", "close": 62.03, "volume": 131510.0}, {"date": "2022-07-06", "close": 61.88, "volume": 121671.0}, {"date": "2022-07-07", "close": 63.85, "volume": 158213.0}, {"date": "2022-07-08", "close": 63.69, "volume": 142124.0}, {"date": "2022-07-11", "close": 63.3, "volume": 81275.0}, {"date": "2022-07-12", "close": 63.19, "volume": 131941.0}, {"date": "2022-07-13", "close": 61.93, "volume": 223348.0}, {"date": "2022-07-14", "close": 60.69, "volume": 197274.0}, {"date": "2022-07-15", "close": 61.78, "volume": 167703.0}, {"date": "2022-07-18", "close": 61.26, "volume": 105170.0}, {"date": "2022-07-19", "close": 63.83, "volume": 116860.0}, {"date": "2022-07-20", "close": 63.97, "volume": 191347.0}, {"date": "2022-07-21", "close": 64.1, "volume": 118306.0}, {"date": "2022-07-22", "close": 63.24, "volume": 113371.0}, {"date": "2022-07-25", "close": 64.49, "volume": 120676.0}, {"date": "2022-07-26", "close": 63.81, "volume": 119520.0}, {"date": "2022-07-27", "close": 66.02, "volume": 153363.0}, {"date": "2022-07-28", "close": 66.99, "volume": 148182.0}, {"date": "2022-07-29", "close": 67.1, "volume": 137642.0}, {"date": "2022-08-01", "close": 66.69, "volume": 344368.0}, {"date": "2022-08-02", "close": 66.02, "volume": 227715.0}, {"date": "2022-08-03", "close": 70.05, "volume": 358156.0}, {"date": "2022-08-04", "close": 70.56, "volume": 162684.0}, {"date": "2022-08-05", "close": 68.72, "volume": 156177.0}, {"date": "2022-08-08", "close": 68.91, "volume": 149125.0}, {"date": "2022-08-09", "close": 68.59, "volume": 163924.0}, {"date": "2022-08-10", "close": 70.96, "volume": 153405.0}, {"date": "2022-08-11", "close": 73.08, "volume": 204763.0}, {"date": "2022-08-12", "close": 75.11, "volume": 150186.0}, {"date": "2022-08-15", "close": 73.44, "volume": 256588.0}, {"date": "2022-08-16", "close": 74.16, "volume": 154520.0}, {"date": "2022-08-17", "close": 73.11, "volume": 122430.0}, {"date": "2022-08-18", "close": 74.4, "volume": 100506.0}, {"date": "2022-08-19", "close": 73.03, "volume": 147853.0}, {"date": "2022-08-22", "close": 71.63, "volume": 129040.0}, {"date": "2022-08-23", "close": 72.96, "volume": 115791.0}, {"date": "2022-08-24", "close": 73.43, "volume": 99879.0}, {"date": "2022-08-25", "close": 74.99, "volume": 85089.0}, {"date": "2022-08-26", "close": 72.04, "volume": 139436.0}, {"date": "2022-08-29", "close": 71.91, "volume": 153973.0}, {"date": "2022-08-30", "close": 71.07, "volume": 129634.0}, {"date": "2022-08-31", "close": 70.14, "volume": 196400.0}, {"date": "2022-09-01", "close": 69.46, "volume": 151163.0}, {"date": "2022-09-02", "close": 69.41, "volume": 162799.0}, {"date": "2022-09-06", "close": 66.17, "volume": 395299.0}, {"date": "2022-09-07", "close": 68.61, "volume": 266425.0}, {"date": "2022-09-08", "close": 68.3, "volume": 192137.0}, {"date": "2022-09-09", "close": 70.31, "volume": 167166.0}, {"date": "2022-09-12", "close": 72.29, "volume": 214305.0}, {"date": "2022-09-13", "close": 69.36, "volume": 267900.0}, {"date": "2022-09-14", "close": 68.03, "volume": 326529.0}, {"date": "2022-09-15", "close": 67.49, "volume": 350401.0}, {"date": "2022-09-16", "close": 64.04, "volume": 1193164.0}, {"date": "2022-09-19", "close": 66.78, "volume": 243697.0}, {"date": "2022-09-20", "close": 65.11, "volume": 210085.0}, {"date": "2022-09-21", "close": 63.6, "volume": 146146.0}, {"date": "2022-09-22", "close": 63.41, "volume": 111958.0}, {"date": "2022-09-23", "close": 61.36, "volume": 157300.0}, {"date": "2022-09-26", "close": 60.56, "volume": 177811.0}, {"date": "2022-09-27", "close": 60.02, "volume": 168984.0}, {"date": "2022-09-28", "close": 61.86, "volume": 149666.0}, {"date": "2022-09-29", "close": 61.15, "volume": 138825.0}, {"date": "2022-09-30", "close": 60.63, "volume": 166554.0}, {"date": "2022-10-03", "close": 62.2, "volume": 132968.0}, {"date": "2022-10-04", "close": 64.53, "volume": 173575.0}, {"date": "2022-10-05", "close": 64.08, "volume": 113981.0}, {"date": "2022-10-06", "close": 64.34, "volume": 150967.0}, {"date": "2022-10-07", "close": 62.06, "volume": 147415.0}, {"date": "2022-10-10", "close": 62.11, "volume": 114621.0}, {"date": "2022-10-11", "close": 61.86, "volume": 185194.0}, {"date": "2022-10-12", "close": 61.2, "volume": 178476.0}, {"date": "2022-10-13", "close": 62.62, "volume": 138358.0}, {"date": "2022-10-14", "close": 61.39, "volume": 104996.0}, {"date": "2022-10-17", "close": 63.7, "volume": 146634.0}, {"date": "2022-10-18", "close": 64.99, "volume": 122579.0}, {"date": "2022-10-19", "close": 64.07, "volume": 115887.0}, {"date": "2022-10-20", "close": 62.33, "volume": 180265.0}, {"date": "2022-10-21", "close": 64.75, "volume": 125113.0}, {"date": "2022-10-24", "close": 64.63, "volume": 145239.0}, {"date": "2022-10-25", "close": 65.14, "volume": 294959.0}, {"date": "2022-10-26", "close": 65.45, "volume": 139469.0}, {"date": "2022-10-27", "close": 65.88, "volume": 215156.0}, {"date": "2022-10-28", "close": 66.26, "volume": 179206.0}, {"date": "2022-10-31", "close": 67.27, "volume": 188360.0}, {"date": "2022-11-01", "close": 67.97, "volume": 116189.0}, {"date": "2022-11-02", "close": 65.05, "volume": 193040.0}, {"date": "2022-11-03", "close": 70.4, "volume": 165396.0}, {"date": "2022-11-04", "close": 74.36, "volume": 187902.0}, {"date": "2022-11-07", "close": 73.51, "volume": 167938.0}, {"date": "2022-11-08", "close": 74.46, "volume": 147610.0}, {"date": "2022-11-09", "close": 72.64, "volume": 157493.0}, {"date": "2022-11-10", "close": 77.05, "volume": 182556.0}, {"date": "2022-11-11", "close": 78.69, "volume": 179856.0}, {"date": "2022-11-14", "close": 77.32, "volume": 157372.0}, {"date": "2022-11-15", "close": 78.56, "volume": 164720.0}, {"date": "2022-11-16", "close": 77.14, "volume": 162044.0}, {"date": "2022-11-17", "close": 76.75, "volume": 112468.0}, {"date": "2022-11-18", "close": 77.0, "volume": 150469.0}, {"date": "2022-11-21", "close": 77.29, "volume": 101743.0}, {"date": "2022-11-22", "close": 78.95, "volume": 122628.0}, {"date": "2022-11-23", "close": 78.84, "volume": 62546.0}, {"date": "2022-11-25", "close": 78.4, "volume": 41944.0}, {"date": "2022-11-28", "close": 76.68, "volume": 112852.0}, {"date": "2022-11-29", "close": 75.86, "volume": 101060.0}, {"date": "2022-11-30", "close": 78.27, "volume": 181494.0}, {"date": "2022-12-01", "close": 77.37, "volume": 120897.0}, {"date": "2022-12-02", "close": 77.57, "volume": 91348.0}, {"date": "2022-12-05", "close": 75.59, "volume": 126907.0}, {"date": "2022-12-06", "close": 73.59, "volume": 138845.0}, {"date": "2022-12-07", "close": 74.05, "volume": 156991.0}, {"date": "2022-12-08", "close": 73.84, "volume": 114616.0}, {"date": "2022-12-09", "close": 71.96, "volume": 132919.0}, {"date": "2022-12-12", "close": 73.41, "volume": 159904.0}, {"date": "2022-12-13", "close": 73.16, "volume": 221126.0}, {"date": "2022-12-14", "close": 72.08, "volume": 191369.0}, {"date": "2022-12-15", "close": 69.65, "volume": 200807.0}, {"date": "2022-12-16", "close": 69.45, "volume": 666619.0}, {"date": "2022-12-19", "close": 69.79, "volume": 222072.0}, {"date": "2022-12-20", "close": 69.88, "volume": 154237.0}, {"date": "2022-12-21", "close": 71.63, "volume": 152642.0}, {"date": "2022-12-22", "close": 70.22, "volume": 152822.0}, {"date": "2022-12-23", "close": 70.6, "volume": 80683.0}, {"date": "2022-12-27", "close": 70.38, "volume": 78978.0}, {"date": "2022-12-28", "close": 69.7, "volume": 120562.0}, {"date": "2022-12-29", "close": 70.95, "volume": 94444.0}, {"date": "2022-12-30", "close": 70.44, "volume": 132720.0}, {"date": "2023-01-03", "close": 71.02, "volume": 162414.0}, {"date": "2023-01-04", "close": 72.68, "volume": 206244.0}, {"date": "2023-01-05", "close": 71.95, "volume": 143687.0}, {"date": "2023-01-06", "close": 74.14, "volume": 134926.0}, {"date": "2023-01-09", "close": 75.95, "volume": 204437.0}, {"date": "2023-01-10", "close": 79.02, "volume": 183705.0}, {"date": "2023-01-11", "close": 79.15, "volume": 178577.0}, {"date": "2023-01-12", "close": 80.2, "volume": 211782.0}, {"date": "2023-01-13", "close": 81.64, "volume": 119372.0}, {"date": "2023-01-17", "close": 80.27, "volume": 184318.0}, {"date": "2023-01-18", "close": 79.04, "volume": 233169.0}, {"date": "2023-01-19", "close": 78.39, "volume": 164533.0}, {"date": "2023-01-20", "close": 80.49, "volume": 142153.0}, {"date": "2023-01-23", "close": 80.89, "volume": 79831.0}, {"date": "2023-01-24", "close": 81.75, "volume": 250303.0}, {"date": "2023-01-25", "close": 78.76, "volume": 158994.0}, {"date": "2023-01-26", "close": 80.23, "volume": 108725.0}, {"date": "2023-01-27", "close": 80.39, "volume": 96868.0}, {"date": "2023-01-30", "close": 79.27, "volume": 150008.0}, {"date": "2023-01-31", "close": 82.44, "volume": 274674.0}, {"date": "2023-02-01", "close": 82.87, "volume": 182536.0}, {"date": "2023-02-02", "close": 87.0, "volume": 239735.0}, {"date": "2023-02-03", "close": 86.93, "volume": 278448.0}, {"date": "2023-02-06", "close": 86.74, "volume": 196423.0}, {"date": "2023-02-07", "close": 89.49, "volume": 261059.0}, {"date": "2023-02-08", "close": 88.36, "volume": 413998.0}, {"date": "2023-02-09", "close": 86.58, "volume": 242371.0}, {"date": "2023-02-10", "close": 87.81, "volume": 139365.0}, {"date": "2023-02-13", "close": 88.86, "volume": 295313.0}, {"date": "2023-02-14", "close": 89.69, "volume": 336662.0}, {"date": "2023-02-15", "close": 90.38, "volume": 167909.0}, {"date": "2023-02-16", "close": 89.67, "volume": 168289.0}, {"date": "2023-02-17", "close": 90.75, "volume": 185847.0}, {"date": "2023-02-21", "close": 86.88, "volume": 224342.0}, {"date": "2023-02-22", "close": 87.09, "volume": 140891.0}, {"date": "2023-02-23", "close": 88.06, "volume": 155164.0}, {"date": "2023-02-24", "close": 88.56, "volume": 165416.0}, {"date": "2023-02-27", "close": 87.81, "volume": 300418.0}, {"date": "2023-02-28", "close": 82.56, "volume": 896937.0}, {"date": "2023-03-01", "close": 83.42, "volume": 426601.0}, {"date": "2023-03-02", "close": 81.54, "volume": 358190.0}, {"date": "2023-03-03", "close": 81.69, "volume": 312579.0}, {"date": "2023-03-06", "close": 81.25, "volume": 259238.0}, {"date": "2023-03-07", "close": 78.78, "volume": 376784.0}, {"date": "2023-03-08", "close": 77.74, "volume": 241874.0}, {"date": "2023-03-09", "close": 75.46, "volume": 346219.0}, {"date": "2023-03-10", "close": 71.42, "volume": 418264.0}, {"date": "2023-03-13", "close": 69.76, "volume": 327403.0}, {"date": "2023-03-14", "close": 71.72, "volume": 391250.0}, {"date": "2023-03-15", "close": 71.36, "volume": 537206.0}, {"date": "2023-03-16", "close": 72.43, "volume": 396430.0}, {"date": "2023-03-17", "close": 68.89, "volume": 450773.0}, {"date": "2023-03-20", "close": 70.65, "volume": 221810.0}, {"date": "2023-03-21", "close": 72.41, "volume": 156011.0}, {"date": "2023-03-22", "close": 70.36, "volume": 140888.0}, {"date": "2023-03-23", "close": 69.53, "volume": 285155.0}, {"date": "2023-03-24", "close": 69.09, "volume": 299057.0}, {"date": "2023-03-27", "close": 69.78, "volume": 265353.0}, {"date": "2023-03-28", "close": 68.71, "volume": 336842.0}, {"date": "2023-03-29", "close": 69.89, "volume": 238350.0}, {"date": "2023-03-30", "close": 69.85, "volume": 324107.0}, {"date": "2023-03-31", "close": 71.52, "volume": 321863.0}, {"date": "2023-04-03", "close": 71.2, "volume": 236837.0}, {"date": "2023-04-04", "close": 70.3, "volume": 313632.0}, {"date": "2023-04-05", "close": 70.67, "volume": 262523.0}, {"date": "2023-04-06", "close": 69.56, "volume": 386800.0}, {"date": "2023-04-10", "close": 71.51, "volume": 540259.0}, {"date": "2023-04-11", "close": 73.21, "volume": 239003.0}, {"date": "2023-04-12", "close": 72.68, "volume": 211341.0}, {"date": "2023-04-13", "close": 74.01, "volume": 191134.0}, {"date": "2023-04-14", "close": 72.72, "volume": 192227.0}, {"date": "2023-04-17", "close": 72.73, "volume": 203249.0}, {"date": "2023-04-18", "close": 71.96, "volume": 183269.0}, {"date": "2023-04-19", "close": 71.85, "volume": 183528.0}, {"date": "2023-04-20", "close": 71.42, "volume": 164384.0}, {"date": "2023-04-21", "close": 71.22, "volume": 179231.0}, {"date": "2023-04-24", "close": 72.35, "volume": 165482.0}, {"date": "2023-04-25", "close": 69.91, "volume": 172454.0}, {"date": "2023-04-26", "close": 69.38, "volume": 241099.0}, {"date": "2023-04-27", "close": 70.8, "volume": 173716.0}, {"date": "2023-04-28", "close": 71.74, "volume": 192292.0}, {"date": "2023-05-01", "close": 71.59, "volume": 183517.0}, {"date": "2023-05-02", "close": 70.3, "volume": 234277.0}, {"date": "2023-05-03", "close": 70.44, "volume": 291364.0}, {"date": "2023-05-04", "close": 64.4, "volume": 813004.0}, {"date": "2023-05-05", "close": 60.57, "volume": 476504.0}, {"date": "2023-05-08", "close": 59.11, "volume": 401376.0}, {"date": "2023-05-09", "close": 57.99, "volume": 484595.0}, {"date": "2023-05-10", "close": 56.51, "volume": 546258.0}, {"date": "2023-05-11", "close": 56.35, "volume": 478988.0}, {"date": "2023-05-12", "close": 54.5, "volume": 260902.0}, {"date": "2023-05-15", "close": 54.17, "volume": 328832.0}, {"date": "2023-05-16", "close": 52.2, "volume": 539804.0}, {"date": "2023-05-17", "close": 53.3, "volume": 402354.0}, {"date": "2023-05-18", "close": 50.02, "volume": 844623.0}, {"date": "2023-05-19", "close": 50.59, "volume": 487411.0}, {"date": "2023-05-22", "close": 51.86, "volume": 373929.0}, {"date": "2023-05-23", "close": 52.26, "volume": 578772.0}, {"date": "2023-05-24", "close": 51.04, "volume": 449837.0}, {"date": "2023-05-25", "close": 50.1, "volume": 280834.0}, {"date": "2023-05-26", "close": 49.86, "volume": 287513.0}, {"date": "2023-05-30", "close": 49.43, "volume": 284090.0}, {"date": "2023-05-31", "close": 47.19, "volume": 416464.0}, {"date": "2023-06-01", "close": 47.45, "volume": 249734.0}, {"date": "2023-06-02", "close": 51.81, "volume": 435807.0}, {"date": "2023-06-05", "close": 51.73, "volume": 505309.0}, {"date": "2023-06-06", "close": 53.41, "volume": 376965.0}, {"date": "2023-06-07", "close": 54.69, "volume": 403627.0}, {"date": "2023-06-08", "close": 53.02, "volume": 349327.0}, {"date": "2023-06-09", "close": 53.9, "volume": 257044.0}, {"date": "2023-06-12", "close": 53.97, "volume": 257273.0}, {"date": "2023-06-13", "close": 53.92, "volume": 312533.0}, {"date": "2023-06-14", "close": 53.3, "volume": 332387.0}, {"date": "2023-06-15", "close": 53.77, "volume": 350154.0}, {"date": "2023-06-16", "close": 54.39, "volume": 6937237.0}, {"date": "2023-06-20", "close": 51.54, "volume": 479893.0}, {"date": "2023-06-21", "close": 52.92, "volume": 338879.0}, {"date": "2023-06-22", "close": 52.6, "volume": 365433.0}, {"date": "2023-06-23", "close": 51.92, "volume": 440033.0}, {"date": "2023-06-26", "close": 53.35, "volume": 225906.0}, {"date": "2023-06-27", "close": 55.52, "volume": 377493.0}, {"date": "2023-06-28", "close": 56.0, "volume": 363827.0}, {"date": "2023-06-29", "close": 58.47, "volume": 460432.0}, {"date": "2023-06-30", "close": 58.16, "volume": 333494.0}, {"date": "2023-07-03", "close": 58.62, "volume": 105973.0}, {"date": "2023-07-05", "close": 57.17, "volume": 267352.0}, {"date": "2023-07-06", "close": 56.73, "volume": 228764.0}, {"date": "2023-07-07", "close": 58.61, "volume": 189019.0}, {"date": "2023-07-10", "close": 58.65, "volume": 232098.0}, {"date": "2023-07-11", "close": 60.1, "volume": 252808.0}, {"date": "2023-07-12", "close": 60.89, "volume": 328123.0}, {"date": "2023-07-13", "close": 60.69, "volume": 182592.0}, {"date": "2023-07-14", "close": 60.25, "volume": 274701.0}, {"date": "2023-07-17", "close": 60.54, "volume": 343567.0}, {"date": "2023-07-18", "close": 60.89, "volume": 597019.0}, {"date": "2023-07-19", "close": 61.64, "volume": 223494.0}, {"date": "2023-07-20", "close": 61.49, "volume": 219112.0}, {"date": "2023-07-21", "close": 61.61, "volume": 229390.0}, {"date": "2023-07-24", "close": 61.96, "volume": 207211.0}, {"date": "2023-07-25", "close": 62.6, "volume": 234252.0}, {"date": "2023-07-26", "close": 63.08, "volume": 176490.0}, {"date": "2023-07-27", "close": 64.31, "volume": 386800.0}, {"date": "2023-07-28", "close": 63.38, "volume": 198452.0}, {"date": "2023-07-31", "close": 64.02, "volume": 281609.0}, {"date": "2023-08-01", "close": 62.37, "volume": 275681.0}, {"date": "2023-08-02", "close": 61.4, "volume": 214995.0}, {"date": "2023-08-03", "close": 55.38, "volume": 752441.0}, {"date": "2023-08-04", "close": 58.16, "volume": 431839.0}, {"date": "2023-08-07", "close": 53.63, "volume": 645756.0}, {"date": "2023-08-08", "close": 55.45, "volume": 478349.0}, {"date": "2023-08-09", "close": 53.96, "volume": 172933.0}, {"date": "2023-08-10", "close": 53.38, "volume": 140006.0}, {"date": "2023-08-11", "close": 52.91, "volume": 201915.0}, {"date": "2023-08-14", "close": 51.29, "volume": 222690.0}, {"date": "2023-08-15", "close": 49.64, "volume": 225094.0}, {"date": "2023-08-16", "close": 48.31, "volume": 153342.0}, {"date": "2023-08-17", "close": 50.5, "volume": 278038.0}, {"date": "2023-08-18", "close": 51.65, "volume": 272471.0}, {"date": "2023-08-21", "close": 51.05, "volume": 215630.0}, {"date": "2023-08-22", "close": 51.42, "volume": 147145.0}, {"date": "2023-08-23", "close": 50.96, "volume": 111819.0}, {"date": "2023-08-24", "close": 51.4, "volume": 174798.0}, {"date": "2023-08-25", "close": 51.58, "volume": 142631.0}, {"date": "2023-08-28", "close": 51.92, "volume": 131175.0}, {"date": "2023-08-29", "close": 53.86, "volume": 217719.0}, {"date": "2023-08-30", "close": 53.75, "volume": 171007.0}, {"date": "2023-08-31", "close": 53.89, "volume": 159443.0}, {"date": "2023-09-01", "close": 54.65, "volume": 144821.0}, {"date": "2023-09-05", "close": 52.97, "volume": 247988.0}, {"date": "2023-09-06", "close": 52.45, "volume": 143634.0}, {"date": "2023-09-07", "close": 50.75, "volume": 282755.0}, {"date": "2023-09-08", "close": 50.13, "volume": 172835.0}, {"date": "2023-09-11", "close": 49.67, "volume": 228868.0}, {"date": "2023-09-12", "close": 50.09, "volume": 193407.0}, {"date": "2023-09-13", "close": 49.78, "volume": 214230.0}, {"date": "2023-09-14", "close": 51.78, "volume": 262518.0}, {"date": "2023-09-15", "close": 50.69, "volume": 895988.0}, {"date": "2023-09-18", "close": 50.15, "volume": 276264.0}, {"date": "2023-09-19", "close": 49.33, "volume": 206649.0}, {"date": "2023-09-20", "close": 48.95, "volume": 155435.0}, {"date": "2023-09-21", "close": 48.35, "volume": 108579.0}, {"date": "2023-09-22", "close": 46.86, "volume": 208316.0}, {"date": "2023-09-25", "close": 47.24, "volume": 182574.0}, {"date": "2023-09-26", "close": 47.02, "volume": 246854.0}, {"date": "2023-09-27", "close": 47.21, "volume": 161538.0}, {"date": "2023-09-28", "close": 48.18, "volume": 251947.0}, {"date": "2023-09-29", "close": 47.61, "volume": 275711.0}, {"date": "2023-10-02", "close": 46.4, "volume": 197932.0}, {"date": "2023-10-03", "close": 43.14, "volume": 276980.0}, {"date": "2023-10-04", "close": 42.79, "volume": 378484.0}, {"date": "2023-10-05", "close": 42.07, "volume": 304573.0}, {"date": "2023-10-06", "close": 42.25, "volume": 292827.0}, {"date": "2023-10-09", "close": 41.52, "volume": 192896.0}, {"date": "2023-10-10", "close": 41.95, "volume": 181036.0}, {"date": "2023-10-11", "close": 41.71, "volume": 389019.0}, {"date": "2023-10-12", "close": 40.96, "volume": 379340.0}, {"date": "2023-10-13", "close": 40.39, "volume": 213036.0}, {"date": "2023-10-16", "close": 41.69, "volume": 269782.0}, {"date": "2023-10-17", "close": 42.61, "volume": 189281.0}, {"date": "2023-10-18", "close": 41.27, "volume": 193862.0}, {"date": "2023-10-19", "close": 39.95, "volume": 327241.0}, {"date": "2023-10-20", "close": 40.57, "volume": 276096.0}, {"date": "2023-10-23", "close": 40.62, "volume": 264107.0}, {"date": "2023-10-24", "close": 39.71, "volume": 217834.0}, {"date": "2023-10-25", "close": 38.56, "volume": 281479.0}, {"date": "2023-10-26", "close": 39.41, "volume": 143374.0}, {"date": "2023-10-27", "close": 39.49, "volume": 211541.0}, {"date": "2023-10-30", "close": 40.09, "volume": 187248.0}, {"date": "2023-10-31", "close": 40.28, "volume": 216399.0}, {"date": "2023-11-01", "close": 39.25, "volume": 475706.0}, {"date": "2023-11-02", "close": 42.29, "volume": 947696.0}, {"date": "2023-11-03", "close": 42.81, "volume": 330680.0}, {"date": "2023-11-06", "close": 40.06, "volume": 302351.0}, {"date": "2023-11-07", "close": 39.34, "volume": 369266.0}, {"date": "2023-11-08", "close": 38.95, "volume": 246238.0}, {"date": "2023-11-09", "close": 37.42, "volume": 258326.0}, {"date": "2023-11-10", "close": 37.93, "volume": 215282.0}, {"date": "2023-11-13", "close": 37.57, "volume": 214398.0}, {"date": "2023-11-14", "close": 40.06, "volume": 553208.0}, {"date": "2023-11-15", "close": 40.2, "volume": 200980.0}, {"date": "2023-11-16", "close": 38.94, "volume": 226627.0}, {"date": "2023-11-17", "close": 40.15, "volume": 250016.0}, {"date": "2023-11-20", "close": 40.18, "volume": 153971.0}, {"date": "2023-11-21", "close": 38.89, "volume": 110896.0}, {"date": "2023-11-22", "close": 39.35, "volume": 124533.0}, {"date": "2023-11-24", "close": 39.79, "volume": 60673.0}, {"date": "2023-11-27", "close": 38.63, "volume": 223697.0}, {"date": "2023-11-28", "close": 38.72, "volume": 186938.0}, {"date": "2023-11-29", "close": 39.48, "volume": 199565.0}, {"date": "2023-11-30", "close": 38.79, "volume": 214184.0}, {"date": "2023-12-01", "close": 40.72, "volume": 391553.0}, {"date": "2023-12-04", "close": 40.18, "volume": 310035.0}, {"date": "2023-12-05", "close": 38.85, "volume": 236166.0}, {"date": "2023-12-06", "close": 39.27, "volume": 235870.0}, {"date": "2023-12-07", "close": 41.31, "volume": 321138.0}, {"date": "2023-12-08", "close": 41.74, "volume": 217765.0}, {"date": "2023-12-11", "close": 40.52, "volume": 275103.0}, {"date": "2023-12-12", "close": 40.39, "volume": 212952.0}, {"date": "2023-12-13", "close": 43.16, "volume": 328065.0}, {"date": "2023-12-14", "close": 46.19, "volume": 512164.0}, {"date": "2023-12-15", "close": 45.78, "volume": 1463333.0}, {"date": "2023-12-18", "close": 45.98, "volume": 350653.0}, {"date": "2023-12-19", "close": 46.65, "volume": 255994.0}, {"date": "2023-12-20", "close": 45.49, "volume": 476799.0}, {"date": "2023-12-21", "close": 46.31, "volume": 339778.0}, {"date": "2023-12-22", "close": 47.82, "volume": 329366.0}, {"date": "2023-12-26", "close": 47.96, "volume": 136165.0}, {"date": "2023-12-27", "close": 47.41, "volume": 144886.0}, {"date": "2023-12-28", "close": 47.65, "volume": 162478.0}, {"date": "2023-12-29", "close": 47.22, "volume": 243640.0}, {"date": "2024-01-02", "close": 46.98, "volume": 244831.0}, {"date": "2024-01-03", "close": 44.03, "volume": 220146.0}, {"date": "2024-01-04", "close": 43.56, "volume": 208989.0}, {"date": "2024-01-05", "close": 43.3, "volume": 156899.0}, {"date": "2024-01-08", "close": 44.08, "volume": 188623.0}, {"date": "2024-01-09", "close": 43.08, "volume": 262323.0}, {"date": "2024-01-10", "close": 42.88, "volume": 204520.0}, {"date": "2024-01-11", "close": 41.84, "volume": 217340.0}, {"date": "2024-01-12", "close": 41.43, "volume": 160245.0}, {"date": "2024-01-16", "close": 40.92, "volume": 287887.0}, {"date": "2024-01-17", "close": 40.04, "volume": 175494.0}, {"date": "2024-01-18", "close": 40.99, "volume": 234759.0}, {"date": "2024-01-19", "close": 40.86, "volume": 162642.0}, {"date": "2024-01-22", "close": 43.44, "volume": 366373.0}, {"date": "2024-01-23", "close": 44.16, "volume": 175216.0}, {"date": "2024-01-24", "close": 44.14, "volume": 204654.0}, {"date": "2024-01-25", "close": 44.53, "volume": 240752.0}, {"date": "2024-01-26", "close": 45.9, "volume": 218405.0}, {"date": "2024-01-29", "close": 45.7, "volume": 297254.0}, {"date": "2024-01-30", "close": 45.06, "volume": 253973.0}, {"date": "2024-01-31", "close": 43.56, "volume": 234521.0}, {"date": "2024-02-01", "close": 44.33, "volume": 344275.0}, {"date": "2024-02-02", "close": 43.8, "volume": 180183.0}, {"date": "2024-02-05", "close": 42.69, "volume": 202841.0}, {"date": "2024-02-06", "close": 43.31, "volume": 207777.0}, {"date": "2024-02-07", "close": 43.33, "volume": 136258.0}, {"date": "2024-02-08", "close": 44.6, "volume": 222539.0}, {"date": "2024-02-09", "close": 44.85, "volume": 231719.0}, {"date": "2024-02-12", "close": 46.32, "volume": 257312.0}, {"date": "2024-02-13", "close": 44.0, "volume": 227235.0}, {"date": "2024-02-14", "close": 44.79, "volume": 180296.0}, {"date": "2024-02-15", "close": 46.75, "volume": 234028.0}, {"date": "2024-02-16", "close": 47.66, "volume": 360800.0}, {"date": "2024-02-20", "close": 45.97, "volume": 183680.0}, {"date": "2024-02-21", "close": 44.97, "volume": 446601.0}, {"date": "2024-02-22", "close": 47.4, "volume": 616029.0}, {"date": "2024-02-23", "close": 48.95, "volume": 274698.0}, {"date": "2024-02-26", "close": 48.11, "volume": 301557.0}, {"date": "2024-02-27", "close": 46.58, "volume": 248447.0}, {"date": "2024-02-28", "close": 45.27, "volume": 204097.0}, {"date": "2024-02-29", "close": 45.68, "volume": 236360.0}, {"date": "2024-03-01", "close": 45.27, "volume": 181742.0}, {"date": "2024-03-04", "close": 45.67, "volume": 204058.0}, {"date": "2024-03-05", "close": 45.14, "volume": 164998.0}, {"date": "2024-03-06", "close": 45.88, "volume": 233394.0}, {"date": "2024-03-07", "close": 45.79, "volume": 231247.0}, {"date": "2024-03-08", "close": 46.0, "volume": 134533.0}, {"date": "2024-03-11", "close": 46.62, "volume": 141658.0}, {"date": "2024-03-12", "close": 45.99, "volume": 159033.0}, {"date": "2024-03-13", "close": 46.46, "volume": 137087.0}, {"date": "2024-03-14", "close": 44.35, "volume": 170227.0}, {"date": "2024-03-15", "close": 45.27, "volume": 492823.0}, {"date": "2024-03-18", "close": 44.51, "volume": 128851.0}, {"date": "2024-03-19", "close": 44.2, "volume": 194336.0}, {"date": "2024-03-20", "close": 45.25, "volume": 310177.0}, {"date": "2024-03-21", "close": 47.77, "volume": 322381.0}, {"date": "2024-03-22", "close": 47.4, "volume": 189714.0}, {"date": "2024-03-25", "close": 47.0, "volume": 144338.0}, {"date": "2024-03-26", "close": 47.11, "volume": 169626.0}, {"date": "2024-03-27", "close": 48.44, "volume": 301784.0}, {"date": "2024-03-28", "close": 47.7, "volume": 335894.0}, {"date": "2024-04-01", "close": 47.39, "volume": 166520.0}, {"date": "2024-04-02", "close": 46.17, "volume": 205958.0}, {"date": "2024-04-03", "close": 47.19, "volume": 171111.0}, {"date": "2024-04-04", "close": 46.45, "volume": 232218.0}, {"date": "2024-04-05", "close": 46.54, "volume": 185167.0}, {"date": "2024-04-08", "close": 46.96, "volume": 121921.0}, {"date": "2024-04-09", "close": 49.17, "volume": 121987.0}, {"date": "2024-04-10", "close": 47.17, "volume": 220136.0}, {"date": "2024-04-11", "close": 46.88, "volume": 149000.0}, {"date": "2024-04-12", "close": 45.27, "volume": 115132.0}, {"date": "2024-04-15", "close": 44.93, "volume": 140971.0}, {"date": "2024-04-16", "close": 44.48, "volume": 196456.0}, {"date": "2024-04-17", "close": 43.79, "volume": 114122.0}, {"date": "2024-04-18", "close": 43.5, "volume": 158711.0}, {"date": "2024-04-19", "close": 44.44, "volume": 181634.0}, {"date": "2024-04-22", "close": 47.87, "volume": 323254.0}, {"date": "2024-04-23", "close": 48.9, "volume": 228582.0}, {"date": "2024-04-24", "close": 48.23, "volume": 247063.0}, {"date": "2024-04-25", "close": 47.87, "volume": 201991.0}, {"date": "2024-04-26", "close": 48.51, "volume": 146152.0}, {"date": "2024-04-29", "close": 50.95, "volume": 279840.0}, {"date": "2024-04-30", "close": 51.14, "volume": 215608.0}, {"date": "2024-05-01", "close": 51.89, "volume": 430767.0}, {"date": "2024-05-02", "close": 54.8, "volume": 642072.0}, {"date": "2024-05-03", "close": 53.56, "volume": 374454.0}, {"date": "2024-05-06", "close": 53.85, "volume": 206303.0}, {"date": "2024-05-07", "close": 53.72, "volume": 242534.0}, {"date": "2024-05-08", "close": 54.0, "volume": 141955.0}, {"date": "2024-05-09", "close": 54.47, "volume": 125992.0}, {"date": "2024-05-10", "close": 54.48, "volume": 134410.0}, {"date": "2024-05-13", "close": 54.6, "volume": 156272.0}, {"date": "2024-05-14", "close": 55.12, "volume": 125224.0}, {"date": "2024-05-15", "close": 55.09, "volume": 159168.0}, {"date": "2024-05-16", "close": 55.05, "volume": 117737.0}, {"date": "2024-05-17", "close": 53.55, "volume": 234671.0}, {"date": "2024-05-20", "close": 51.03, "volume": 227900.0}, {"date": "2024-05-21", "close": 50.6, "volume": 305488.0}, {"date": "2024-05-22", "close": 50.1, "volume": 340380.0}, {"date": "2024-05-23", "close": 48.1, "volume": 222858.0}, {"date": "2024-05-24", "close": 47.74, "volume": 254040.0}, {"date": "2024-05-28", "close": 47.86, "volume": 212107.0}, {"date": "2024-05-29", "close": 47.56, "volume": 172278.0}, {"date": "2024-05-30", "close": 48.01, "volume": 191930.0}, {"date": "2024-05-31", "close": 48.85, "volume": 300507.0}, {"date": "2024-06-03", "close": 48.63, "volume": 183058.0}, {"date": "2024-06-04", "close": 47.25, "volume": 290193.0}, {"date": "2024-06-05", "close": 48.6, "volume": 229637.0}, {"date": "2024-06-06", "close": 48.6, "volume": 410247.0}, {"date": "2024-06-07", "close": 48.04, "volume": 355755.0}, {"date": "2024-06-10", "close": 46.44, "volume": 375846.0}, {"date": "2024-06-11", "close": 45.64, "volume": 309137.0}, {"date": "2024-06-12", "close": 45.93, "volume": 261431.0}, {"date": "2024-06-13", "close": 45.9, "volume": 143325.0}, {"date": "2024-06-14", "close": 44.91, "volume": 329213.0}, {"date": "2024-06-17", "close": 44.54, "volume": 202673.0}, {"date": "2024-06-18", "close": 43.47, "volume": 216900.0}, {"date": "2024-06-20", "close": 43.71, "volume": 268131.0}, {"date": "2024-06-21", "close": 43.9, "volume": 614887.0}, {"date": "2024-06-24", "close": 44.94, "volume": 228911.0}, {"date": "2024-06-25", "close": 43.67, "volume": 253185.0}, {"date": "2024-06-26", "close": 44.24, "volume": 169426.0}, {"date": "2024-06-27", "close": 44.42, "volume": 140593.0}, {"date": "2024-06-28", "close": 43.71, "volume": 369627.0}, {"date": "2024-07-01", "close": 42.18, "volume": 227640.0}, {"date": "2024-07-02", "close": 42.36, "volume": 150979.0}, {"date": "2024-07-03", "close": 42.75, "volume": 67912.0}, {"date": "2024-07-05", "close": 41.29, "volume": 128082.0}, {"date": "2024-07-08", "close": 41.94, "volume": 132789.0}, {"date": "2024-07-09", "close": 40.62, "volume": 325061.0}, {"date": "2024-07-10", "close": 41.57, "volume": 167123.0}, {"date": "2024-07-11", "close": 43.5, "volume": 201920.0}, {"date": "2024-07-12", "close": 44.22, "volume": 202220.0}, {"date": "2024-07-15", "close": 44.81, "volume": 207469.0}, {"date": "2024-07-16", "close": 47.24, "volume": 204748.0}, {"date": "2024-07-17", "close": 46.5, "volume": 254092.0}, {"date": "2024-07-18", "close": 45.09, "volume": 207048.0}, {"date": "2024-07-19", "close": 44.44, "volume": 145546.0}, {"date": "2024-07-22", "close": 45.15, "volume": 151093.0}, {"date": "2024-07-23", "close": 45.87, "volume": 195354.0}, {"date": "2024-07-24", "close": 45.05, "volume": 190514.0}, {"date": "2024-07-25", "close": 45.84, "volume": 223368.0}, {"date": "2024-07-26", "close": 46.2, "volume": 129256.0}, {"date": "2024-07-29", "close": 45.71, "volume": 177569.0}, {"date": "2024-07-30", "close": 46.11, "volume": 168142.0}, {"date": "2024-07-31", "close": 45.89, "volume": 467766.0}, {"date": "2024-08-01", "close": 42.64, "volume": 546958.0}, {"date": "2024-08-02", "close": 41.2, "volume": 375493.0}, {"date": "2024-08-05", "close": 35.41, "volume": 981719.0}, {"date": "2024-08-06", "close": 34.69, "volume": 505965.0}, {"date": "2024-08-07", "close": 34.84, "volume": 355798.0}, {"date": "2024-08-08", "close": 36.14, "volume": 295017.0}, {"date": "2024-08-09", "close": 35.61, "volume": 204925.0}, {"date": "2024-08-12", "close": 34.57, "volume": 289360.0}, {"date": "2024-08-13", "close": 35.72, "volume": 362086.0}, {"date": "2024-08-14", "close": 34.96, "volume": 291267.0}, {"date": "2024-08-15", "close": 35.45, "volume": 232887.0}, {"date": "2024-08-16", "close": 35.97, "volume": 229844.0}, {"date": "2024-08-19", "close": 36.77, "volume": 216247.0}, {"date": "2024-08-20", "close": 36.33, "volume": 235922.0}, {"date": "2024-08-21", "close": 37.05, "volume": 160096.0}, {"date": "2024-08-22", "close": 36.5, "volume": 262282.0}, {"date": "2024-08-23", "close": 38.44, "volume": 187026.0}, {"date": "2024-08-26", "close": 38.7, "volume": 213191.0}, {"date": "2024-08-27", "close": 38.6, "volume": 115874.0}, {"date": "2024-08-28", "close": 38.71, "volume": 250935.0}, {"date": "2024-08-29", "close": 39.47, "volume": 159838.0}, {"date": "2024-08-30", "close": 39.53, "volume": 220060.0}, {"date": "2024-09-03", "close": 38.11, "volume": 290571.0}, {"date": "2024-09-04", "close": 37.4, "volume": 193716.0}, {"date": "2024-09-05", "close": 36.57, "volume": 179906.0}, {"date": "2024-09-06", "close": 35.36, "volume": 230822.0}, {"date": "2024-09-09", "close": 33.84, "volume": 339647.0}, {"date": "2024-09-10", "close": 32.91, "volume": 291681.0}, {"date": "2024-09-11", "close": 33.53, "volume": 282296.0}, {"date": "2024-09-12", "close": 35.61, "volume": 273722.0}, {"date": "2024-09-13", "close": 38.56, "volume": 321320.0}, {"date": "2024-09-16", "close": 37.71, "volume": 382589.0}, {"date": "2024-09-17", "close": 38.82, "volume": 282802.0}, {"date": "2024-09-18", "close": 39.35, "volume": 296095.0}, {"date": "2024-09-19", "close": 41.27, "volume": 286943.0}, {"date": "2024-09-20", "close": 40.04, "volume": 926671.0}, {"date": "2024-09-23", "close": 39.37, "volume": 208824.0}, {"date": "2024-09-24", "close": 40.25, "volume": 170185.0}, {"date": "2024-09-25", "close": 39.09, "volume": 173395.0}, {"date": "2024-09-26", "close": 40.45, "volume": 386897.0}, {"date": "2024-09-27", "close": 40.42, "volume": 220997.0}, {"date": "2024-09-30", "close": 39.0, "volume": 348731.0}, {"date": "2024-10-01", "close": 37.89, "volume": 250822.0}, {"date": "2024-10-02", "close": 37.46, "volume": 171826.0}, {"date": "2024-10-03", "close": 33.06, "volume": 1623317.0}, {"date": "2024-10-04", "close": 37.04, "volume": 899341.0}, {"date": "2024-10-07", "close": 35.89, "volume": 265026.0}, {"date": "2024-10-08", "close": 34.54, "volume": 247689.0}, {"date": "2024-10-09", "close": 34.06, "volume": 310221.0}, {"date": "2024-10-10", "close": 33.8, "volume": 206720.0}, {"date": "2024-10-11", "close": 34.23, "volume": 217240.0}, {"date": "2024-10-14", "close": 34.55, "volume": 148582.0}, {"date": "2024-10-15", "close": 34.12, "volume": 221533.0}, {"date": "2024-10-16", "close": 35.51, "volume": 228813.0}, {"date": "2024-10-17", "close": 35.5, "volume": 238237.0}, {"date": "2024-10-18", "close": 34.76, "volume": 227138.0}, {"date": "2024-10-21", "close": 33.8, "volume": 221545.0}, {"date": "2024-10-22", "close": 32.31, "volume": 208270.0}, {"date": "2024-10-23", "close": 31.59, "volume": 276598.0}, {"date": "2024-10-24", "close": 32.21, "volume": 278690.0}, {"date": "2024-10-25", "close": 33.65, "volume": 271987.0}, {"date": "2024-10-28", "close": 35.74, "volume": 521829.0}, {"date": "2024-10-29", "close": 35.32, "volume": 527972.0}, {"date": "2024-10-30", "close": 41.65, "volume": 1076936.0}, {"date": "2024-10-31", "close": 41.79, "volume": 585192.0}, {"date": "2024-11-01", "close": 42.0, "volume": 400023.0}, {"date": "2024-11-04", "close": 41.92, "volume": 343741.0}, {"date": "2024-11-05", "close": 43.38, "volume": 802082.0}, {"date": "2024-11-06", "close": 47.32, "volume": 516349.0}, {"date": "2024-11-07", "close": 46.25, "volume": 368678.0}, {"date": "2024-11-08", "close": 45.24, "volume": 569230.0}, {"date": "2024-11-11", "close": 47.5, "volume": 342854.0}, {"date": "2024-11-12", "close": 45.88, "volume": 210909.0}, {"date": "2024-11-13", "close": 45.6, "volume": 204137.0}, {"date": "2024-11-14", "close": 45.18, "volume": 152495.0}, {"date": "2024-11-15", "close": 45.97, "volume": 217202.0}, {"date": "2024-11-18", "close": 46.01, "volume": 267846.0}, {"date": "2024-11-19", "close": 45.99, "volume": 202247.0}, {"date": "2024-11-20", "close": 46.24, "volume": 198442.0}, {"date": "2024-11-21", "close": 48.41, "volume": 211768.0}, {"date": "2024-11-22", "close": 48.56, "volume": 265281.0}, {"date": "2024-11-25", "close": 50.21, "volume": 285717.0}, {"date": "2024-11-26", "close": 47.51, "volume": 396497.0}, {"date": "2024-11-27", "close": 47.73, "volume": 181636.0}, {"date": "2024-11-29", "close": 48.57, "volume": 124860.0}, {"date": "2024-12-02", "close": 49.71, "volume": 204646.0}, {"date": "2024-12-03", "close": 48.78, "volume": 168137.0}, {"date": "2024-12-04", "close": 47.53, "volume": 195050.0}, {"date": "2024-12-05", "close": 46.02, "volume": 163007.0}, {"date": "2024-12-06", "close": 47.11, "volume": 237525.0}, {"date": "2024-12-09", "close": 46.62, "volume": 269102.0}, {"date": "2024-12-10", "close": 46.35, "volume": 220509.0}, {"date": "2024-12-11", "close": 47.0, "volume": 202406.0}, {"date": "2024-12-12", "close": 47.05, "volume": 246768.0}, {"date": "2024-12-13", "close": 45.83, "volume": 291528.0}, {"date": "2024-12-16", "close": 44.71, "volume": 205061.0}, {"date": "2024-12-17", "close": 43.4, "volume": 225395.0}, {"date": "2024-12-18", "close": 41.61, "volume": 315114.0}, {"date": "2024-12-19", "close": 40.75, "volume": 228174.0}, {"date": "2024-12-20", "close": 40.8, "volume": 999708.0}, {"date": "2024-12-23", "close": 41.14, "volume": 197756.0}, {"date": "2024-12-24", "close": 41.46, "volume": 88279.0}, {"date": "2024-12-26", "close": 41.75, "volume": 95633.0}, {"date": "2024-12-27", "close": 40.6, "volume": 150391.0}, {"date": "2024-12-30", "close": 40.15, "volume": 133140.0}, {"date": "2024-12-31", "close": 40.75, "volume": 226260.0}, {"date": "2025-01-02", "close": 39.54, "volume": 141546.0}, {"date": "2025-01-03", "close": 39.86, "volume": 285045.0}, {"date": "2025-01-06", "close": 39.61, "volume": 280062.0}, {"date": "2025-01-07", "close": 38.53, "volume": 237689.0}, {"date": "2025-01-08", "close": 37.74, "volume": 253397.0}, {"date": "2025-01-10", "close": 38.0, "volume": 219428.0}, {"date": "2025-01-13", "close": 39.68, "volume": 194306.0}, {"date": "2025-01-14", "close": 40.08, "volume": 168445.0}, {"date": "2025-01-15", "close": 41.87, "volume": 197448.0}, {"date": "2025-01-16", "close": 46.46, "volume": 392734.0}, {"date": "2025-01-17", "close": 47.2, "volume": 303791.0}, {"date": "2025-01-21", "close": 47.73, "volume": 172280.0}, {"date": "2025-01-22", "close": 47.25, "volume": 154316.0}, {"date": "2025-01-23", "close": 47.99, "volume": 168533.0}, {"date": "2025-01-24", "close": 46.91, "volume": 214709.0}, {"date": "2025-01-27", "close": 45.9, "volume": 180588.0}, {"date": "2025-01-28", "close": 45.65, "volume": 155623.0}, {"date": "2025-01-29", "close": 45.66, "volume": 150202.0}, {"date": "2025-01-30", "close": 45.83, "volume": 109275.0}, {"date": "2025-01-31", "close": 45.35, "volume": 186993.0}, {"date": "2025-02-03", "close": 43.58, "volume": 132401.0}, {"date": "2025-02-04", "close": 44.83, "volume": 155459.0}, {"date": "2025-02-05", "close": 44.62, "volume": 160745.0}, {"date": "2025-02-06", "close": 43.77, "volume": 217548.0}, {"date": "2025-02-07", "close": 42.62, "volume": 137589.0}, {"date": "2025-02-10", "close": 44.36, "volume": 385778.0}, {"date": "2025-02-11", "close": 45.5, "volume": 158766.0}, {"date": "2025-02-12", "close": 44.62, "volume": 182924.0}, {"date": "2025-02-13", "close": 45.18, "volume": 123863.0}, {"date": "2025-02-14", "close": 45.1, "volume": 179083.0}, {"date": "2025-02-18", "close": 45.84, "volume": 297202.0}, {"date": "2025-02-19", "close": 48.26, "volume": 516017.0}, {"date": "2025-02-20", "close": 46.74, "volume": 455888.0}, {"date": "2025-02-21", "close": 46.01, "volume": 319076.0}, {"date": "2025-02-24", "close": 46.11, "volume": 189111.0}, {"date": "2025-02-25", "close": 48.02, "volume": 351276.0}, {"date": "2025-02-26", "close": 48.87, "volume": 350500.0}, {"date": "2025-02-27", "close": 47.63, "volume": 381177.0}, {"date": "2025-02-28", "close": 47.66, "volume": 178882.0}, {"date": "2025-03-03", "close": 45.24, "volume": 250276.0}, {"date": "2025-03-04", "close": 44.02, "volume": 230078.0}, {"date": "2025-03-05", "close": 46.41, "volume": 303823.0}, {"date": "2025-03-06", "close": 46.63, "volume": 167218.0}, {"date": "2025-03-07", "close": 47.36, "volume": 358636.0}, {"date": "2025-03-10", "close": 44.01, "volume": 406698.0}, {"date": "2025-03-11", "close": 46.49, "volume": 635657.0}, {"date": "2025-03-12", "close": 45.08, "volume": 276735.0}, {"date": "2025-03-13", "close": 43.38, "volume": 183208.0}, {"date": "2025-03-14", "close": 43.95, "volume": 195661.0}, {"date": "2025-03-17", "close": 44.23, "volume": 224789.0}, {"date": "2025-03-18", "close": 43.9, "volume": 186766.0}, {"date": "2025-03-19", "close": 44.25, "volume": 150718.0}, {"date": "2025-03-20", "close": 43.14, "volume": 178187.0}, {"date": "2025-03-21", "close": 42.38, "volume": 515007.0}, {"date": "2025-03-24", "close": 43.21, "volume": 151156.0}, {"date": "2025-03-25", "close": 43.07, "volume": 138747.0}, {"date": "2025-03-26", "close": 43.32, "volume": 163595.0}, {"date": "2025-03-27", "close": 39.72, "volume": 350502.0}, {"date": "2025-03-28", "close": 39.62, "volume": 273717.0}, {"date": "2025-03-31", "close": 39.59, "volume": 359443.0}, {"date": "2025-04-01", "close": 38.85, "volume": 208968.0}, {"date": "2025-04-02", "close": 39.54, "volume": 163883.0}, {"date": "2025-04-03", "close": 34.67, "volume": 314852.0}, {"date": "2025-04-04", "close": 31.43, "volume": 415306.0}, {"date": "2025-04-07", "close": 31.73, "volume": 554020.0}, {"date": "2025-04-08", "close": 29.88, "volume": 463714.0}, {"date": "2025-04-09", "close": 33.4, "volume": 428138.0}, {"date": "2025-04-10", "close": 31.27, "volume": 301848.0}, {"date": "2025-04-11", "close": 31.96, "volume": 213517.0}, {"date": "2025-04-14", "close": 31.74, "volume": 182189.0}, {"date": "2025-04-15", "close": 31.79, "volume": 249904.0}, {"date": "2025-04-16", "close": 31.07, "volume": 183845.0}, {"date": "2025-04-17", "close": 31.58, "volume": 264463.0}, {"date": "2025-04-21", "close": 31.11, "volume": 238161.0}, {"date": "2025-04-22", "close": 31.67, "volume": 218741.0}, {"date": "2025-04-23", "close": 31.86, "volume": 194634.0}, {"date": "2025-04-24", "close": 32.85, "volume": 246797.0}, {"date": "2025-04-25", "close": 32.88, "volume": 324154.0}, {"date": "2025-04-28", "close": 32.52, "volume": 307360.0}, {"date": "2025-04-29", "close": 33.03, "volume": 215993.0}, {"date": "2025-04-30", "close": 32.98, "volume": 232301.0}, {"date": "2025-05-01", "close": 33.28, "volume": 188020.0}, {"date": "2025-05-02", "close": 35.04, "volume": 316160.0}, {"date": "2025-05-05", "close": 35.52, "volume": 482344.0}, {"date": "2025-05-06", "close": 39.2, "volume": 643380.0}, {"date": "2025-05-07", "close": 39.23, "volume": 564238.0}, {"date": "2025-05-08", "close": 40.29, "volume": 289258.0}, {"date": "2025-05-09", "close": 40.47, "volume": 260803.0}, {"date": "2025-05-12", "close": 43.04, "volume": 337951.0}, {"date": "2025-05-13", "close": 43.21, "volume": 322339.0}, {"date": "2025-05-14", "close": 43.26, "volume": 307294.0}, {"date": "2025-05-15", "close": 42.89, "volume": 269094.0}, {"date": "2025-05-16", "close": 42.95, "volume": 216387.0}, {"date": "2025-05-19", "close": 42.38, "volume": 154696.0}, {"date": "2025-05-20", "close": 42.57, "volume": 139229.0}, {"date": "2025-05-21", "close": 41.06, "volume": 309512.0}, {"date": "2025-05-22", "close": 41.31, "volume": 216452.0}, {"date": "2025-05-23", "close": 40.89, "volume": 246618.0}, {"date": "2025-05-27", "close": 43.75, "volume": 269817.0}, {"date": "2025-05-28", "close": 42.6, "volume": 313980.0}, {"date": "2025-05-29", "close": 42.81, "volume": 237032.0}, {"date": "2025-05-30", "close": 41.37, "volume": 182316.0}, {"date": "2025-06-02", "close": 40.72, "volume": 176043.0}, {"date": "2025-06-03", "close": 41.72, "volume": 151942.0}, {"date": "2025-06-04", "close": 41.45, "volume": 168802.0}, {"date": "2025-06-05", "close": 41.14, "volume": 143363.0}, {"date": "2025-06-06", "close": 42.05, "volume": 187351.0}, {"date": "2025-06-09", "close": 43.32, "volume": 211255.0}, {"date": "2025-06-10", "close": 43.97, "volume": 187137.0}, {"date": "2025-06-11", "close": 44.53, "volume": 234467.0}, {"date": "2025-06-12", "close": 43.2, "volume": 214508.0}, {"date": "2025-06-13", "close": 42.01, "volume": 293744.0}, {"date": "2025-06-16", "close": 42.53, "volume": 150542.0}, {"date": "2025-06-17", "close": 41.42, "volume": 168212.0}, {"date": "2025-06-18", "close": 41.38, "volume": 131552.0}, {"date": "2025-06-20", "close": 41.31, "volume": 319594.0}, {"date": "2025-06-23", "close": 42.26, "volume": 169150.0}, {"date": "2025-06-24", "close": 41.94, "volume": 184015.0}, {"date": "2025-06-25", "close": 42.17, "volume": 161157.0}, {"date": "2025-06-26", "close": 43.14, "volume": 187185.0}, {"date": "2025-06-27", "close": 43.36, "volume": 428921.0}, {"date": "2025-06-30", "close": 43.09, "volume": 243252.0}, {"date": "2025-07-01", "close": 44.4, "volume": 248607.0}, {"date": "2025-07-02", "close": 46.79, "volume": 251828.0}, {"date": "2025-07-03", "close": 46.76, "volume": 117223.0}, {"date": "2025-07-07", "close": 45.34, "volume": 189863.0}, {"date": "2025-07-08", "close": 46.79, "volume": 300202.0}, {"date": "2025-07-09", "close": 47.42, "volume": 306414.0}, {"date": "2025-07-10", "close": 48.22, "volume": 155488.0}, {"date": "2025-07-11", "close": 47.56, "volume": 161114.0}, {"date": "2025-07-14", "close": 47.1, "volume": 145427.0}, {"date": "2025-07-15", "close": 45.54, "volume": 174258.0}, {"date": "2025-07-16", "close": 45.49, "volume": 207136.0}, {"date": "2025-07-17", "close": 46.32, "volume": 229525.0}, {"date": "2025-07-18", "close": 46.16, "volume": 164603.0}, {"date": "2025-07-21", "close": 46.18, "volume": 127957.0}, {"date": "2025-07-22", "close": 46.31, "volume": 229617.0}, {"date": "2025-07-23", "close": 46.63, "volume": 168232.0}, {"date": "2025-07-24", "close": 45.76, "volume": 180763.0}, {"date": "2025-07-25", "close": 46.4, "volume": 163292.0}, {"date": "2025-07-28", "close": 45.66, "volume": 186700.0}, {"date": "2025-07-29", "close": 44.09, "volume": 195506.0}, {"date": "2025-07-30", "close": 42.35, "volume": 174792.0}, {"date": "2025-07-31", "close": 41.79, "volume": 308455.0}, {"date": "2025-08-01", "close": 40.4, "volume": 333965.0}, {"date": "2025-08-04", "close": 40.85, "volume": 318874.0}, {"date": "2025-08-05", "close": 49.56, "volume": 1240845.0}, {"date": "2025-08-06", "close": 48.89, "volume": 450335.0}, {"date": "2025-08-07", "close": 50.51, "volume": 443874.0}, {"date": "2025-08-08", "close": 51.27, "volume": 495383.0}, {"date": "2025-08-11", "close": 52.2, "volume": 397148.0}, {"date": "2025-08-12", "close": 53.86, "volume": 246287.0}, {"date": "2025-08-13", "close": 55.5, "volume": 291794.0}, {"date": "2025-08-14", "close": 55.09, "volume": 286993.0}, {"date": "2025-08-15", "close": 54.57, "volume": 234462.0}, {"date": "2025-08-18", "close": 55.35, "volume": 166123.0}, {"date": "2025-08-19", "close": 55.16, "volume": 241607.0}, {"date": "2025-08-20", "close": 54.72, "volume": 340721.0}, {"date": "2025-08-21", "close": 54.54, "volume": 294049.0}, {"date": "2025-08-22", "close": 57.79, "volume": 427494.0}, {"date": "2025-08-25", "close": 56.87, "volume": 253328.0}, {"date": "2025-08-26", "close": 56.99, "volume": 378334.0}, {"date": "2025-08-27", "close": 57.4, "volume": 262684.0}, {"date": "2025-08-28", "close": 57.95, "volume": 216495.0}, {"date": "2025-08-29", "close": 58.38, "volume": 207597.0}, {"date": "2025-09-02", "close": 58.55, "volume": 240645.0}, {"date": "2025-09-03", "close": 57.89, "volume": 248820.0}, {"date": "2025-09-04", "close": 58.88, "volume": 337867.0}, {"date": "2025-09-05", "close": 59.77, "volume": 213784.0}, {"date": "2025-09-08", "close": 60.74, "volume": 244493.0}, {"date": "2025-09-09", "close": 58.8, "volume": 275892.0}, {"date": "2025-09-10", "close": 57.09, "volume": 262180.0}, {"date": "2025-09-11", "close": 58.78, "volume": 198173.0}, {"date": "2025-09-12", "close": 58.15, "volume": 172020.0}, {"date": "2025-09-15", "close": 58.69, "volume": 142833.0}, {"date": "2025-09-16", "close": 56.28, "volume": 205619.0}, {"date": "2025-09-17", "close": 56.58, "volume": 201267.0}, {"date": "2025-09-18", "close": 57.84, "volume": 169539.0}, {"date": "2025-09-19", "close": 56.35, "volume": 716763.0}, {"date": "2025-09-22", "close": 56.7, "volume": 193894.0}, {"date": "2025-09-23", "close": 56.13, "volume": 178551.0}, {"date": "2025-09-24", "close": 55.31, "volume": 202794.0}, {"date": "2025-09-25", "close": 54.36, "volume": 159270.0}, {"date": "2025-09-26", "close": 55.11, "volume": 244478.0}, {"date": "2025-09-29", "close": 54.51, "volume": 184789.0}, {"date": "2025-09-30", "close": 55.19, "volume": 235112.0}, {"date": "2025-10-01", "close": 54.44, "volume": 188922.0}, {"date": "2025-10-02", "close": 56.31, "volume": 304818.0}, {"date": "2025-10-03", "close": 55.01, "volume": 201606.0}, {"date": "2025-10-06", "close": 55.01, "volume": 180961.0}, {"date": "2025-10-07", "close": 53.46, "volume": 257712.0}, {"date": "2025-10-08", "close": 54.37, "volume": 146385.0}, {"date": "2025-10-09", "close": 54.0, "volume": 184319.0}, {"date": "2025-10-10", "close": 52.85, "volume": 203433.0}, {"date": "2025-10-13", "close": 53.59, "volume": 171395.0}, {"date": "2025-10-14", "close": 54.83, "volume": 155132.0}, {"date": "2025-10-15", "close": 55.65, "volume": 155894.0}, {"date": "2025-10-16", "close": 55.5, "volume": 188260.0}, {"date": "2025-10-17", "close": 54.32, "volume": 185034.0}, {"date": "2025-10-20", "close": 56.18, "volume": 138828.0}, {"date": "2025-10-21", "close": 55.9, "volume": 86125.0}, {"date": "2025-10-22", "close": 55.84, "volume": 135452.0}, {"date": "2025-10-23", "close": 56.37, "volume": 139597.0}, {"date": "2025-10-24", "close": 57.17, "volume": 152432.0}, {"date": "2025-10-27", "close": 56.09, "volume": 133792.0}, {"date": "2025-10-28", "close": 55.72, "volume": 113385.0}, {"date": "2025-10-29", "close": 53.76, "volume": 280913.0}, {"date": "2025-10-30", "close": 53.51, "volume": 192894.0}, {"date": "2025-10-31", "close": 53.72, "volume": 226411.0}, {"date": "2025-11-03", "close": 53.84, "volume": 250236.0}, {"date": "2025-11-04", "close": 52.58, "volume": 187971.0}, {"date": "2025-11-05", "close": 54.46, "volume": 397943.0}, {"date": "2025-11-06", "close": 46.2, "volume": 561650.0}, {"date": "2025-11-07", "close": 48.4, "volume": 649472.0}, {"date": "2025-11-10", "close": 49.86, "volume": 470061.0}, {"date": "2025-11-11", "close": 49.53, "volume": 362868.0}, {"date": "2025-11-12", "close": 49.15, "volume": 281470.0}, {"date": "2025-11-13", "close": 50.53, "volume": 353352.0}, {"date": "2025-11-14", "close": 49.37, "volume": 380789.0}, {"date": "2025-11-17", "close": 47.12, "volume": 371285.0}, {"date": "2025-11-18", "close": 47.99, "volume": 290441.0}, {"date": "2025-11-19", "close": 48.51, "volume": 291561.0}, {"date": "2025-11-20", "close": 47.48, "volume": 214167.0}, {"date": "2025-11-21", "close": 49.56, "volume": 308994.0}, {"date": "2025-11-24", "close": 50.96, "volume": 284580.0}, {"date": "2025-11-25", "close": 52.16, "volume": 248057.0}, {"date": "2025-11-26", "close": 52.17, "volume": 367951.0}, {"date": "2025-11-28", "close": 52.23, "volume": 100384.0}, {"date": "2025-12-01", "close": 51.62, "volume": 223733.0}, {"date": "2025-12-02", "close": 51.64, "volume": 235144.0}, {"date": "2025-12-03", "close": 52.54, "volume": 134521.0}, {"date": "2025-12-04", "close": 52.25, "volume": 199967.0}, {"date": "2025-12-05", "close": 52.91, "volume": 255109.0}, {"date": "2025-12-08", "close": 53.98, "volume": 570398.0}, {"date": "2025-12-09", "close": 56.05, "volume": 691428.0}, {"date": "2025-12-10", "close": 58.83, "volume": 547373.0}, {"date": "2025-12-11", "close": 60.47, "volume": 426801.0}, {"date": "2025-12-12", "close": 58.87, "volume": 347268.0}, {"date": "2025-12-15", "close": 57.52, "volume": 370719.0}, {"date": "2025-12-16", "close": 57.26, "volume": 421005.0}, {"date": "2025-12-17", "close": 58.27, "volume": 351821.0}, {"date": "2025-12-18", "close": 59.59, "volume": 337116.0}, {"date": "2025-12-19", "close": 58.61, "volume": 772498.0}, {"date": "2025-12-22", "close": 59.77, "volume": 353787.0}, {"date": "2025-12-23", "close": 59.51, "volume": 284825.0}, {"date": "2025-12-24", "close": 59.98, "volume": 128033.0}, {"date": "2025-12-26", "close": 60.15, "volume": 106619.0}, {"date": "2025-12-29", "close": 59.48, "volume": 232258.0}, {"date": "2025-12-30", "close": 59.3, "volume": 190124.0}, {"date": "2025-12-31", "close": 59.18, "volume": 292332.0}, {"date": "2026-01-02", "close": 60.09, "volume": 269650.0}, {"date": "2026-01-05", "close": 60.86, "volume": 393383.0}, {"date": "2026-01-06", "close": 62.87, "volume": 285301.0}, {"date": "2026-01-07", "close": 61.96, "volume": 218155.0}, {"date": "2026-01-08", "close": 63.78, "volume": 255246.0}, {"date": "2026-01-09", "close": 64.44, "volume": 246615.0}, {"date": "2026-01-12", "close": 65.57, "volume": 172724.0}, {"date": "2026-01-13", "close": 65.8, "volume": 181732.0}, {"date": "2026-01-14", "close": 65.96, "volume": 230223.0}, {"date": "2026-01-15", "close": 66.93, "volume": 271501.0}, {"date": "2026-01-16", "close": 66.17, "volume": 383799.0}, {"date": "2026-01-20", "close": 65.01, "volume": 294625.0}, {"date": "2026-01-21", "close": 67.06, "volume": 410236.0}, {"date": "2026-01-22", "close": 68.6, "volume": 354369.0}, {"date": "2026-01-23", "close": 69.44, "volume": 211026.0}, {"date": "2026-01-26", "close": 69.27, "volume": 230775.0}, {"date": "2026-01-27", "close": 66.88, "volume": 270492.0}, {"date": "2026-01-28", "close": 66.25, "volume": 298628.0}, {"date": "2026-01-29", "close": 65.92, "volume": 325164.0}, {"date": "2026-01-30", "close": 65.79, "volume": 418594.0}, {"date": "2026-02-02", "close": 67.25, "volume": 294328.0}, {"date": "2026-02-03", "close": 69.77, "volume": 335105.0}, {"date": "2026-02-04", "close": 72.17, "volume": 407679.0}, {"date": "2026-02-05", "close": 70.8, "volume": 279413.0}, {"date": "2026-02-06", "close": 72.69, "volume": 363588.0}, {"date": "2026-02-09", "close": 73.09, "volume": 239783.0}, {"date": "2026-02-10", "close": 73.65, "volume": 246502.0}, {"date": "2026-02-11", "close": 74.91, "volume": 350849.0}, {"date": "2026-02-12", "close": 75.29, "volume": 308344.0}, {"date": "2026-02-13", "close": 76.57, "volume": 258258.0}, {"date": "2026-02-17", "close": 75.81, "volume": 313906.0}, {"date": "2026-02-18", "close": 74.31, "volume": 476999.0}, {"date": "2026-02-19", "close": 72.52, "volume": 335638.0}, {"date": "2026-02-20", "close": 72.19, "volume": 347367.0}, {"date": "2026-02-23", "close": 70.72, "volume": 283841.0}, {"date": "2026-02-24", "close": 71.12, "volume": 224792.0}, {"date": "2026-02-25", "close": 69.6, "volume": 395183.0}, {"date": "2026-02-26", "close": 70.52, "volume": 729970.0}, {"date": "2026-02-27", "close": 72.03, "volume": 554054.0}, {"date": "2026-03-02", "close": 71.64, "volume": 413970.0}, {"date": "2026-03-03", "close": 70.66, "volume": 404123.0}, {"date": "2026-03-04", "close": 69.88, "volume": 305145.0}, {"date": "2026-03-05", "close": 67.19, "volume": 362238.0}, {"date": "2026-03-06", "close": 64.95, "volume": 368700.0}, {"date": "2026-03-09", "close": 66.08, "volume": 494252.0}, {"date": "2026-03-10", "close": 65.51, "volume": 348462.0}, {"date": "2026-03-11", "close": 64.16, "volume": 372910.0}, {"date": "2026-03-12", "close": 64.07, "volume": 421746.0}, {"date": "2026-03-13", "close": 64.61, "volume": 557985.0}, {"date": "2026-03-16", "close": 65.65, "volume": 554047.0}, {"date": "2026-03-17", "close": 67.86, "volume": 407595.0}, {"date": "2026-03-18", "close": 65.69, "volume": 425674.0}, {"date": "2026-03-19", "close": 65.35, "volume": 289681.0}, {"date": "2026-03-20", "close": 63.62, "volume": 1071407.0}, {"date": "2026-03-23", "close": 66.8, "volume": 341261.0}, {"date": "2026-03-24", "close": 69.5, "volume": 231964.0}, {"date": "2026-03-25", "close": 71.78, "volume": 228207.0}, {"date": "2026-03-26", "close": 71.35, "volume": 268133.0}, {"date": "2026-03-27", "close": 70.57, "volume": 209186.0}, {"date": "2026-03-30", "close": 69.56, "volume": 364349.0}, {"date": "2026-03-31", "close": 71.23, "volume": 357715.0}, {"date": "2026-04-01", "close": 72.28, "volume": 281464.0}, {"date": "2026-04-02", "close": 71.09, "volume": 250151.0}, {"date": "2026-04-06", "close": 70.48, "volume": 169783.0}, {"date": "2026-04-07", "close": 70.57, "volume": 262414.0}, {"date": "2026-04-08", "close": 73.4, "volume": 340086.0}, {"date": "2026-04-09", "close": 74.98, "volume": 230232.0}, {"date": "2026-04-10", "close": 75.25, "volume": 179778.0}, {"date": "2026-04-13", "close": 75.98, "volume": 216396.0}, {"date": "2026-04-14", "close": 76.56, "volume": 248348.0}, {"date": "2026-04-15", "close": 74.21, "volume": 155340.0}, {"date": "2026-04-16", "close": 73.74, "volume": 306645.0}, {"date": "2026-04-17", "close": 75.2, "volume": 165290.0}, {"date": "2026-04-20", "close": 75.17, "volume": 137542.0}, {"date": "2026-04-21", "close": 74.4, "volume": 171268.0}, {"date": "2026-04-22", "close": 74.59, "volume": 133062.0}, {"date": "2026-04-23", "close": 75.26, "volume": 140752.0}, {"date": "2026-04-24", "close": 76.41, "volume": 240191.0}, {"date": "2026-04-27", "close": 76.32, "volume": 229004.0}, {"date": "2026-04-28", "close": 74.74, "volume": 211771.0}, {"date": "2026-04-29", "close": 73.07, "volume": 301392.0}, {"date": "2026-04-30", "close": 76.19, "volume": 297061.0}, {"date": "2026-05-01", "close": 75.92, "volume": 209321.0}, {"date": "2026-05-04", "close": 73.79, "volume": 248567.0}, {"date": "2026-05-05", "close": 77.1, "volume": 216751.0}, {"date": "2026-05-06", "close": 77.87, "volume": 282274.0}, {"date": "2026-05-07", "close": 74.07, "volume": 436673.0}, {"date": "2026-05-08", "close": 75.63, "volume": 353001.0}, {"date": "2026-05-11", "close": 74.44, "volume": 296972.0}, {"date": "2026-05-12", "close": 71.56, "volume": 289558.0}, {"date": "2026-05-13", "close": 71.26, "volume": 229610.0}, {"date": "2026-05-14", "close": 71.37, "volume": 248984.0}, {"date": "2026-05-15", "close": 67.58, "volume": 223144.0}, {"date": "2026-05-18", "close": 66.5, "volume": 211646.0}, {"date": "2026-05-19", "close": 65.02, "volume": 303358.0}, {"date": "2026-05-20", "close": 66.09, "volume": 327277.0}, {"date": "2026-05-21", "close": 65.21, "volume": 282237.0}, {"date": "2026-05-22", "close": 66.67, "volume": 172764.0}, {"date": "2026-05-26", "close": 68.53, "volume": 148001.0}, {"date": "2026-05-27", "close": 68.93, "volume": 148029.0}, {"date": "2026-05-28", "close": 68.58, "volume": 156668.0}, {"date": "2026-05-29", "close": 67.82, "volume": 230676.0}, {"date": "2026-06-01", "close": 66.55, "volume": 260324.0}, {"date": "2026-06-02", "close": 67.17, "volume": 209800.0}, {"date": "2026-06-03", "close": 66.97, "volume": 242525.0}, {"date": "2026-06-04", "close": 66.09, "volume": 233589.0}, {"date": "2026-06-05", "close": 65.99, "volume": 331094.0}, {"date": "2026-06-08", "close": 66.93, "volume": 301157.0}, {"date": "2026-06-09", "close": 69.04, "volume": 196695.0}, {"date": "2026-06-10", "close": 68.06, "volume": 250121.0}, {"date": "2026-06-11", "close": 70.92, "volume": 191816.0}, {"date": "2026-06-12", "close": 71.98, "volume": 192863.0}, {"date": "2026-06-15", "close": 72.43, "volume": 169202.0}, {"date": "2026-06-16", "close": 71.77, "volume": 212228.0}, {"date": "2026-06-17", "close": 71.75, "volume": 228815.0}, {"date": "2026-06-18", "close": 73.41, "volume": 709620.0}, {"date": "2026-06-22", "close": 72.74, "volume": 470328.0}, {"date": "2026-06-23", "close": 72.66, "volume": 397251.0}, {"date": "2026-06-24", "close": 74.75, "volume": 223685.0}, {"date": "2026-06-25", "close": 74.17, "volume": 357626.0}, {"date": "2026-06-26", "close": 77.12, "volume": 1034438.0}, {"date": "2026-06-29", "close": 74.0, "volume": 338504.0}, {"date": "2026-06-30", "close": 74.67, "volume": 194547.0}, {"date": "2026-07-01", "close": 72.58, "volume": 243395.0}, {"date": "2026-07-02", "close": 72.49, "volume": 231932.0}, {"date": "2026-07-06", "close": 73.86, "volume": 167955.0}, {"date": "2026-07-07", "close": 73.36, "volume": 235849.0}, {"date": "2026-07-08", "close": 71.53, "volume": 262669.0}, {"date": "2026-07-09", "close": 72.19, "volume": 145991.0}, {"date": "2026-07-10", "close": 72.07, "volume": 222854.0}, {"date": "2026-07-13", "close": 71.6, "volume": 205684.0}, {"date": "2026-07-14", "close": 72.94, "volume": 324794.0}, {"date": "2026-07-15", "close": 74.51, "volume": 165104.0}, {"date": "2026-07-16", "close": 75.17, "volume": 261323.0}, {"date": "2026-07-17", "close": 76.53, "volume": 238216.0}, {"date": "2026-07-20", "close": 74.77, "volume": 173615.0}, {"date": "2026-07-21", "close": 74.8, "volume": 230102.0}, {"date": "2026-07-22", "close": 74.7, "volume": 208367.0}, {"date": "2026-07-23", "close": 73.76, "volume": 175181.0}, {"date": "2026-07-24", "close": 73.26, "volume": 191024.0}, {"date": "2026-07-27", "close": 74.36, "volume": 194670.0}, {"date": "2026-07-28", "close": 74.49, "volume": 170268.0}, {"date": "2026-07-29", "close": 70.62, "volume": 387159.0}, {"date": "2026-07-30", "close": 70.19, "volume": 460024.0}, {"date": "2026-07-31", "close": 73.11, "volume": 296728.0}, {"date": "2026-08-03", "close": 73.41, "volume": 297108.0}, {"date": "2026-08-04", "close": 75.58, "volume": 279444.0}, {"date": "2026-08-05", "close": 77.11, "volume": 339773.0}, {"date": "2026-08-06", "close": 77.34, "volume": 270514.0}, {"date": "2026-08-07", "close": 77.82, "volume": 252492.0}], "refreshing": true}