{"ticker": "NOVT", "overview": {"cik": "1076930", "ticker": "NOVT", "name": "NOVANTA INC", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "sic": "3690", "announcements": [{"form": "8-K/A", "date": "2026-10-02", "title": "Form 8-K/A", "accession": "0001193125-26-412444", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006877", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000539", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335404", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335356", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003195", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316947", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046771", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-29", "title": "Form S-3ASR", "accession": "0001193125-26-288719", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263979", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-262867", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000082", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-02", "title": "Form 144/A", "accession": "0001628280-26-039944", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-039825", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248524", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248440", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-227053", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001628280-26-033937", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217064", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216984", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001628280-26-030543", "price_sensitive": false}]}, "description": "NOVANTA INC trades as NOVT on the NASDAQ and is registered in Canada, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 388 insider filings for the company, from May 2016 to July 2026. Across those, 6 insiders disclosed 111 sales totalling $173.44M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 111, "sell_sum": 173438717.2653, "net": -173438717.2653, "insiders": 6, "first_date": "2016-05-16", "last_date": "2026-07-02"}, "metrics": {"ticker": "NOVT", "has_prices": true, "as_of": "2026-08-07", "last": 166.37, "prev_close": 163.32, "change": 3.0500000000000114, "change_pct": 0.01867499387705126, "session_volume": 448764.0, "vwap_5": 159.5627390370657, "vwap_20": 149.59865263031057, "vwap_60": 155.21054522877338, "vwap_250": 129.84137507656357, "high_52w": 168.59, "low_52w": 99.22, "avg_volume_20": 462254.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000539", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC takes a 6.2% passive stake in NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0000080255-26-000539-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001076930-26-000084", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1047340.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "$1M sale: The CEO lightens up on NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000084/0001076930-26-000084-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "13DG-0002012383-26-003195", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "BlackRock, Inc. moves to a 13.5% passive stake in NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003195-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001076930-26-000082", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1096272.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "Big sell in NOVT \u2014 The CEO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000082/0001076930-26-000082-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221271}, {"id": "HOUSE-2026-20034713-T56", "src": "CONGRESS", "ticker": "NOVT", "cik": "", "company": "NOVANTA INC", "company_raw": "Street Trust > Bank of America\nNovanta Inc. - Common Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in NOVT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242871}, {"id": "0001076930-26-000080", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1128244.1400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "$1.1M sale: The CEO lightens up on NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000080/0001076930-26-000080-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0001076930-26-000078", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 852347.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CEO cashes out $852K of NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000078/0001076930-26-000078-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0002100119-26-000974", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC takes a 5.27% passive stake in NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0002100119-26-000974-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000564", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC crosses 5% of NOVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0002100121-26-000564-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0001076930-26-000076", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 845325.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CEO cashes out $845K of NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000076/0001076930-26-000076-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287511}, {"id": "13DG-0000102909-26-001931", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC adjusts its stake in NOVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0000102909-26-001931-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0001076930-26-000074", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Robert Buckley", "who_key": "Buckley Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1162651.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "$1.2M sale: The CFO lightens up on NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000074/0001076930-26-000074-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333591}, {"id": "0001076930-26-000072", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 899239.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "The corner office trims NOVT: $899K", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000072/0001076930-26-000072-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001076930-26-000064", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 721147.6799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CEO files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000064/0001076930-26-000064-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}, {"id": "0001076930-26-000066", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Robert Buckley", "who_key": "Buckley Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 360642.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CFO files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000066/0001076930-26-000066-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}, {"id": "0001076930-26-000068", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "John Joseph Burke II", "who_key": "Burke John Joseph II", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19379.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000068/0001076930-26-000068-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}, {"id": "0001076930-26-000070", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Charles Guy Ravetto Jr", "who_key": "Ravetto Charles Guy JR", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33397.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000070/0001076930-26-000070-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}, {"id": "0001076930-26-000060", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Charles Guy Ravetto Jr", "who_key": "Ravetto Charles Guy JR", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44280.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000060/0001076930-26-000060-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001076930-26-000062", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "John Joseph Burke II", "who_key": "Burke John Joseph II", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25058.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000062/0001076930-26-000062-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001076930-26-000048", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Alexander Manganiello", "who_key": "Manganiello Alexander", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "Insider files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000048/0001076930-26-000048-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001076930-26-000050", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "John Lesica", "who_key": "Lesica John", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 70060.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000050/0001076930-26-000050-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001076930-26-000052", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Charles Guy Ravetto Jr", "who_key": "Ravetto Charles Guy JR", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 70060.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000052/0001076930-26-000052-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001076930-26-000054", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 375701.04000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CEO files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000054/0001076930-26-000054-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001076930-26-000056", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Robert Buckley", "who_key": "Buckley Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 200466.75999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CFO trims $200K of NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000056/0001076930-26-000056-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001076930-26-000058", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "John Joseph Burke II", "who_key": "Burke John Joseph II", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24813.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000058/0001076930-26-000058-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001076930-26-000039", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Robert Buckley", "who_key": "Buckley Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 205800.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CFO files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000039/0001076930-26-000039-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369591}, {"id": "0001076930-26-000044", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Charles Guy Ravetto Jr", "who_key": "Ravetto Charles Guy JR", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36377.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000044/0001076930-26-000044-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369591}, {"id": "0001076930-26-000046", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 548415.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "CEO files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000046/0001076930-26-000046-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369591}, {"id": "0001076930-26-000037", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "John Lesica", "who_key": "Lesica John", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64805.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "C-suite exec files routine paperwork on NOVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000037/0001076930-26-000037-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001076930-26-000035", "src": "INSIDERS", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1087800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "Big sell in NOVT \u2014 The CEO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000035/0001076930-26-000035-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382551}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000539", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC takes a 6.2% passive stake in NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0000080255-26-000539-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002012383-26-003195", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "BlackRock, Inc. moves to a 13.5% passive stake in NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003195-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002100119-26-000974", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC takes a 5.27% passive stake in NOVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0002100119-26-000974-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000564", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC crosses 5% of NOVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0002100121-26-000564-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001931", "src": "13DG", "ticker": "NOVT", "cik": "1076930", "company": "NOVANTA INC", "company_raw": "NOVANTA INC", "who": "Novanta Inc", "who_key": "NOVANTA INC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Canada", "headline": "NOVANTA INC adjusts its stake in NOVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/0000102909-26-001931-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Novanta Inc. - Tangible Equity Units", "new_value": "NOVANTA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001076930", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001076930", "applied": 1, "detected_at": "2026-10-26T09:58:05.116232"}]}, "key_people": [{"who": "Stephen W. Bershad", "who_key": "BERSHAD STEPHEN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 96150000.0, "net": -96150000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35800000.0, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760219034316/0001127602-19-034316-index.htm"}, {"action": "SELL", "amount": 34075000.0, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760218033815/0001127602-18-033815-index.htm"}, {"action": "SELL", "amount": 26275000.0, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760217033379/0001127602-17-033379-index.htm"}], "latest": {"action": "SELL", "amount": 35800000.0, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760219034316/0001127602-19-034316-index.htm"}}, {"who": "Matthijs Glastra", "who_key": "Glastra Matthijs", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 38108588.451400004, "net": -38108588.451400004, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1047340.22, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000084/0001076930-26-000084-index.htm"}, {"action": "SELL", "amount": 1096272.7, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000082/0001076930-26-000082-index.htm"}, {"action": "SELL", "amount": 1128244.1400000001, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000080/0001076930-26-000080-index.htm"}, {"action": "SELL", "amount": 852347.76, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000078/0001076930-26-000078-index.htm"}, {"action": "SELL", "amount": 845325.0000000001, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000076/0001076930-26-000076-index.htm"}, {"action": "SELL", "amount": 899239.12, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000072/0001076930-26-000072-index.htm"}, {"action": "SELL", "amount": 1087800.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000035/0001076930-26-000035-index.htm"}, {"action": "SELL", "amount": 878458.68, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000033/0001076930-26-000033-index.htm"}, {"action": "SELL", "amount": 1050000.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000029/0001076930-26-000029-index.htm"}, {"action": "SELL", "amount": 803010.0, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000025/0001076930-26-000025-index.htm"}, {"action": "SELL", "amount": 42035.219999999994, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000023/0001076930-26-000023-index.htm"}, {"action": "SELL", "amount": 337016.92, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224028643/0001127602-24-028643-index.htm"}, {"action": "SELL", "amount": 1347785.51, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224027244/0001127602-24-027244-index.htm"}, {"action": "SELL", "amount": 801108.3600000001, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224020089/0001127602-24-020089-index.htm"}, {"action": "SELL", "amount": 860009.8, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224011836/0001127602-24-011836-index.htm"}, {"action": "SELL", "amount": 821918.56, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224000838/0001127602-24-000838-index.htm"}, {"action": "SELL", "amount": 804979.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223029712/0001127602-23-029712-index.htm"}, {"action": "SELL", "amount": 1159992.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223003339/0001127602-23-003339-index.htm"}, {"action": "SELL", "amount": 1007564.9999999999, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223002098/0001127602-23-002098-index.htm"}, {"action": "SELL", "amount": 948596.6, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223001408/0001127602-23-001408-index.htm"}, {"action": "SELL", "amount": 3201264.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760222025773/0001127602-22-025773-index.htm"}, {"action": "SELL", "amount": 2502316.0958000002, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760221030993/0001127602-21-030993-index.htm"}, {"action": "SELL", "amount": 1438239.5675000001, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760221024046/0001127602-21-024046-index.htm"}, {"action": "SELL", "amount": 1032605.67, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760221017823/0001127602-21-017823-index.htm"}, {"action": "SELL", "amount": 1013762.3400000001, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760221014187/0001127602-21-014187-index.htm"}], "latest": {"action": "SELL", "amount": 1047340.22, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000084/0001076930-26-000084-index.htm"}}, {"who": "Robert Buckley", "who_key": "Buckley Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30954697.0874, "net": -30954697.0874, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1162651.44, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000074/0001076930-26-000074-index.htm"}, {"action": "SELL", "amount": 200466.75999999998, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000056/0001076930-26-000056-index.htm"}, {"action": "SELL", "amount": 199424.20049999998, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000031/0001076930-26-000031-index.htm"}, {"action": "SELL", "amount": 275148.72, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224028776/0001127602-24-028776-index.htm"}, {"action": "SELL", "amount": 343354.52, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224028641/0001127602-24-028641-index.htm"}, {"action": "SELL", "amount": 660184.4, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224026852/0001127602-24-026852-index.htm"}, {"action": "SELL", "amount": 633563.88, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224026483/0001127602-24-026483-index.htm"}, {"action": "SELL", "amount": 636886.04, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224025144/0001127602-24-025144-index.htm"}, {"action": "SELL", "amount": 200479.94999999998, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224024721/0001127602-24-024721-index.htm"}, {"action": "SELL", "amount": 771582.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224023579/0001127602-24-023579-index.htm"}, {"action": "SELL", "amount": 249105.5, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224022501/0001127602-24-022501-index.htm"}, {"action": "SELL", "amount": 709671.85, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224021608/0001127602-24-021608-index.htm"}, {"action": "SELL", "amount": 329729.4, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224020695/0001127602-24-020695-index.htm"}, {"action": "SELL", "amount": 311447.7, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224020380/0001127602-24-020380-index.htm"}, {"action": "SELL", "amount": 294785.63, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224020097/0001127602-24-020097-index.htm"}, {"action": "SELL", "amount": 511200.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224007919/0001127602-24-007919-index.htm"}, {"action": "SELL", "amount": 240344.99999999997, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224004221/0001127602-24-004221-index.htm"}, {"action": "SELL", "amount": 234608.66, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224003392/0001127602-24-003392-index.htm"}, {"action": "SELL", "amount": 491717.01999999996, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224000831/0001127602-24-000831-index.htm"}, {"action": "SELL", "amount": 1023148.95, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223030182/0001127602-23-030182-index.htm"}, {"action": "SELL", "amount": 737570.32, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223029827/0001127602-23-029827-index.htm"}, {"action": "SELL", "amount": 452610.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223029149/0001127602-23-029149-index.htm"}, {"action": "SELL", "amount": 225584.99999999997, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223026067/0001127602-23-026067-index.htm"}, {"action": "SELL", "amount": 480601.96, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223023974/0001127602-23-023974-index.htm"}, {"action": "SELL", "amount": 250050.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223001473/0001127602-23-001473-index.htm"}], "latest": {"action": "SELL", "amount": 1162651.44, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693026000074/0001076930-26-000074-index.htm"}}, {"who": "Brian S. Young", "who_key": "Young Brian S", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4491412.9385, "net": -4491412.9385, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1070825.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224008533/0001127602-24-008533-index.htm"}, {"action": "SELL", "amount": 1025585.6, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760223003581/0001127602-23-003581-index.htm"}, {"action": "SELL", "amount": 733127.0279, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760221023879/0001127602-21-023879-index.htm"}, {"action": "SELL", "amount": 811625.3106, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760220032449/0001127602-20-032449-index.htm"}, {"action": "SELL", "amount": 850250.0, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760220016459/0001127602-20-016459-index.htm"}], "latest": {"action": "SELL", "amount": 1070825.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224008533/0001127602-24-008533-index.htm"}}, {"who": "Peter L. Chang", "who_key": "CHANG PETER L", "role": "CAO-Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3097276.108, "net": -3097276.108, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202050.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760221024117/0001127602-21-024117-index.htm"}, {"action": "SELL", "amount": 421894.98000000004, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760220023460/0001127602-20-023460-index.htm"}, {"action": "SELL", "amount": 409860.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760220023080/0001127602-20-023080-index.htm"}, {"action": "SELL", "amount": 200714.88, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760220018726/0001127602-20-018726-index.htm"}, {"action": "SELL", "amount": 380000.0, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760220016456/0001127602-20-016456-index.htm"}, {"action": "SELL", "amount": 405718.00000000006, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760219009343/0001127602-19-009343-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760219008431/0001127602-19-008431-index.htm"}, {"action": "SELL", "amount": 259904.04799999998, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760218025803/0001127602-18-025803-index.htm"}, {"action": "SELL", "amount": 17134.199999999997, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760216060861/0001127602-16-060861-index.htm"}], "latest": {"action": "SELL", "amount": 202050.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760221024117/0001127602-21-024117-index.htm"}}, {"who": "Thomas N. Secor", "who_key": "Secor Thomas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 636742.68, "net": -636742.68, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89759.52, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693025000023/0001076930-25-000023-index.htm"}, {"action": "SELL", "amount": 89513.16, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693025000021/0001076930-25-000021-index.htm"}, {"action": "SELL", "amount": 153120.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224018913/0001127602-24-018913-index.htm"}, {"action": "SELL", "amount": 158600.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760224018451/0001127602-24-018451-index.htm"}, {"action": "SELL", "amount": 77000.0, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760222024517/0001127602-22-024517-index.htm"}, {"action": "SELL", "amount": 68750.0, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000112760222024354/0001127602-22-024354-index.htm"}], "latest": {"action": "SELL", "amount": 89759.52, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1076930/000107693025000023/0001076930-25-000023-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-10-02", "title": "Form 8-K/A", "accession": "0001193125-26-412444", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006877", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000539", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335404", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335356", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003195", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316947", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001628280-26-046771", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-29", "title": "Form S-3ASR", "accession": "0001193125-26-288719", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263979", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-262867", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000082", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-02", "title": "Form 144/A", "accession": "0001628280-26-039944", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-039825", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248524", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248440", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-227053", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001628280-26-033937", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-217064", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216984", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001076930-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001628280-26-030543", "price_sensitive": false}], "performance": {"ticker": "NOVT", "has_prices": true, "summary": {"n": 3, "avg": 0.3233774463628857, "win_rate": 1.0, "best": 0.5296984185362266, "worst": 0.09982151120512986, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-18", "score": 0.0, "ref_price": 151.27, "return": 0.09982151120512986}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 108.76, "return": 0.5296984185362266}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 124.1, "return": 0.34061240934730064}]}, "price_series": [{"date": "2016-08-08", "close": 16.19, "volume": 22587.0}, {"date": "2016-08-09", "close": 16.31, "volume": 55435.0}, {"date": "2016-08-10", "close": 16.06, "volume": 73679.0}, {"date": "2016-08-11", "close": 16.23, "volume": 35788.0}, {"date": "2016-08-12", "close": 16.38, "volume": 54545.0}, {"date": "2016-08-15", "close": 16.52, "volume": 56815.0}, {"date": "2016-08-16", "close": 16.45, "volume": 51993.0}, {"date": "2016-08-17", "close": 16.59, "volume": 71586.0}, {"date": "2016-08-18", "close": 16.85, "volume": 96224.0}, {"date": "2016-08-19", "close": 17.09, "volume": 254155.0}, {"date": "2016-08-22", "close": 17.11, "volume": 60239.0}, {"date": "2016-08-23", "close": 16.88, "volume": 38547.0}, {"date": "2016-08-24", "close": 16.84, "volume": 46531.0}, {"date": "2016-08-25", "close": 17.0, "volume": 52641.0}, {"date": "2016-08-26", "close": 16.85, "volume": 31861.0}, {"date": "2016-08-29", "close": 16.84, "volume": 21517.0}, {"date": "2016-08-30", "close": 16.83, "volume": 19254.0}, {"date": "2016-08-31", "close": 16.89, "volume": 250284.0}, {"date": "2016-09-01", "close": 16.99, "volume": 47652.0}, {"date": "2016-09-02", "close": 17.0, "volume": 26517.0}, {"date": "2016-09-06", "close": 16.91, "volume": 52355.0}, {"date": "2016-09-07", "close": 17.12, "volume": 103869.0}, {"date": "2016-09-08", "close": 17.03, "volume": 35149.0}, {"date": "2016-09-09", "close": 16.47, "volume": 49763.0}, {"date": "2016-09-12", "close": 17.07, "volume": 52250.0}, {"date": "2016-09-13", "close": 16.81, "volume": 156521.0}, {"date": "2016-09-14", "close": 16.78, "volume": 48298.0}, {"date": "2016-09-15", "close": 17.0, "volume": 27845.0}, {"date": "2016-09-16", "close": 17.3, "volume": 294931.0}, {"date": "2016-09-19", "close": 17.1, "volume": 55905.0}, {"date": "2016-09-20", "close": 17.06, "volume": 39377.0}, {"date": "2016-09-21", "close": 17.24, "volume": 33148.0}, {"date": "2016-09-22", "close": 17.39, "volume": 66112.0}, {"date": "2016-09-23", "close": 17.25, "volume": 26509.0}, {"date": "2016-09-26", "close": 17.11, "volume": 32659.0}, {"date": "2016-09-27", "close": 17.2, "volume": 26253.0}, {"date": "2016-09-28", "close": 17.38, "volume": 239757.0}, {"date": "2016-09-29", "close": 17.07, "volume": 33711.0}, {"date": "2016-09-30", "close": 17.35, "volume": 49638.0}, {"date": "2016-10-03", "close": 17.13, "volume": 34085.0}, {"date": "2016-10-04", "close": 17.08, "volume": 46945.0}, {"date": "2016-10-05", "close": 17.4, "volume": 202102.0}, {"date": "2016-10-06", "close": 17.48, "volume": 74534.0}, {"date": "2016-10-07", "close": 17.24, "volume": 45672.0}, {"date": "2016-10-10", "close": 17.57, "volume": 66359.0}, {"date": "2016-10-11", "close": 17.44, "volume": 57347.0}, {"date": "2016-10-12", "close": 17.54, "volume": 23816.0}, {"date": "2016-10-13", "close": 17.35, "volume": 32078.0}, {"date": "2016-10-14", "close": 17.5, "volume": 28112.0}, {"date": "2016-10-17", "close": 17.7, "volume": 110598.0}, {"date": "2016-10-18", "close": 17.35, "volume": 30106.0}, {"date": "2016-10-19", "close": 17.4, "volume": 28971.0}, {"date": "2016-10-20", "close": 17.55, "volume": 25631.0}, {"date": "2016-10-21", "close": 17.3, "volume": 21867.0}, {"date": "2016-10-24", "close": 17.7, "volume": 21858.0}, {"date": "2016-10-25", "close": 17.7, "volume": 32952.0}, {"date": "2016-10-26", "close": 17.6, "volume": 42569.0}, {"date": "2016-10-27", "close": 17.65, "volume": 35344.0}, {"date": "2016-10-28", "close": 17.65, "volume": 26092.0}, {"date": "2016-10-31", "close": 17.45, "volume": 140637.0}, {"date": "2016-11-01", "close": 17.15, "volume": 34718.0}, {"date": "2016-11-02", "close": 16.8, "volume": 35698.0}, {"date": "2016-11-03", "close": 16.95, "volume": 144142.0}, {"date": "2016-11-04", "close": 16.9, "volume": 78445.0}, {"date": "2016-11-07", "close": 17.4, "volume": 78758.0}, {"date": "2016-11-08", "close": 17.8, "volume": 31708.0}, {"date": "2016-11-09", "close": 18.5, "volume": 71724.0}, {"date": "2016-11-10", "close": 18.4, "volume": 110870.0}, {"date": "2016-11-11", "close": 19.35, "volume": 233784.0}, {"date": "2016-11-14", "close": 19.0, "volume": 88597.0}, {"date": "2016-11-15", "close": 19.25, "volume": 106261.0}, {"date": "2016-11-16", "close": 19.0, "volume": 279357.0}, {"date": "2016-11-17", "close": 19.1, "volume": 396495.0}, {"date": "2016-11-18", "close": 19.5, "volume": 152265.0}, {"date": "2016-11-21", "close": 19.8, "volume": 62914.0}, {"date": "2016-11-22", "close": 19.85, "volume": 55056.0}, {"date": "2016-11-23", "close": 20.1, "volume": 172841.0}, {"date": "2016-11-25", "close": 20.3, "volume": 114927.0}, {"date": "2016-11-28", "close": 20.65, "volume": 265793.0}, {"date": "2016-11-29", "close": 20.55, "volume": 62351.0}, {"date": "2016-11-30", "close": 20.25, "volume": 62555.0}, {"date": "2016-12-01", "close": 20.45, "volume": 91151.0}, {"date": "2016-12-02", "close": 20.05, "volume": 71903.0}, {"date": "2016-12-05", "close": 20.4, "volume": 94634.0}, {"date": "2016-12-06", "close": 20.95, "volume": 111623.0}, {"date": "2016-12-07", "close": 21.05, "volume": 69217.0}, {"date": "2016-12-08", "close": 21.35, "volume": 119481.0}, {"date": "2016-12-09", "close": 21.4, "volume": 496074.0}, {"date": "2016-12-12", "close": 21.4, "volume": 62675.0}, {"date": "2016-12-13", "close": 21.05, "volume": 82819.0}, {"date": "2016-12-14", "close": 20.45, "volume": 107983.0}, {"date": "2016-12-15", "close": 20.55, "volume": 120686.0}, {"date": "2016-12-16", "close": 20.45, "volume": 224750.0}, {"date": "2016-12-19", "close": 20.5, "volume": 88186.0}, {"date": "2016-12-20", "close": 20.8, "volume": 66592.0}, {"date": "2016-12-21", "close": 20.6, "volume": 56689.0}, {"date": "2016-12-22", "close": 20.4, "volume": 111623.0}, {"date": "2016-12-23", "close": 20.75, "volume": 39785.0}, {"date": "2016-12-27", "close": 20.85, "volume": 31418.0}, {"date": "2016-12-28", "close": 21.05, "volume": 74957.0}, {"date": "2016-12-29", "close": 21.05, "volume": 42864.0}, {"date": "2016-12-30", "close": 21.0, "volume": 60305.0}, {"date": "2017-01-03", "close": 21.55, "volume": 114274.0}, {"date": "2017-01-04", "close": 21.75, "volume": 137175.0}, {"date": "2017-01-05", "close": 21.4, "volume": 69081.0}, {"date": "2017-01-06", "close": 21.05, "volume": 44688.0}, {"date": "2017-01-09", "close": 20.9, "volume": 207681.0}, {"date": "2017-01-10", "close": 21.0, "volume": 98579.0}, {"date": "2017-01-11", "close": 22.9, "volume": 454792.0}, {"date": "2017-01-12", "close": 23.3, "volume": 181188.0}, {"date": "2017-01-13", "close": 23.3, "volume": 494782.0}, {"date": "2017-01-17", "close": 22.2, "volume": 86573.0}, {"date": "2017-01-18", "close": 22.6, "volume": 161807.0}, {"date": "2017-01-19", "close": 23.0, "volume": 145103.0}, {"date": "2017-01-20", "close": 22.8, "volume": 57249.0}, {"date": "2017-01-23", "close": 23.45, "volume": 229951.0}, {"date": "2017-01-24", "close": 23.5, "volume": 155693.0}, {"date": "2017-01-25", "close": 23.25, "volume": 79753.0}, {"date": "2017-01-26", "close": 22.85, "volume": 78951.0}, {"date": "2017-01-27", "close": 23.2, "volume": 166128.0}, {"date": "2017-01-30", "close": 22.7, "volume": 63929.0}, {"date": "2017-01-31", "close": 22.35, "volume": 136400.0}, {"date": "2017-02-01", "close": 22.55, "volume": 87372.0}, {"date": "2017-02-02", "close": 23.05, "volume": 116738.0}, {"date": "2017-02-03", "close": 23.2, "volume": 86740.0}, {"date": "2017-02-06", "close": 22.95, "volume": 44061.0}, {"date": "2017-02-07", "close": 23.3, "volume": 167826.0}, {"date": "2017-02-08", "close": 23.5, "volume": 164933.0}, {"date": "2017-02-09", "close": 24.0, "volume": 177625.0}, {"date": "2017-02-10", "close": 24.4, "volume": 141223.0}, {"date": "2017-02-13", "close": 24.6, "volume": 162642.0}, {"date": "2017-02-14", "close": 24.55, "volume": 169607.0}, {"date": "2017-02-15", "close": 24.8, "volume": 144535.0}, {"date": "2017-02-16", "close": 24.65, "volume": 181924.0}, {"date": "2017-02-17", "close": 24.5, "volume": 100730.0}, {"date": "2017-02-21", "close": 24.35, "volume": 50802.0}, {"date": "2017-02-22", "close": 24.45, "volume": 61628.0}, {"date": "2017-02-23", "close": 24.25, "volume": 77255.0}, {"date": "2017-02-24", "close": 24.55, "volume": 56595.0}, {"date": "2017-02-27", "close": 24.55, "volume": 127347.0}, {"date": "2017-02-28", "close": 24.3, "volume": 139468.0}, {"date": "2017-03-01", "close": 25.15, "volume": 161390.0}, {"date": "2017-03-02", "close": 25.1, "volume": 215294.0}, {"date": "2017-03-03", "close": 25.55, "volume": 235394.0}, {"date": "2017-03-06", "close": 24.6, "volume": 130432.0}, {"date": "2017-03-07", "close": 25.6, "volume": 153139.0}, {"date": "2017-03-08", "close": 26.05, "volume": 244380.0}, {"date": "2017-03-09", "close": 26.25, "volume": 180137.0}, {"date": "2017-03-10", "close": 26.55, "volume": 190302.0}, {"date": "2017-03-13", "close": 26.55, "volume": 63996.0}, {"date": "2017-03-14", "close": 26.05, "volume": 63525.0}, {"date": "2017-03-15", "close": 26.55, "volume": 98327.0}, {"date": "2017-03-16", "close": 26.6, "volume": 109089.0}, {"date": "2017-03-17", "close": 27.5, "volume": 369954.0}, {"date": "2017-03-20", "close": 27.25, "volume": 174428.0}, {"date": "2017-03-21", "close": 26.95, "volume": 179721.0}, {"date": "2017-03-22", "close": 26.85, "volume": 138961.0}, {"date": "2017-03-23", "close": 26.95, "volume": 93473.0}, {"date": "2017-03-24", "close": 26.8, "volume": 99798.0}, {"date": "2017-03-27", "close": 26.75, "volume": 85246.0}, {"date": "2017-03-28", "close": 26.65, "volume": 115034.0}, {"date": "2017-03-29", "close": 26.85, "volume": 126547.0}, {"date": "2017-03-30", "close": 26.75, "volume": 60191.0}, {"date": "2017-03-31", "close": 26.55, "volume": 313888.0}, {"date": "2017-04-03", "close": 26.15, "volume": 164861.0}, {"date": "2017-04-04", "close": 26.2, "volume": 132254.0}, {"date": "2017-04-05", "close": 26.95, "volume": 242695.0}, {"date": "2017-04-06", "close": 27.2, "volume": 128680.0}, {"date": "2017-04-07", "close": 27.15, "volume": 100732.0}, {"date": "2017-04-10", "close": 27.05, "volume": 69952.0}, {"date": "2017-04-11", "close": 27.25, "volume": 86988.0}, {"date": "2017-04-12", "close": 26.85, "volume": 103814.0}, {"date": "2017-04-13", "close": 26.4, "volume": 89851.0}, {"date": "2017-04-17", "close": 26.4, "volume": 97027.0}, {"date": "2017-04-18", "close": 26.1, "volume": 171608.0}, {"date": "2017-04-19", "close": 26.7, "volume": 171478.0}, {"date": "2017-04-20", "close": 27.4, "volume": 82240.0}, {"date": "2017-04-21", "close": 27.3, "volume": 109238.0}, {"date": "2017-04-24", "close": 27.85, "volume": 166119.0}, {"date": "2017-04-25", "close": 28.05, "volume": 130131.0}, {"date": "2017-04-26", "close": 27.95, "volume": 143737.0}, {"date": "2017-04-27", "close": 28.45, "volume": 149643.0}, {"date": "2017-04-28", "close": 28.05, "volume": 100476.0}, {"date": "2017-05-01", "close": 28.4, "volume": 70441.0}, {"date": "2017-05-02", "close": 28.35, "volume": 91754.0}, {"date": "2017-05-03", "close": 28.1, "volume": 209198.0}, {"date": "2017-05-04", "close": 27.7, "volume": 70230.0}, {"date": "2017-05-05", "close": 28.35, "volume": 123664.0}, {"date": "2017-05-08", "close": 30.25, "volume": 245379.0}, {"date": "2017-05-09", "close": 30.8, "volume": 154785.0}, {"date": "2017-05-10", "close": 30.9, "volume": 149785.0}, {"date": "2017-05-11", "close": 31.5, "volume": 179766.0}, {"date": "2017-05-12", "close": 31.75, "volume": 125533.0}, {"date": "2017-05-15", "close": 32.2, "volume": 96224.0}, {"date": "2017-05-16", "close": 32.55, "volume": 166440.0}, {"date": "2017-05-17", "close": 32.35, "volume": 214153.0}, {"date": "2017-05-18", "close": 32.45, "volume": 235013.0}, {"date": "2017-05-19", "close": 32.6, "volume": 123391.0}, {"date": "2017-05-22", "close": 32.85, "volume": 113549.0}, {"date": "2017-05-23", "close": 32.7, "volume": 155912.0}, {"date": "2017-05-24", "close": 33.75, "volume": 228265.0}, {"date": "2017-05-25", "close": 34.15, "volume": 125140.0}, {"date": "2017-05-26", "close": 33.95, "volume": 154434.0}, {"date": "2017-05-30", "close": 33.8, "volume": 210405.0}, {"date": "2017-05-31", "close": 34.0, "volume": 232297.0}, {"date": "2017-06-01", "close": 34.45, "volume": 203946.0}, {"date": "2017-06-02", "close": 35.4, "volume": 223468.0}, {"date": "2017-06-05", "close": 35.0, "volume": 141127.0}, {"date": "2017-06-06", "close": 36.65, "volume": 481409.0}, {"date": "2017-06-07", "close": 38.0, "volume": 361728.0}, {"date": "2017-06-08", "close": 37.7, "volume": 449739.0}, {"date": "2017-06-09", "close": 37.05, "volume": 313356.0}, {"date": "2017-06-12", "close": 35.35, "volume": 320585.0}, {"date": "2017-06-13", "close": 35.4, "volume": 197996.0}, {"date": "2017-06-14", "close": 34.75, "volume": 219739.0}, {"date": "2017-06-15", "close": 34.05, "volume": 415720.0}, {"date": "2017-06-16", "close": 36.15, "volume": 701940.0}, {"date": "2017-06-19", "close": 36.9, "volume": 259552.0}, {"date": "2017-06-20", "close": 35.8, "volume": 185777.0}, {"date": "2017-06-21", "close": 36.05, "volume": 181534.0}, {"date": "2017-06-22", "close": 36.0, "volume": 103000.0}, {"date": "2017-06-23", "close": 35.9, "volume": 1129279.0}, {"date": "2017-06-26", "close": 36.275, "volume": 177960.0}, {"date": "2017-06-27", "close": 36.1, "volume": 202690.0}, {"date": "2017-06-28", "close": 36.5, "volume": 169586.0}, {"date": "2017-06-29", "close": 35.85, "volume": 220981.0}, {"date": "2017-06-30", "close": 36.0, "volume": 229250.0}, {"date": "2017-07-03", "close": 36.45, "volume": 63009.0}, {"date": "2017-07-05", "close": 36.85, "volume": 114195.0}, {"date": "2017-07-06", "close": 36.45, "volume": 225201.0}, {"date": "2017-07-07", "close": 37.15, "volume": 251899.0}, {"date": "2017-07-10", "close": 37.0, "volume": 207843.0}, {"date": "2017-07-11", "close": 37.1, "volume": 86498.0}, {"date": "2017-07-12", "close": 37.65, "volume": 213751.0}, {"date": "2017-07-13", "close": 37.15, "volume": 173519.0}, {"date": "2017-07-14", "close": 37.35, "volume": 86495.0}, {"date": "2017-07-17", "close": 37.2, "volume": 135595.0}, {"date": "2017-07-18", "close": 37.05, "volume": 113764.0}, {"date": "2017-07-19", "close": 37.325, "volume": 115356.0}, {"date": "2017-07-20", "close": 37.5, "volume": 75614.0}, {"date": "2017-07-21", "close": 37.3, "volume": 123113.0}, {"date": "2017-07-24", "close": 37.85, "volume": 112080.0}, {"date": "2017-07-25", "close": 37.4, "volume": 142475.0}, {"date": "2017-07-26", "close": 37.55, "volume": 114703.0}, {"date": "2017-07-27", "close": 37.15, "volume": 118482.0}, {"date": "2017-07-28", "close": 37.1, "volume": 131642.0}, {"date": "2017-07-31", "close": 36.9, "volume": 67632.0}, {"date": "2017-08-01", "close": 38.15, "volume": 178318.0}, {"date": "2017-08-02", "close": 37.75, "volume": 246161.0}, {"date": "2017-08-03", "close": 37.55, "volume": 262308.0}, {"date": "2017-08-04", "close": 37.45, "volume": 260974.0}, {"date": "2017-08-07", "close": 38.25, "volume": 138763.0}, {"date": "2017-08-08", "close": 38.45, "volume": 163846.0}, {"date": "2017-08-09", "close": 37.85, "volume": 148710.0}, {"date": "2017-08-10", "close": 36.5, "volume": 183907.0}, {"date": "2017-08-11", "close": 36.7, "volume": 133287.0}, {"date": "2017-08-14", "close": 37.5, "volume": 126111.0}, {"date": "2017-08-15", "close": 37.1, "volume": 69799.0}, {"date": "2017-08-16", "close": 37.65, "volume": 78357.0}, {"date": "2017-08-17", "close": 37.25, "volume": 158123.0}, {"date": "2017-08-18", "close": 37.3, "volume": 127291.0}, {"date": "2017-08-21", "close": 37.3, "volume": 81824.0}, {"date": "2017-08-22", "close": 37.55, "volume": 73890.0}, {"date": "2017-08-23", "close": 37.65, "volume": 63138.0}, {"date": "2017-08-24", "close": 38.05, "volume": 189985.0}, {"date": "2017-08-25", "close": 38.2, "volume": 106320.0}, {"date": "2017-08-28", "close": 38.1, "volume": 121869.0}, {"date": "2017-08-29", "close": 38.05, "volume": 162599.0}, {"date": "2017-08-30", "close": 38.6, "volume": 117967.0}, {"date": "2017-08-31", "close": 39.1, "volume": 181596.0}, {"date": "2017-09-01", "close": 39.25, "volume": 71098.0}, {"date": "2017-09-05", "close": 39.05, "volume": 106668.0}, {"date": "2017-09-06", "close": 39.1, "volume": 121136.0}, {"date": "2017-09-07", "close": 39.85, "volume": 168570.0}, {"date": "2017-09-08", "close": 40.25, "volume": 147060.0}, {"date": "2017-09-11", "close": 41.25, "volume": 184889.0}, {"date": "2017-09-12", "close": 41.05, "volume": 379763.0}, {"date": "2017-09-13", "close": 42.1, "volume": 329076.0}, {"date": "2017-09-14", "close": 42.5, "volume": 290724.0}, {"date": "2017-09-15", "close": 42.7, "volume": 322455.0}, {"date": "2017-09-18", "close": 43.25, "volume": 222902.0}, {"date": "2017-09-19", "close": 43.55, "volume": 137251.0}, {"date": "2017-09-20", "close": 43.5, "volume": 125218.0}, {"date": "2017-09-21", "close": 42.75, "volume": 109714.0}, {"date": "2017-09-22", "close": 42.65, "volume": 198833.0}, {"date": "2017-09-25", "close": 42.15, "volume": 242820.0}, {"date": "2017-09-26", "close": 42.2, "volume": 212341.0}, {"date": "2017-09-27", "close": 43.55, "volume": 161269.0}, {"date": "2017-09-28", "close": 43.45, "volume": 130986.0}, {"date": "2017-09-29", "close": 43.6, "volume": 124115.0}, {"date": "2017-10-02", "close": 45.6, "volume": 306681.0}, {"date": "2017-10-03", "close": 45.2, "volume": 160128.0}, {"date": "2017-10-04", "close": 45.2, "volume": 123740.0}, {"date": "2017-10-05", "close": 45.95, "volume": 141738.0}, {"date": "2017-10-06", "close": 45.5, "volume": 118910.0}, {"date": "2017-10-09", "close": 44.9, "volume": 132429.0}, {"date": "2017-10-10", "close": 44.45, "volume": 396935.0}, {"date": "2017-10-11", "close": 44.2, "volume": 283260.0}, {"date": "2017-10-12", "close": 43.7, "volume": 256056.0}, {"date": "2017-10-13", "close": 44.35, "volume": 177778.0}, {"date": "2017-10-16", "close": 44.5, "volume": 259537.0}, {"date": "2017-10-17", "close": 44.05, "volume": 141327.0}, {"date": "2017-10-18", "close": 44.95, "volume": 226380.0}, {"date": "2017-10-19", "close": 45.0, "volume": 147976.0}, {"date": "2017-10-20", "close": 45.1, "volume": 106589.0}, {"date": "2017-10-23", "close": 45.35, "volume": 102489.0}, {"date": "2017-10-24", "close": 45.8, "volume": 81498.0}, {"date": "2017-10-25", "close": 45.75, "volume": 127275.0}, {"date": "2017-10-26", "close": 45.75, "volume": 162913.0}, {"date": "2017-10-27", "close": 46.7, "volume": 218851.0}, {"date": "2017-10-30", "close": 46.45, "volume": 192885.0}, {"date": "2017-10-31", "close": 47.3, "volume": 318472.0}, {"date": "2017-11-01", "close": 46.55, "volume": 423081.0}, {"date": "2017-11-02", "close": 52.1, "volume": 882961.0}, {"date": "2017-11-03", "close": 53.1, "volume": 369820.0}, {"date": "2017-11-06", "close": 52.1, "volume": 188886.0}, {"date": "2017-11-07", "close": 51.2, "volume": 284634.0}, {"date": "2017-11-08", "close": 51.55, "volume": 357113.0}, {"date": "2017-11-09", "close": 51.85, "volume": 221435.0}, {"date": "2017-11-10", "close": 52.05, "volume": 222173.0}, {"date": "2017-11-13", "close": 52.9, "volume": 185109.0}, {"date": "2017-11-14", "close": 52.45, "volume": 332515.0}, {"date": "2017-11-15", "close": 52.65, "volume": 315689.0}, {"date": "2017-11-16", "close": 52.65, "volume": 191118.0}, {"date": "2017-11-17", "close": 52.7, "volume": 199749.0}, {"date": "2017-11-20", "close": 53.35, "volume": 125743.0}, {"date": "2017-11-21", "close": 54.75, "volume": 261580.0}, {"date": "2017-11-22", "close": 54.1, "volume": 123312.0}, {"date": "2017-11-24", "close": 54.6, "volume": 40007.0}, {"date": "2017-11-27", "close": 52.75, "volume": 307457.0}, {"date": "2017-11-28", "close": 53.3, "volume": 205031.0}, {"date": "2017-11-29", "close": 49.45, "volume": 495351.0}, {"date": "2017-11-30", "close": 48.1, "volume": 416121.0}, {"date": "2017-12-01", "close": 46.6, "volume": 444832.0}, {"date": "2017-12-04", "close": 44.35, "volume": 349328.0}, {"date": "2017-12-05", "close": 44.5, "volume": 285371.0}, {"date": "2017-12-06", "close": 44.8, "volume": 164537.0}, {"date": "2017-12-07", "close": 45.8, "volume": 243055.0}, {"date": "2017-12-08", "close": 47.95, "volume": 316913.0}, {"date": "2017-12-11", "close": 49.35, "volume": 330231.0}, {"date": "2017-12-12", "close": 48.7, "volume": 311851.0}, {"date": "2017-12-13", "close": 49.3, "volume": 248976.0}, {"date": "2017-12-14", "close": 49.65, "volume": 535105.0}, {"date": "2017-12-15", "close": 52.45, "volume": 1016948.0}, {"date": "2017-12-18", "close": 51.2, "volume": 278580.0}, {"date": "2017-12-19", "close": 52.0, "volume": 188122.0}, {"date": "2017-12-20", "close": 51.3, "volume": 161071.0}, {"date": "2017-12-21", "close": 51.05, "volume": 107123.0}, {"date": "2017-12-22", "close": 50.4, "volume": 112119.0}, {"date": "2017-12-26", "close": 50.25, "volume": 107761.0}, {"date": "2017-12-27", "close": 50.3, "volume": 122728.0}, {"date": "2017-12-28", "close": 50.2, "volume": 69000.0}, {"date": "2017-12-29", "close": 50.0, "volume": 156028.0}, {"date": "2018-01-02", "close": 50.5, "volume": 171250.0}, {"date": "2018-01-03", "close": 51.1, "volume": 168936.0}, {"date": "2018-01-04", "close": 50.95, "volume": 100211.0}, {"date": "2018-01-05", "close": 50.9, "volume": 133826.0}, {"date": "2018-01-08", "close": 51.9, "volume": 380073.0}, {"date": "2018-01-09", "close": 52.25, "volume": 294548.0}, {"date": "2018-01-10", "close": 52.5, "volume": 208560.0}, {"date": "2018-01-11", "close": 53.5, "volume": 188796.0}, {"date": "2018-01-12", "close": 54.7, "volume": 189456.0}, {"date": "2018-01-16", "close": 55.95, "volume": 335570.0}, {"date": "2018-01-17", "close": 57.4, "volume": 423241.0}, {"date": "2018-01-18", "close": 57.6, "volume": 443809.0}, {"date": "2018-01-19", "close": 59.2, "volume": 306971.0}, {"date": "2018-01-22", "close": 59.4, "volume": 201641.0}, {"date": "2018-01-23", "close": 58.55, "volume": 325064.0}, {"date": "2018-01-24", "close": 57.95, "volume": 266915.0}, {"date": "2018-01-25", "close": 59.05, "volume": 241118.0}, {"date": "2018-01-26", "close": 59.8, "volume": 197549.0}, {"date": "2018-01-29", "close": 59.1, "volume": 311276.0}, {"date": "2018-01-30", "close": 58.55, "volume": 205433.0}, {"date": "2018-01-31", "close": 57.9, "volume": 167662.0}, {"date": "2018-02-01", "close": 57.9, "volume": 232604.0}, {"date": "2018-02-02", "close": 55.7, "volume": 250441.0}, {"date": "2018-02-05", "close": 52.7, "volume": 319283.0}, {"date": "2018-02-06", "close": 53.45, "volume": 335250.0}, {"date": "2018-02-07", "close": 52.05, "volume": 152891.0}, {"date": "2018-02-08", "close": 48.7, "volume": 337858.0}, {"date": "2018-02-09", "close": 50.9, "volume": 341715.0}, {"date": "2018-02-12", "close": 50.6, "volume": 198909.0}, {"date": "2018-02-13", "close": 50.65, "volume": 227116.0}, {"date": "2018-02-14", "close": 52.25, "volume": 198656.0}, {"date": "2018-02-15", "close": 54.15, "volume": 314218.0}, {"date": "2018-02-16", "close": 53.5, "volume": 301819.0}, {"date": "2018-02-20", "close": 54.7, "volume": 276286.0}, {"date": "2018-02-21", "close": 54.9, "volume": 218021.0}, {"date": "2018-02-22", "close": 53.85, "volume": 154632.0}, {"date": "2018-02-23", "close": 54.0, "volume": 99336.0}, {"date": "2018-02-26", "close": 54.6, "volume": 132415.0}, {"date": "2018-02-27", "close": 54.4, "volume": 271150.0}, {"date": "2018-02-28", "close": 55.85, "volume": 347031.0}, {"date": "2018-03-01", "close": 55.95, "volume": 288848.0}, {"date": "2018-03-02", "close": 56.5, "volume": 259997.0}, {"date": "2018-03-05", "close": 54.9, "volume": 234773.0}, {"date": "2018-03-06", "close": 55.0, "volume": 305653.0}, {"date": "2018-03-07", "close": 55.6, "volume": 202579.0}, {"date": "2018-03-08", "close": 55.05, "volume": 107518.0}, {"date": "2018-03-09", "close": 57.05, "volume": 107796.0}, {"date": "2018-03-12", "close": 56.8, "volume": 100666.0}, {"date": "2018-03-13", "close": 56.7, "volume": 111476.0}, {"date": "2018-03-14", "close": 56.9, "volume": 187583.0}, {"date": "2018-03-15", "close": 56.95, "volume": 103169.0}, {"date": "2018-03-16", "close": 56.95, "volume": 316028.0}, {"date": "2018-03-19", "close": 55.6, "volume": 130109.0}, {"date": "2018-03-20", "close": 56.55, "volume": 110634.0}, {"date": "2018-03-21", "close": 56.65, "volume": 66392.0}, {"date": "2018-03-22", "close": 54.35, "volume": 125380.0}, {"date": "2018-03-23", "close": 52.15, "volume": 202375.0}, {"date": "2018-03-26", "close": 53.6, "volume": 243636.0}, {"date": "2018-03-27", "close": 52.4, "volume": 231052.0}, {"date": "2018-03-28", "close": 50.8, "volume": 207960.0}, {"date": "2018-03-29", "close": 52.15, "volume": 177053.0}, {"date": "2018-04-02", "close": 51.05, "volume": 140644.0}, {"date": "2018-04-03", "close": 51.3, "volume": 126584.0}, {"date": "2018-04-04", "close": 51.75, "volume": 99804.0}, {"date": "2018-04-05", "close": 52.25, "volume": 105194.0}, {"date": "2018-04-06", "close": 51.05, "volume": 120636.0}, {"date": "2018-04-09", "close": 51.0, "volume": 91153.0}, {"date": "2018-04-10", "close": 52.45, "volume": 128957.0}, {"date": "2018-04-11", "close": 52.75, "volume": 121795.0}, {"date": "2018-04-12", "close": 55.4, "volume": 1155480.0}, {"date": "2018-04-13", "close": 57.2, "volume": 384240.0}, {"date": "2018-04-16", "close": 58.3, "volume": 427321.0}, {"date": "2018-04-17", "close": 61.7, "volume": 375223.0}, {"date": "2018-04-18", "close": 62.95, "volume": 438637.0}, {"date": "2018-04-19", "close": 62.3, "volume": 162717.0}, {"date": "2018-04-20", "close": 62.35, "volume": 173448.0}, {"date": "2018-04-23", "close": 62.05, "volume": 175077.0}, {"date": "2018-04-24", "close": 61.3, "volume": 225373.0}, {"date": "2018-04-25", "close": 60.0, "volume": 427470.0}, {"date": "2018-04-26", "close": 59.6, "volume": 224543.0}, {"date": "2018-04-27", "close": 58.75, "volume": 161301.0}, {"date": "2018-04-30", "close": 58.8, "volume": 154568.0}, {"date": "2018-05-01", "close": 58.7, "volume": 278432.0}, {"date": "2018-05-02", "close": 57.95, "volume": 198529.0}, {"date": "2018-05-03", "close": 58.1, "volume": 268301.0}, {"date": "2018-05-04", "close": 59.5, "volume": 218820.0}, {"date": "2018-05-07", "close": 60.7, "volume": 271308.0}, {"date": "2018-05-08", "close": 61.7, "volume": 459739.0}, {"date": "2018-05-09", "close": 62.4, "volume": 242422.0}, {"date": "2018-05-10", "close": 63.4, "volume": 193958.0}, {"date": "2018-05-11", "close": 63.05, "volume": 137846.0}, {"date": "2018-05-14", "close": 62.4, "volume": 103907.0}, {"date": "2018-05-15", "close": 61.85, "volume": 143726.0}, {"date": "2018-05-16", "close": 62.8, "volume": 167716.0}, {"date": "2018-05-17", "close": 63.2, "volume": 111991.0}, {"date": "2018-05-18", "close": 63.4, "volume": 162318.0}, {"date": "2018-05-21", "close": 64.05, "volume": 124861.0}, {"date": "2018-05-22", "close": 62.55, "volume": 156154.0}, {"date": "2018-05-23", "close": 62.7, "volume": 207612.0}, {"date": "2018-05-24", "close": 61.85, "volume": 163143.0}, {"date": "2018-05-25", "close": 62.15, "volume": 139416.0}, {"date": "2018-05-29", "close": 63.0, "volume": 190456.0}, {"date": "2018-05-30", "close": 63.65, "volume": 253089.0}, {"date": "2018-05-31", "close": 64.85, "volume": 359300.0}, {"date": "2018-06-01", "close": 65.6, "volume": 239828.0}, {"date": "2018-06-04", "close": 66.45, "volume": 239837.0}, {"date": "2018-06-05", "close": 66.75, "volume": 162665.0}, {"date": "2018-06-06", "close": 67.15, "volume": 225735.0}, {"date": "2018-06-07", "close": 65.6, "volume": 189533.0}, {"date": "2018-06-08", "close": 66.2, "volume": 162879.0}, {"date": "2018-06-11", "close": 66.45, "volume": 138471.0}, {"date": "2018-06-12", "close": 67.3, "volume": 145934.0}, {"date": "2018-06-13", "close": 66.7, "volume": 287944.0}, {"date": "2018-06-14", "close": 67.6, "volume": 263984.0}, {"date": "2018-06-15", "close": 65.15, "volume": 478066.0}, {"date": "2018-06-18", "close": 65.75, "volume": 353307.0}, {"date": "2018-06-19", "close": 64.0, "volume": 358000.0}, {"date": "2018-06-20", "close": 64.7, "volume": 130868.0}, {"date": "2018-06-21", "close": 63.1, "volume": 196999.0}, {"date": "2018-06-22", "close": 62.5, "volume": 320290.0}, {"date": "2018-06-25", "close": 59.85, "volume": 185078.0}, {"date": "2018-06-26", "close": 60.85, "volume": 124512.0}, {"date": "2018-06-27", "close": 59.8, "volume": 172216.0}, {"date": "2018-06-28", "close": 61.2, "volume": 174222.0}, {"date": "2018-06-29", "close": 62.3, "volume": 188052.0}, {"date": "2018-07-02", "close": 63.1, "volume": 104907.0}, {"date": "2018-07-03", "close": 63.2, "volume": 57161.0}, {"date": "2018-07-05", "close": 64.3, "volume": 133089.0}, {"date": "2018-07-06", "close": 64.95, "volume": 137800.0}, {"date": "2018-07-09", "close": 66.4, "volume": 145004.0}, {"date": "2018-07-10", "close": 66.05, "volume": 119988.0}, {"date": "2018-07-11", "close": 65.6, "volume": 107978.0}, {"date": "2018-07-12", "close": 67.2, "volume": 252969.0}, {"date": "2018-07-13", "close": 65.6, "volume": 202875.0}, {"date": "2018-07-16", "close": 65.15, "volume": 161636.0}, {"date": "2018-07-17", "close": 65.85, "volume": 122240.0}, {"date": "2018-07-18", "close": 67.0, "volume": 168488.0}, {"date": "2018-07-19", "close": 67.35, "volume": 73523.0}, {"date": "2018-07-20", "close": 68.55, "volume": 280027.0}, {"date": "2018-07-23", "close": 68.85, "volume": 175140.0}, {"date": "2018-07-24", "close": 66.95, "volume": 121693.0}, {"date": "2018-07-25", "close": 67.75, "volume": 151083.0}, {"date": "2018-07-26", "close": 68.55, "volume": 111963.0}, {"date": "2018-07-27", "close": 66.8, "volume": 206833.0}, {"date": "2018-07-30", "close": 65.9, "volume": 153425.0}, {"date": "2018-07-31", "close": 62.35, "volume": 585116.0}, {"date": "2018-08-01", "close": 63.35, "volume": 175182.0}, {"date": "2018-08-02", "close": 67.2, "volume": 157240.0}, {"date": "2018-08-03", "close": 65.0, "volume": 106392.0}, {"date": "2018-08-06", "close": 67.05, "volume": 102238.0}, {"date": "2018-08-07", "close": 66.85, "volume": 156573.0}, {"date": "2018-08-08", "close": 66.45, "volume": 155031.0}, {"date": "2018-08-09", "close": 66.45, "volume": 117350.0}, {"date": "2018-08-10", "close": 67.7, "volume": 98316.0}, {"date": "2018-08-13", "close": 68.1, "volume": 73738.0}, {"date": "2018-08-14", "close": 69.7, "volume": 101898.0}, {"date": "2018-08-15", "close": 68.5, "volume": 86615.0}, {"date": "2018-08-16", "close": 70.35, "volume": 102921.0}, {"date": "2018-08-17", "close": 71.1, "volume": 162729.0}, {"date": "2018-08-20", "close": 71.9, "volume": 118684.0}, {"date": "2018-08-21", "close": 74.65, "volume": 184779.0}, {"date": "2018-08-22", "close": 77.0, "volume": 485709.0}, {"date": "2018-08-23", "close": 76.15, "volume": 566196.0}, {"date": "2018-08-24", "close": 77.2, "volume": 222597.0}, {"date": "2018-08-27", "close": 78.15, "volume": 239209.0}, {"date": "2018-08-28", "close": 78.0, "volume": 215496.0}, {"date": "2018-08-29", "close": 77.7, "volume": 250007.0}, {"date": "2018-08-30", "close": 77.8, "volume": 167117.0}, {"date": "2018-08-31", "close": 76.6, "volume": 230677.0}, {"date": "2018-09-04", "close": 77.75, "volume": 399153.0}, {"date": "2018-09-05", "close": 75.25, "volume": 172217.0}, {"date": "2018-09-06", "close": 75.2, "volume": 106713.0}, {"date": "2018-09-07", "close": 75.65, "volume": 129715.0}, {"date": "2018-09-10", "close": 75.85, "volume": 334344.0}, {"date": "2018-09-11", "close": 74.8, "volume": 222266.0}, {"date": "2018-09-12", "close": 75.05, "volume": 272904.0}, {"date": "2018-09-13", "close": 74.2, "volume": 141251.0}, {"date": "2018-09-14", "close": 74.15, "volume": 241892.0}, {"date": "2018-09-17", "close": 74.9, "volume": 300511.0}, {"date": "2018-09-18", "close": 73.4, "volume": 166492.0}, {"date": "2018-09-19", "close": 72.6, "volume": 310908.0}, {"date": "2018-09-20", "close": 72.3, "volume": 357486.0}, {"date": "2018-09-21", "close": 70.6, "volume": 494972.0}, {"date": "2018-09-24", "close": 70.05, "volume": 308384.0}, {"date": "2018-09-25", "close": 70.35, "volume": 303836.0}, {"date": "2018-09-26", "close": 67.1, "volume": 269694.0}, {"date": "2018-09-27", "close": 68.55, "volume": 260013.0}, {"date": "2018-09-28", "close": 68.4, "volume": 222652.0}, {"date": "2018-10-01", "close": 67.57, "volume": 135916.0}, {"date": "2018-10-02", "close": 66.91, "volume": 116143.0}, {"date": "2018-10-03", "close": 67.3, "volume": 148375.0}, {"date": "2018-10-04", "close": 67.68, "volume": 194622.0}, {"date": "2018-10-05", "close": 65.29, "volume": 430953.0}, {"date": "2018-10-08", "close": 64.93, "volume": 262737.0}, {"date": "2018-10-09", "close": 64.78, "volume": 204036.0}, {"date": "2018-10-10", "close": 62.65, "volume": 230737.0}, {"date": "2018-10-11", "close": 61.78, "volume": 208779.0}, {"date": "2018-10-12", "close": 64.11, "volume": 199988.0}, {"date": "2018-10-15", "close": 64.24, "volume": 118475.0}, {"date": "2018-10-16", "close": 67.58, "volume": 224799.0}, {"date": "2018-10-17", "close": 67.27, "volume": 203240.0}, {"date": "2018-10-18", "close": 66.25, "volume": 117510.0}, {"date": "2018-10-19", "close": 65.99, "volume": 204823.0}, {"date": "2018-10-22", "close": 65.98, "volume": 179094.0}, {"date": "2018-10-23", "close": 62.09, "volume": 185133.0}, {"date": "2018-10-24", "close": 59.24, "volume": 197660.0}, {"date": "2018-10-25", "close": 58.95, "volume": 310261.0}, {"date": "2018-10-26", "close": 57.43, "volume": 365252.0}, {"date": "2018-10-29", "close": 56.42, "volume": 189966.0}, {"date": "2018-10-30", "close": 57.2, "volume": 446081.0}, {"date": "2018-10-31", "close": 58.21, "volume": 174199.0}, {"date": "2018-11-01", "close": 60.28, "volume": 159401.0}, {"date": "2018-11-02", "close": 62.04, "volume": 137959.0}, {"date": "2018-11-05", "close": 61.88, "volume": 164135.0}, {"date": "2018-11-06", "close": 74.0, "volume": 563069.0}, {"date": "2018-11-07", "close": 76.05, "volume": 419067.0}, {"date": "2018-11-08", "close": 77.89, "volume": 186556.0}, {"date": "2018-11-09", "close": 75.32, "volume": 144245.0}, {"date": "2018-11-12", "close": 72.34, "volume": 96177.0}, {"date": "2018-11-13", "close": 70.73, "volume": 144223.0}, {"date": "2018-11-14", "close": 70.4, "volume": 156802.0}, {"date": "2018-11-15", "close": 71.49, "volume": 171821.0}, {"date": "2018-11-16", "close": 72.33, "volume": 131424.0}, {"date": "2018-11-19", "close": 69.33, "volume": 110873.0}, {"date": "2018-11-20", "close": 65.36, "volume": 270880.0}, {"date": "2018-11-21", "close": 64.47, "volume": 174067.0}, {"date": "2018-11-23", "close": 65.91, "volume": 120372.0}, {"date": "2018-11-26", "close": 67.17, "volume": 128524.0}, {"date": "2018-11-27", "close": 65.58, "volume": 152352.0}, {"date": "2018-11-28", "close": 66.99, "volume": 238692.0}, {"date": "2018-11-29", "close": 65.85, "volume": 151649.0}, {"date": "2018-11-30", "close": 64.93, "volume": 146879.0}, {"date": "2018-12-03", "close": 65.14, "volume": 147545.0}, {"date": "2018-12-04", "close": 61.35, "volume": 243113.0}, {"date": "2018-12-06", "close": 60.69, "volume": 396362.0}, {"date": "2018-12-07", "close": 59.58, "volume": 296262.0}, {"date": "2018-12-10", "close": 61.09, "volume": 177740.0}, {"date": "2018-12-11", "close": 60.83, "volume": 187258.0}, {"date": "2018-12-12", "close": 61.97, "volume": 126890.0}, {"date": "2018-12-13", "close": 61.45, "volume": 94168.0}, {"date": "2018-12-14", "close": 61.33, "volume": 138971.0}, {"date": "2018-12-17", "close": 60.01, "volume": 226332.0}, {"date": "2018-12-18", "close": 61.39, "volume": 227753.0}, {"date": "2018-12-19", "close": 62.21, "volume": 325835.0}, {"date": "2018-12-20", "close": 60.56, "volume": 242981.0}, {"date": "2018-12-21", "close": 59.16, "volume": 382813.0}, {"date": "2018-12-24", "close": 57.95, "volume": 129956.0}, {"date": "2018-12-26", "close": 60.05, "volume": 152780.0}, {"date": "2018-12-27", "close": 61.57, "volume": 187985.0}, {"date": "2018-12-28", "close": 62.11, "volume": 146592.0}, {"date": "2018-12-31", "close": 63.0, "volume": 159566.0}, {"date": "2019-01-02", "close": 64.08, "volume": 157244.0}, {"date": "2019-01-03", "close": 60.43, "volume": 143853.0}, {"date": "2019-01-04", "close": 61.97, "volume": 183158.0}, {"date": "2019-01-07", "close": 63.47, "volume": 116616.0}, {"date": "2019-01-08", "close": 64.78, "volume": 91826.0}, {"date": "2019-01-09", "close": 67.11, "volume": 331932.0}, {"date": "2019-01-10", "close": 67.45, "volume": 128781.0}, {"date": "2019-01-11", "close": 67.56, "volume": 102663.0}, {"date": "2019-01-14", "close": 66.06, "volume": 121649.0}, {"date": "2019-01-15", "close": 67.49, "volume": 92983.0}, {"date": "2019-01-16", "close": 67.21, "volume": 170407.0}, {"date": "2019-01-17", "close": 68.54, "volume": 90136.0}, {"date": "2019-01-18", "close": 69.43, "volume": 120899.0}, {"date": "2019-01-22", "close": 66.55, "volume": 167027.0}, {"date": "2019-01-23", "close": 66.01, "volume": 74665.0}, {"date": "2019-01-24", "close": 67.46, "volume": 76894.0}, {"date": "2019-01-25", "close": 69.71, "volume": 97577.0}, {"date": "2019-01-28", "close": 66.4, "volume": 96363.0}, {"date": "2019-01-29", "close": 66.51, "volume": 75334.0}, {"date": "2019-01-30", "close": 67.85, "volume": 105433.0}, {"date": "2019-01-31", "close": 69.68, "volume": 119999.0}, {"date": "2019-02-01", "close": 70.97, "volume": 174040.0}, {"date": "2019-02-04", "close": 72.95, "volume": 205813.0}, {"date": "2019-02-05", "close": 74.46, "volume": 156152.0}, {"date": "2019-02-06", "close": 73.22, "volume": 93669.0}, {"date": "2019-02-07", "close": 71.65, "volume": 103671.0}, {"date": "2019-02-08", "close": 70.85, "volume": 121470.0}, {"date": "2019-02-11", "close": 71.71, "volume": 106360.0}, {"date": "2019-02-12", "close": 74.26, "volume": 130253.0}, {"date": "2019-02-13", "close": 72.97, "volume": 87309.0}, {"date": "2019-02-14", "close": 73.31, "volume": 113171.0}, {"date": "2019-02-15", "close": 74.93, "volume": 146260.0}, {"date": "2019-02-19", "close": 75.36, "volume": 77060.0}, {"date": "2019-02-20", "close": 76.47, "volume": 101125.0}, {"date": "2019-02-21", "close": 77.23, "volume": 87582.0}, {"date": "2019-02-22", "close": 78.58, "volume": 148967.0}, {"date": "2019-02-25", "close": 78.96, "volume": 174576.0}, {"date": "2019-02-26", "close": 78.05, "volume": 153804.0}, {"date": "2019-02-27", "close": 84.41, "volume": 747586.0}, {"date": "2019-02-28", "close": 81.73, "volume": 329122.0}, {"date": "2019-03-01", "close": 81.98, "volume": 183681.0}, {"date": "2019-03-04", "close": 81.67, "volume": 224891.0}, {"date": "2019-03-05", "close": 82.16, "volume": 176449.0}, {"date": "2019-03-06", "close": 81.37, "volume": 137319.0}, {"date": "2019-03-07", "close": 82.73, "volume": 144760.0}, {"date": "2019-03-08", "close": 82.26, "volume": 131847.0}, {"date": "2019-03-11", "close": 84.03, "volume": 89146.0}, {"date": "2019-03-12", "close": 84.04, "volume": 91442.0}, {"date": "2019-03-13", "close": 83.94, "volume": 144152.0}, {"date": "2019-03-14", "close": 84.88, "volume": 121172.0}, {"date": "2019-03-15", "close": 85.33, "volume": 291627.0}, {"date": "2019-03-18", "close": 83.89, "volume": 132371.0}, {"date": "2019-03-19", "close": 83.02, "volume": 129664.0}, {"date": "2019-03-20", "close": 82.0, "volume": 220286.0}, {"date": "2019-03-21", "close": 84.76, "volume": 173260.0}, {"date": "2019-03-22", "close": 82.97, "volume": 177798.0}, {"date": "2019-03-25", "close": 84.42, "volume": 212304.0}, {"date": "2019-03-26", "close": 84.65, "volume": 187556.0}, {"date": "2019-03-27", "close": 83.85, "volume": 98102.0}, {"date": "2019-03-28", "close": 83.81, "volume": 71636.0}, {"date": "2019-03-29", "close": 84.73, "volume": 142225.0}, {"date": "2019-04-01", "close": 86.17, "volume": 153429.0}, {"date": "2019-04-02", "close": 85.74, "volume": 143550.0}, {"date": "2019-04-03", "close": 85.99, "volume": 154725.0}, {"date": "2019-04-04", "close": 86.48, "volume": 98977.0}, {"date": "2019-04-05", "close": 87.76, "volume": 253270.0}, {"date": "2019-04-08", "close": 87.74, "volume": 69610.0}, {"date": "2019-04-09", "close": 87.34, "volume": 172778.0}, {"date": "2019-04-10", "close": 87.3, "volume": 122899.0}, {"date": "2019-04-11", "close": 87.36, "volume": 112999.0}, {"date": "2019-04-12", "close": 88.89, "volume": 184965.0}, {"date": "2019-04-15", "close": 88.74, "volume": 183354.0}, {"date": "2019-04-16", "close": 88.13, "volume": 108097.0}, {"date": "2019-04-17", "close": 85.4, "volume": 176982.0}, {"date": "2019-04-18", "close": 84.53, "volume": 157799.0}, {"date": "2019-04-22", "close": 84.12, "volume": 81970.0}, {"date": "2019-04-23", "close": 85.78, "volume": 203263.0}, {"date": "2019-04-24", "close": 87.13, "volume": 85833.0}, {"date": "2019-04-25", "close": 84.13, "volume": 101828.0}, {"date": "2019-04-26", "close": 86.1, "volume": 66626.0}, {"date": "2019-04-29", "close": 86.2, "volume": 132458.0}, {"date": "2019-04-30", "close": 87.02, "volume": 106894.0}, {"date": "2019-05-01", "close": 85.16, "volume": 85046.0}, {"date": "2019-05-02", "close": 85.85, "volume": 69270.0}, {"date": "2019-05-03", "close": 87.46, "volume": 79486.0}, {"date": "2019-05-06", "close": 87.41, "volume": 109145.0}, {"date": "2019-05-07", "close": 82.19, "volume": 532799.0}, {"date": "2019-05-08", "close": 82.33, "volume": 192899.0}, {"date": "2019-05-09", "close": 82.37, "volume": 173734.0}, {"date": "2019-05-10", "close": 82.74, "volume": 252367.0}, {"date": "2019-05-13", "close": 79.96, "volume": 239185.0}, {"date": "2019-05-14", "close": 81.06, "volume": 128585.0}, {"date": "2019-05-15", "close": 83.3, "volume": 206855.0}, {"date": "2019-05-16", "close": 84.07, "volume": 189776.0}, {"date": "2019-05-17", "close": 81.69, "volume": 107792.0}, {"date": "2019-05-20", "close": 80.61, "volume": 86238.0}, {"date": "2019-05-21", "close": 82.57, "volume": 76767.0}, {"date": "2019-05-22", "close": 83.5, "volume": 88204.0}, {"date": "2019-05-23", "close": 79.01, "volume": 155252.0}, {"date": "2019-05-24", "close": 79.61, "volume": 80819.0}, {"date": "2019-05-28", "close": 81.88, "volume": 173512.0}, {"date": "2019-05-29", "close": 78.61, "volume": 226935.0}, {"date": "2019-05-30", "close": 79.89, "volume": 114355.0}, {"date": "2019-05-31", "close": 80.02, "volume": 115571.0}, {"date": "2019-06-03", "close": 79.27, "volume": 145197.0}, {"date": "2019-06-04", "close": 81.96, "volume": 102216.0}, {"date": "2019-06-05", "close": 81.54, "volume": 83410.0}, {"date": "2019-06-06", "close": 81.34, "volume": 107227.0}, {"date": "2019-06-07", "close": 82.52, "volume": 73877.0}, {"date": "2019-06-10", "close": 84.13, "volume": 123723.0}, {"date": "2019-06-11", "close": 84.8, "volume": 121259.0}, {"date": "2019-06-12", "close": 85.14, "volume": 115313.0}, {"date": "2019-06-13", "close": 86.34, "volume": 113534.0}, {"date": "2019-06-14", "close": 85.73, "volume": 97641.0}, {"date": "2019-06-17", "close": 86.7, "volume": 135302.0}, {"date": "2019-06-18", "close": 89.94, "volume": 131199.0}, {"date": "2019-06-19", "close": 90.99, "volume": 115805.0}, {"date": "2019-06-20", "close": 92.54, "volume": 146937.0}, {"date": "2019-06-21", "close": 92.13, "volume": 124241.0}, {"date": "2019-06-24", "close": 92.92, "volume": 153455.0}, {"date": "2019-06-25", "close": 90.49, "volume": 204255.0}, {"date": "2019-06-26", "close": 91.57, "volume": 362870.0}, {"date": "2019-06-27", "close": 93.29, "volume": 160220.0}, {"date": "2019-06-28", "close": 94.3, "volume": 395007.0}, {"date": "2019-07-01", "close": 92.63, "volume": 152452.0}, {"date": "2019-07-02", "close": 92.1, "volume": 91565.0}, {"date": "2019-07-03", "close": 92.28, "volume": 44329.0}, {"date": "2019-07-05", "close": 92.16, "volume": 72852.0}, {"date": "2019-07-08", "close": 91.05, "volume": 139771.0}, {"date": "2019-07-09", "close": 90.64, "volume": 204712.0}, {"date": "2019-07-10", "close": 90.52, "volume": 201709.0}, {"date": "2019-07-11", "close": 87.12, "volume": 244926.0}, {"date": "2019-07-12", "close": 87.68, "volume": 277552.0}, {"date": "2019-07-15", "close": 85.99, "volume": 112951.0}, {"date": "2019-07-16", "close": 85.21, "volume": 143073.0}, {"date": "2019-07-17", "close": 84.39, "volume": 144553.0}, {"date": "2019-07-18", "close": 84.94, "volume": 127841.0}, {"date": "2019-07-19", "close": 84.56, "volume": 57653.0}, {"date": "2019-07-22", "close": 87.2, "volume": 93950.0}, {"date": "2019-07-23", "close": 86.64, "volume": 125259.0}, {"date": "2019-07-24", "close": 86.93, "volume": 155284.0}, {"date": "2019-07-25", "close": 86.16, "volume": 124571.0}, {"date": "2019-07-26", "close": 88.69, "volume": 145997.0}, {"date": "2019-07-29", "close": 88.25, "volume": 118014.0}, {"date": "2019-07-30", "close": 87.58, "volume": 159160.0}, {"date": "2019-07-31", "close": 84.09, "volume": 198640.0}, {"date": "2019-08-01", "close": 82.75, "volume": 121268.0}, {"date": "2019-08-02", "close": 79.87, "volume": 210292.0}, {"date": "2019-08-05", "close": 77.26, "volume": 280129.0}, {"date": "2019-08-06", "close": 78.12, "volume": 337156.0}, {"date": "2019-08-07", "close": 73.14, "volume": 219258.0}, {"date": "2019-08-08", "close": 73.36, "volume": 215782.0}, {"date": "2019-08-09", "close": 70.76, "volume": 164426.0}, {"date": "2019-08-12", "close": 71.09, "volume": 178911.0}, {"date": "2019-08-13", "close": 72.08, "volume": 210584.0}, {"date": "2019-08-14", "close": 71.7, "volume": 203543.0}, {"date": "2019-08-15", "close": 72.09, "volume": 197532.0}, {"date": "2019-08-16", "close": 73.9, "volume": 176770.0}, {"date": "2019-08-19", "close": 74.86, "volume": 145896.0}, {"date": "2019-08-20", "close": 74.64, "volume": 144368.0}, {"date": "2019-08-21", "close": 76.66, "volume": 207259.0}, {"date": "2019-08-22", "close": 77.15, "volume": 198096.0}, {"date": "2019-08-23", "close": 73.08, "volume": 297122.0}, {"date": "2019-08-26", "close": 71.5, "volume": 147558.0}, {"date": "2019-08-27", "close": 71.62, "volume": 169862.0}, {"date": "2019-08-28", "close": 71.93, "volume": 120322.0}, {"date": "2019-08-29", "close": 74.37, "volume": 145005.0}, {"date": "2019-08-30", "close": 75.0, "volume": 127428.0}, {"date": "2019-09-03", "close": 73.92, "volume": 168817.0}, {"date": "2019-09-04", "close": 74.71, "volume": 108985.0}, {"date": "2019-09-05", "close": 78.8, "volume": 160997.0}, {"date": "2019-09-06", "close": 78.86, "volume": 110293.0}, {"date": "2019-09-09", "close": 79.38, "volume": 94029.0}, {"date": "2019-09-10", "close": 78.72, "volume": 141687.0}, {"date": "2019-09-11", "close": 81.37, "volume": 106496.0}, {"date": "2019-09-12", "close": 82.23, "volume": 142071.0}, {"date": "2019-09-13", "close": 82.42, "volume": 128368.0}, {"date": "2019-09-16", "close": 83.94, "volume": 130257.0}, {"date": "2019-09-17", "close": 83.95, "volume": 116545.0}, {"date": "2019-09-18", "close": 84.21, "volume": 126998.0}, {"date": "2019-09-19", "close": 84.63, "volume": 211807.0}, {"date": "2019-09-20", "close": 85.42, "volume": 327781.0}, {"date": "2019-09-23", "close": 85.405, "volume": 182808.0}, {"date": "2019-09-24", "close": 81.43, "volume": 187721.0}, {"date": "2019-09-25", "close": 83.62, "volume": 96147.0}, {"date": "2019-09-26", "close": 81.8, "volume": 126074.0}, {"date": "2019-09-27", "close": 81.08, "volume": 233273.0}, {"date": "2019-09-30", "close": 81.72, "volume": 148168.0}, {"date": "2019-10-01", "close": 79.19, "volume": 116001.0}, {"date": "2019-10-02", "close": 80.1, "volume": 140736.0}, {"date": "2019-10-03", "close": 79.94, "volume": 190651.0}, {"date": "2019-10-04", "close": 80.78, "volume": 82123.0}, {"date": "2019-10-07", "close": 80.23, "volume": 71700.0}, {"date": "2019-10-08", "close": 78.52, "volume": 115848.0}, {"date": "2019-10-09", "close": 78.66, "volume": 106494.0}, {"date": "2019-10-10", "close": 79.94, "volume": 127632.0}, {"date": "2019-10-11", "close": 80.88, "volume": 174031.0}, {"date": "2019-10-14", "close": 80.33, "volume": 46079.0}, {"date": "2019-10-15", "close": 82.03, "volume": 149675.0}, {"date": "2019-10-16", "close": 81.48, "volume": 64085.0}, {"date": "2019-10-17", "close": 84.91, "volume": 118421.0}, {"date": "2019-10-18", "close": 86.13, "volume": 113816.0}, {"date": "2019-10-21", "close": 87.48, "volume": 85618.0}, {"date": "2019-10-22", "close": 88.0, "volume": 83395.0}, {"date": "2019-10-23", "close": 87.34, "volume": 69012.0}, {"date": "2019-10-24", "close": 88.42, "volume": 28975.0}, {"date": "2019-10-25", "close": 88.94, "volume": 63741.0}, {"date": "2019-10-28", "close": 90.88, "volume": 67611.0}, {"date": "2019-10-29", "close": 91.48, "volume": 60649.0}, {"date": "2019-10-30", "close": 92.0, "volume": 85088.0}, {"date": "2019-10-31", "close": 89.05, "volume": 213188.0}, {"date": "2019-11-01", "close": 89.01, "volume": 301771.0}, {"date": "2019-11-04", "close": 87.37, "volume": 266871.0}, {"date": "2019-11-05", "close": 84.66, "volume": 561861.0}, {"date": "2019-11-06", "close": 82.2, "volume": 169272.0}, {"date": "2019-11-07", "close": 81.64, "volume": 118161.0}, {"date": "2019-11-08", "close": 80.14, "volume": 115331.0}, {"date": "2019-11-11", "close": 79.6, "volume": 132710.0}, {"date": "2019-11-12", "close": 79.53, "volume": 131979.0}, {"date": "2019-11-13", "close": 79.79, "volume": 210401.0}, {"date": "2019-11-14", "close": 82.1, "volume": 81872.0}, {"date": "2019-11-15", "close": 83.19, "volume": 84004.0}, {"date": "2019-11-18", "close": 83.12, "volume": 102159.0}, {"date": "2019-11-19", "close": 83.2, "volume": 170623.0}, {"date": "2019-11-20", "close": 85.0, "volume": 195784.0}, {"date": "2019-11-21", "close": 85.22, "volume": 137990.0}, {"date": "2019-11-22", "close": 86.25, "volume": 172721.0}, {"date": "2019-11-25", "close": 89.08, "volume": 177874.0}, {"date": "2019-11-26", "close": 91.12, "volume": 161273.0}, {"date": "2019-11-27", "close": 93.58, "volume": 135233.0}, {"date": "2019-11-29", "close": 93.18, "volume": 52919.0}, {"date": "2019-12-02", "close": 91.93, "volume": 313807.0}, {"date": "2019-12-03", "close": 88.65, "volume": 276199.0}, {"date": "2019-12-04", "close": 88.4, "volume": 120569.0}, {"date": "2019-12-05", "close": 87.28, "volume": 136130.0}, {"date": "2019-12-06", "close": 88.24, "volume": 176615.0}, {"date": "2019-12-09", "close": 87.58, "volume": 99830.0}, {"date": "2019-12-10", "close": 87.3, "volume": 86099.0}, {"date": "2019-12-11", "close": 89.76, "volume": 188202.0}, {"date": "2019-12-12", "close": 92.23, "volume": 227038.0}, {"date": "2019-12-13", "close": 88.66, "volume": 125460.0}, {"date": "2019-12-16", "close": 90.11, "volume": 174825.0}, {"date": "2019-12-17", "close": 91.38, "volume": 151456.0}, {"date": "2019-12-18", "close": 91.22, "volume": 179741.0}, {"date": "2019-12-19", "close": 91.28, "volume": 66432.0}, {"date": "2019-12-20", "close": 91.5, "volume": 187395.0}, {"date": "2019-12-23", "close": 90.63, "volume": 94896.0}, {"date": "2019-12-24", "close": 90.88, "volume": 67278.0}, {"date": "2019-12-26", "close": 91.12, "volume": 71634.0}, {"date": "2019-12-27", "close": 89.83, "volume": 86788.0}, {"date": "2019-12-30", "close": 89.01, "volume": 115909.0}, {"date": "2019-12-31", "close": 88.44, "volume": 124729.0}, {"date": "2020-01-02", "close": 91.52, "volume": 162699.0}, {"date": "2020-01-03", "close": 90.54, "volume": 80330.0}, {"date": "2020-01-06", "close": 89.39, "volume": 78469.0}, {"date": "2020-01-07", "close": 90.67, "volume": 90655.0}, {"date": "2020-01-08", "close": 92.16, "volume": 139646.0}, {"date": "2020-01-09", "close": 92.35, "volume": 85579.0}, {"date": "2020-01-10", "close": 92.9, "volume": 85319.0}, {"date": "2020-01-13", "close": 96.31, "volume": 157761.0}, {"date": "2020-01-14", "close": 95.07, "volume": 156551.0}, {"date": "2020-01-15", "close": 94.66, "volume": 146638.0}, {"date": "2020-01-16", "close": 96.3, "volume": 185803.0}, {"date": "2020-01-17", "close": 97.64, "volume": 113488.0}, {"date": "2020-01-21", "close": 96.57, "volume": 82817.0}, {"date": "2020-01-22", "close": 97.2, "volume": 64105.0}, {"date": "2020-01-23", "close": 97.45, "volume": 102979.0}, {"date": "2020-01-24", "close": 96.48, "volume": 56092.0}, {"date": "2020-01-27", "close": 95.01, "volume": 150907.0}, {"date": "2020-01-28", "close": 95.79, "volume": 91121.0}, {"date": "2020-01-29", "close": 94.33, "volume": 51614.0}, {"date": "2020-01-30", "close": 94.1, "volume": 76674.0}, {"date": "2020-01-31", "close": 90.73, "volume": 87870.0}, {"date": "2020-02-03", "close": 94.13, "volume": 91026.0}, {"date": "2020-02-04", "close": 94.94, "volume": 74407.0}, {"date": "2020-02-05", "close": 97.38, "volume": 82587.0}, {"date": "2020-02-06", "close": 97.06, "volume": 77955.0}, {"date": "2020-02-07", "close": 95.9, "volume": 74612.0}, {"date": "2020-02-10", "close": 96.62, "volume": 79555.0}, {"date": "2020-02-11", "close": 97.27, "volume": 74186.0}, {"date": "2020-02-12", "close": 97.69, "volume": 96342.0}, {"date": "2020-02-13", "close": 98.6, "volume": 76968.0}, {"date": "2020-02-14", "close": 98.56, "volume": 86197.0}, {"date": "2020-02-18", "close": 96.19, "volume": 57724.0}, {"date": "2020-02-19", "close": 98.41, "volume": 121545.0}, {"date": "2020-02-20", "close": 96.28, "volume": 97065.0}, {"date": "2020-02-21", "close": 94.01, "volume": 125053.0}, {"date": "2020-02-24", "close": 88.24, "volume": 194118.0}, {"date": "2020-02-25", "close": 85.36, "volume": 156363.0}, {"date": "2020-02-26", "close": 92.04, "volume": 215233.0}, {"date": "2020-02-27", "close": 90.15, "volume": 204563.0}, {"date": "2020-02-28", "close": 89.21, "volume": 169424.0}, {"date": "2020-03-02", "close": 92.54, "volume": 114495.0}, {"date": "2020-03-03", "close": 89.7, "volume": 138915.0}, {"date": "2020-03-04", "close": 94.05, "volume": 119283.0}, {"date": "2020-03-05", "close": 91.26, "volume": 95035.0}, {"date": "2020-03-06", "close": 87.32, "volume": 160220.0}, {"date": "2020-03-09", "close": 81.24, "volume": 179599.0}, {"date": "2020-03-10", "close": 80.03, "volume": 163586.0}, {"date": "2020-03-11", "close": 79.04, "volume": 143430.0}, {"date": "2020-03-12", "close": 71.78, "volume": 152436.0}, {"date": "2020-03-13", "close": 83.42, "volume": 204478.0}, {"date": "2020-03-16", "close": 72.17, "volume": 197904.0}, {"date": "2020-03-17", "close": 83.25, "volume": 241051.0}, {"date": "2020-03-18", "close": 71.77, "volume": 171667.0}, {"date": "2020-03-19", "close": 74.12, "volume": 564617.0}, {"date": "2020-03-20", "close": 69.38, "volume": 242495.0}, {"date": "2020-03-23", "close": 74.79, "volume": 153914.0}, {"date": "2020-03-24", "close": 78.07, "volume": 182200.0}, {"date": "2020-03-25", "close": 72.21, "volume": 134178.0}, {"date": "2020-03-26", "close": 80.25, "volume": 119132.0}, {"date": "2020-03-27", "close": 76.79, "volume": 195348.0}, {"date": "2020-03-30", "close": 80.5, "volume": 124858.0}, {"date": "2020-03-31", "close": 79.88, "volume": 207211.0}, {"date": "2020-04-01", "close": 76.75, "volume": 173610.0}, {"date": "2020-04-02", "close": 70.79, "volume": 374980.0}, {"date": "2020-04-03", "close": 67.25, "volume": 109522.0}, {"date": "2020-04-06", "close": 74.87, "volume": 209482.0}, {"date": "2020-04-07", "close": 74.71, "volume": 114405.0}, {"date": "2020-04-08", "close": 78.75, "volume": 124549.0}, {"date": "2020-04-09", "close": 81.46, "volume": 153603.0}, {"date": "2020-04-13", "close": 78.83, "volume": 67326.0}, {"date": "2020-04-14", "close": 80.75, "volume": 74530.0}, {"date": "2020-04-15", "close": 79.14, "volume": 143773.0}, {"date": "2020-04-16", "close": 79.65, "volume": 121190.0}, {"date": "2020-04-17", "close": 80.6, "volume": 180085.0}, {"date": "2020-04-20", "close": 79.95, "volume": 68670.0}, {"date": "2020-04-21", "close": 76.38, "volume": 90854.0}, {"date": "2020-04-22", "close": 80.57, "volume": 121812.0}, {"date": "2020-04-23", "close": 81.93, "volume": 138243.0}, {"date": "2020-04-24", "close": 83.13, "volume": 116402.0}, {"date": "2020-04-27", "close": 86.49, "volume": 112284.0}, {"date": "2020-04-28", "close": 87.25, "volume": 125951.0}, {"date": "2020-04-29", "close": 91.15, "volume": 204649.0}, {"date": "2020-04-30", "close": 86.89, "volume": 117875.0}, {"date": "2020-05-01", "close": 82.04, "volume": 127113.0}, {"date": "2020-05-04", "close": 80.85, "volume": 125528.0}, {"date": "2020-05-05", "close": 82.89, "volume": 160925.0}, {"date": "2020-05-06", "close": 83.36, "volume": 99420.0}, {"date": "2020-05-07", "close": 82.68, "volume": 408401.0}, {"date": "2020-05-08", "close": 87.3, "volume": 199090.0}, {"date": "2020-05-11", "close": 87.91, "volume": 146653.0}, {"date": "2020-05-12", "close": 93.3, "volume": 307202.0}, {"date": "2020-05-13", "close": 93.72, "volume": 287669.0}, {"date": "2020-05-14", "close": 90.31, "volume": 238653.0}, {"date": "2020-05-15", "close": 91.28, "volume": 159755.0}, {"date": "2020-05-18", "close": 97.19, "volume": 174996.0}, {"date": "2020-05-19", "close": 97.39, "volume": 124194.0}, {"date": "2020-05-20", "close": 98.64, "volume": 172407.0}, {"date": "2020-05-21", "close": 98.26, "volume": 96739.0}, {"date": "2020-05-22", "close": 99.01, "volume": 107929.0}, {"date": "2020-05-26", "close": 100.34, "volume": 152858.0}, {"date": "2020-05-27", "close": 104.45, "volume": 162936.0}, {"date": "2020-05-28", "close": 101.25, "volume": 127398.0}, {"date": "2020-05-29", "close": 102.71, "volume": 150964.0}, {"date": "2020-06-01", "close": 104.36, "volume": 162994.0}, {"date": "2020-06-02", "close": 108.0, "volume": 152903.0}, {"date": "2020-06-03", "close": 111.11, "volume": 196707.0}, {"date": "2020-06-04", "close": 108.31, "volume": 104676.0}, {"date": "2020-06-05", "close": 113.32, "volume": 251214.0}, {"date": "2020-06-08", "close": 111.83, "volume": 119900.0}, {"date": "2020-06-09", "close": 111.32, "volume": 118222.0}, {"date": "2020-06-10", "close": 108.55, "volume": 143878.0}, {"date": "2020-06-11", "close": 100.4, "volume": 206781.0}, {"date": "2020-06-12", "close": 100.59, "volume": 188050.0}, {"date": "2020-06-15", "close": 103.04, "volume": 115539.0}, {"date": "2020-06-16", "close": 106.17, "volume": 81915.0}, {"date": "2020-06-17", "close": 103.85, "volume": 86835.0}, {"date": "2020-06-18", "close": 102.4, "volume": 91502.0}, {"date": "2020-06-19", "close": 101.55, "volume": 395436.0}, {"date": "2020-06-22", "close": 103.96, "volume": 112683.0}, {"date": "2020-06-23", "close": 106.53, "volume": 121700.0}, {"date": "2020-06-24", "close": 102.78, "volume": 138336.0}, {"date": "2020-06-25", "close": 103.14, "volume": 166458.0}, {"date": "2020-06-26", "close": 99.94, "volume": 338475.0}, {"date": "2020-06-29", "close": 103.9, "volume": 116501.0}, {"date": "2020-06-30", "close": 106.77, "volume": 108998.0}, {"date": "2020-07-01", "close": 105.64, "volume": 107533.0}, {"date": "2020-07-02", "close": 106.9, "volume": 143873.0}, {"date": "2020-07-06", "close": 106.58, "volume": 81614.0}, {"date": "2020-07-07", "close": 102.96, "volume": 92172.0}, {"date": "2020-07-08", "close": 103.65, "volume": 70510.0}, {"date": "2020-07-09", "close": 103.35, "volume": 84841.0}, {"date": "2020-07-10", "close": 103.54, "volume": 66643.0}, {"date": "2020-07-13", "close": 102.65, "volume": 78006.0}, {"date": "2020-07-14", "close": 104.57, "volume": 102163.0}, {"date": "2020-07-15", "close": 104.47, "volume": 181155.0}, {"date": "2020-07-16", "close": 103.22, "volume": 94851.0}, {"date": "2020-07-17", "close": 103.91, "volume": 73518.0}, {"date": "2020-07-20", "close": 105.01, "volume": 90057.0}, {"date": "2020-07-21", "close": 103.34, "volume": 60060.0}, {"date": "2020-07-22", "close": 103.36, "volume": 52105.0}, {"date": "2020-07-23", "close": 104.31, "volume": 71465.0}, {"date": "2020-07-24", "close": 103.02, "volume": 72692.0}, {"date": "2020-07-27", "close": 105.17, "volume": 54594.0}, {"date": "2020-07-28", "close": 102.38, "volume": 79217.0}, {"date": "2020-07-29", "close": 103.14, "volume": 131852.0}, {"date": "2020-07-30", "close": 103.59, "volume": 112126.0}, {"date": "2020-07-31", "close": 103.68, "volume": 110652.0}, {"date": "2020-08-03", "close": 105.82, "volume": 72468.0}, {"date": "2020-08-04", "close": 106.49, "volume": 63660.0}, {"date": "2020-08-05", "close": 109.17, "volume": 154524.0}, {"date": "2020-08-06", "close": 114.7, "volume": 121646.0}, {"date": "2020-08-07", "close": 114.46, "volume": 126381.0}, {"date": "2020-08-10", "close": 113.04, "volume": 119015.0}, {"date": "2020-08-11", "close": 112.89, "volume": 103939.0}, {"date": "2020-08-12", "close": 114.53, "volume": 113421.0}, {"date": "2020-08-13", "close": 114.58, "volume": 88381.0}, {"date": "2020-08-14", "close": 112.25, "volume": 43957.0}, {"date": "2020-08-17", "close": 112.52, "volume": 56046.0}, {"date": "2020-08-18", "close": 111.81, "volume": 96720.0}, {"date": "2020-08-19", "close": 111.54, "volume": 66393.0}, {"date": "2020-08-20", "close": 108.44, "volume": 70944.0}, {"date": "2020-08-21", "close": 107.42, "volume": 62354.0}, {"date": "2020-08-24", "close": 107.84, "volume": 69886.0}, {"date": "2020-08-25", "close": 108.17, "volume": 45153.0}, {"date": "2020-08-26", "close": 108.44, "volume": 82122.0}, {"date": "2020-08-27", "close": 107.77, "volume": 108793.0}, {"date": "2020-08-28", "close": 107.72, "volume": 118631.0}, {"date": "2020-08-31", "close": 107.17, "volume": 103002.0}, {"date": "2020-09-01", "close": 108.52, "volume": 104491.0}, {"date": "2020-09-02", "close": 107.09, "volume": 239498.0}, {"date": "2020-09-03", "close": 104.14, "volume": 179389.0}, {"date": "2020-09-04", "close": 102.51, "volume": 96343.0}, {"date": "2020-09-08", "close": 100.25, "volume": 167198.0}, {"date": "2020-09-09", "close": 99.51, "volume": 122111.0}, {"date": "2020-09-10", "close": 96.79, "volume": 125647.0}, {"date": "2020-09-11", "close": 96.25, "volume": 120592.0}, {"date": "2020-09-14", "close": 98.52, "volume": 108435.0}, {"date": "2020-09-15", "close": 103.0, "volume": 132969.0}, {"date": "2020-09-16", "close": 104.58, "volume": 204342.0}, {"date": "2020-09-17", "close": 104.71, "volume": 107433.0}, {"date": "2020-09-18", "close": 106.11, "volume": 459158.0}, {"date": "2020-09-21", "close": 101.75, "volume": 172961.0}, {"date": "2020-09-22", "close": 103.15, "volume": 108335.0}, {"date": "2020-09-23", "close": 100.74, "volume": 89578.0}, {"date": "2020-09-24", "close": 101.12, "volume": 63644.0}, {"date": "2020-09-25", "close": 102.95, "volume": 70324.0}, {"date": "2020-09-28", "close": 106.39, "volume": 98995.0}, {"date": "2020-09-29", "close": 107.13, "volume": 86346.0}, {"date": "2020-09-30", "close": 105.34, "volume": 105708.0}, {"date": "2020-10-01", "close": 109.21, "volume": 120663.0}, {"date": "2020-10-02", "close": 107.4, "volume": 60809.0}, {"date": "2020-10-05", "close": 110.8, "volume": 55386.0}, {"date": "2020-10-06", "close": 109.38, "volume": 86887.0}, {"date": "2020-10-07", "close": 111.83, "volume": 71904.0}, {"date": "2020-10-08", "close": 113.3, "volume": 66695.0}, {"date": "2020-10-09", "close": 115.37, "volume": 59877.0}, {"date": "2020-10-12", "close": 115.0, "volume": 82645.0}, {"date": "2020-10-13", "close": 114.74, "volume": 70493.0}, {"date": "2020-10-14", "close": 112.5, "volume": 47867.0}, {"date": "2020-10-15", "close": 114.34, "volume": 77147.0}, {"date": "2020-10-16", "close": 114.99, "volume": 64641.0}, {"date": "2020-10-19", "close": 113.24, "volume": 72438.0}, {"date": "2020-10-20", "close": 112.96, "volume": 53364.0}, {"date": "2020-10-21", "close": 113.01, "volume": 56173.0}, {"date": "2020-10-22", "close": 114.99, "volume": 79034.0}, {"date": "2020-10-23", "close": 114.35, "volume": 63894.0}, {"date": "2020-10-26", "close": 111.7, "volume": 45117.0}, {"date": "2020-10-27", "close": 113.1, "volume": 45721.0}, {"date": "2020-10-28", "close": 108.95, "volume": 81815.0}, {"date": "2020-10-29", "close": 110.74, "volume": 92167.0}, {"date": "2020-10-30", "close": 108.72, "volume": 79958.0}, {"date": "2020-11-02", "close": 110.92, "volume": 66632.0}, {"date": "2020-11-03", "close": 114.49, "volume": 125385.0}, {"date": "2020-11-04", "close": 114.86, "volume": 99922.0}, {"date": "2020-11-05", "close": 119.43, "volume": 76566.0}, {"date": "2020-11-06", "close": 120.75, "volume": 87106.0}, {"date": "2020-11-09", "close": 122.58, "volume": 163765.0}, {"date": "2020-11-10", "close": 118.83, "volume": 163081.0}, {"date": "2020-11-11", "close": 119.71, "volume": 223016.0}, {"date": "2020-11-12", "close": 113.72, "volume": 110130.0}, {"date": "2020-11-13", "close": 113.36, "volume": 82641.0}, {"date": "2020-11-16", "close": 115.33, "volume": 141830.0}, {"date": "2020-11-17", "close": 115.53, "volume": 135362.0}, {"date": "2020-11-18", "close": 113.19, "volume": 79371.0}, {"date": "2020-11-19", "close": 114.55, "volume": 55290.0}, {"date": "2020-11-20", "close": 116.22, "volume": 92029.0}, {"date": "2020-11-23", "close": 115.87, "volume": 75673.0}, {"date": "2020-11-24", "close": 118.59, "volume": 85539.0}, {"date": "2020-11-25", "close": 118.15, "volume": 56454.0}, {"date": "2020-11-27", "close": 118.73, "volume": 36875.0}, {"date": "2020-11-30", "close": 119.98, "volume": 98185.0}, {"date": "2020-12-01", "close": 118.57, "volume": 69054.0}, {"date": "2020-12-02", "close": 118.54, "volume": 79365.0}, {"date": "2020-12-03", "close": 116.73, "volume": 58411.0}, {"date": "2020-12-04", "close": 119.9, "volume": 88945.0}, {"date": "2020-12-07", "close": 119.45, "volume": 75420.0}, {"date": "2020-12-08", "close": 119.99, "volume": 101981.0}, {"date": "2020-12-09", "close": 118.21, "volume": 67405.0}, {"date": "2020-12-10", "close": 119.75, "volume": 67363.0}, {"date": "2020-12-11", "close": 120.74, "volume": 74807.0}, {"date": "2020-12-14", "close": 123.08, "volume": 114412.0}, {"date": "2020-12-15", "close": 126.76, "volume": 157255.0}, {"date": "2020-12-16", "close": 125.26, "volume": 111576.0}, {"date": "2020-12-17", "close": 125.27, "volume": 85879.0}, {"date": "2020-12-18", "close": 125.05, "volume": 322760.0}, {"date": "2020-12-21", "close": 123.77, "volume": 73815.0}, {"date": "2020-12-22", "close": 121.99, "volume": 80245.0}, {"date": "2020-12-23", "close": 120.87, "volume": 100796.0}, {"date": "2020-12-24", "close": 120.81, "volume": 40561.0}, {"date": "2020-12-28", "close": 119.93, "volume": 80471.0}, {"date": "2020-12-29", "close": 117.75, "volume": 87611.0}, {"date": "2020-12-30", "close": 119.47, "volume": 87789.0}, {"date": "2020-12-31", "close": 118.22, "volume": 97656.0}, {"date": "2021-01-04", "close": 117.68, "volume": 109558.0}, {"date": "2021-01-05", "close": 120.0, "volume": 80593.0}, {"date": "2021-01-06", "close": 124.47, "volume": 96301.0}, {"date": "2021-01-07", "close": 128.86, "volume": 81106.0}, {"date": "2021-01-08", "close": 130.78, "volume": 107912.0}, {"date": "2021-01-11", "close": 132.22, "volume": 79645.0}, {"date": "2021-01-12", "close": 130.93, "volume": 163307.0}, {"date": "2021-01-13", "close": 130.81, "volume": 140894.0}, {"date": "2021-01-14", "close": 130.37, "volume": 99130.0}, {"date": "2021-01-15", "close": 128.51, "volume": 89890.0}, {"date": "2021-01-19", "close": 129.11, "volume": 82720.0}, {"date": "2021-01-20", "close": 131.53, "volume": 83767.0}, {"date": "2021-01-21", "close": 133.25, "volume": 72993.0}, {"date": "2021-01-22", "close": 134.4, "volume": 149376.0}, {"date": "2021-01-25", "close": 130.98, "volume": 106760.0}, {"date": "2021-01-26", "close": 127.01, "volume": 90237.0}, {"date": "2021-01-27", "close": 125.62, "volume": 164129.0}, {"date": "2021-01-28", "close": 126.93, "volume": 92125.0}, {"date": "2021-01-29", "close": 124.92, "volume": 158749.0}, {"date": "2021-02-01", "close": 128.24, "volume": 86594.0}, {"date": "2021-02-02", "close": 131.39, "volume": 100615.0}, {"date": "2021-02-03", "close": 129.07, "volume": 89935.0}, {"date": "2021-02-04", "close": 131.84, "volume": 64477.0}, {"date": "2021-02-05", "close": 135.16, "volume": 80698.0}, {"date": "2021-02-08", "close": 139.03, "volume": 95546.0}, {"date": "2021-02-09", "close": 140.59, "volume": 90135.0}, {"date": "2021-02-10", "close": 139.01, "volume": 74708.0}, {"date": "2021-02-11", "close": 142.93, "volume": 112867.0}, {"date": "2021-02-12", "close": 144.42, "volume": 61941.0}, {"date": "2021-02-16", "close": 143.84, "volume": 98917.0}, {"date": "2021-02-17", "close": 143.1, "volume": 130392.0}, {"date": "2021-02-18", "close": 141.99, "volume": 77948.0}, {"date": "2021-02-19", "close": 144.13, "volume": 74703.0}, {"date": "2021-02-22", "close": 138.52, "volume": 100643.0}, {"date": "2021-02-23", "close": 134.29, "volume": 151366.0}, {"date": "2021-02-24", "close": 138.23, "volume": 90349.0}, {"date": "2021-02-25", "close": 133.83, "volume": 72063.0}, {"date": "2021-02-26", "close": 132.33, "volume": 120529.0}, {"date": "2021-03-01", "close": 136.19, "volume": 101685.0}, {"date": "2021-03-02", "close": 130.59, "volume": 103250.0}, {"date": "2021-03-03", "close": 127.27, "volume": 128359.0}, {"date": "2021-03-04", "close": 121.97, "volume": 135821.0}, {"date": "2021-03-05", "close": 126.95, "volume": 219358.0}, {"date": "2021-03-08", "close": 123.54, "volume": 119214.0}, {"date": "2021-03-09", "close": 125.33, "volume": 104740.0}, {"date": "2021-03-10", "close": 126.77, "volume": 135897.0}, {"date": "2021-03-11", "close": 127.19, "volume": 136797.0}, {"date": "2021-03-12", "close": 129.94, "volume": 86557.0}, {"date": "2021-03-15", "close": 128.94, "volume": 98827.0}, {"date": "2021-03-16", "close": 127.56, "volume": 100622.0}, {"date": "2021-03-17", "close": 129.4, "volume": 72550.0}, {"date": "2021-03-18", "close": 127.97, "volume": 113712.0}, {"date": "2021-03-19", "close": 132.24, "volume": 492087.0}, {"date": "2021-03-22", "close": 132.18, "volume": 106350.0}, {"date": "2021-03-23", "close": 130.51, "volume": 184644.0}, {"date": "2021-03-24", "close": 128.88, "volume": 154442.0}, {"date": "2021-03-25", "close": 129.12, "volume": 91054.0}, {"date": "2021-03-26", "close": 132.25, "volume": 58538.0}, {"date": "2021-03-29", "close": 129.33, "volume": 71294.0}, {"date": "2021-03-30", "close": 129.23, "volume": 78042.0}, {"date": "2021-03-31", "close": 131.89, "volume": 146241.0}, {"date": "2021-04-01", "close": 134.86, "volume": 79816.0}, {"date": "2021-04-05", "close": 136.47, "volume": 128306.0}, {"date": "2021-04-06", "close": 135.81, "volume": 101517.0}, {"date": "2021-04-07", "close": 134.18, "volume": 104335.0}, {"date": "2021-04-08", "close": 135.67, "volume": 64161.0}, {"date": "2021-04-09", "close": 135.81, "volume": 45776.0}, {"date": "2021-04-12", "close": 134.19, "volume": 60013.0}, {"date": "2021-04-13", "close": 132.64, "volume": 64423.0}, {"date": "2021-04-14", "close": 134.71, "volume": 124648.0}, {"date": "2021-04-15", "close": 136.14, "volume": 63707.0}, {"date": "2021-04-16", "close": 135.67, "volume": 71695.0}, {"date": "2021-04-19", "close": 137.07, "volume": 141392.0}, {"date": "2021-04-20", "close": 135.44, "volume": 134104.0}, {"date": "2021-04-21", "close": 136.51, "volume": 67556.0}, {"date": "2021-04-22", "close": 135.63, "volume": 75602.0}, {"date": "2021-04-23", "close": 138.05, "volume": 57889.0}, {"date": "2021-04-26", "close": 141.73, "volume": 88974.0}, {"date": "2021-04-27", "close": 140.47, "volume": 75666.0}, {"date": "2021-04-28", "close": 138.94, "volume": 63555.0}, {"date": "2021-04-29", "close": 136.45, "volume": 77183.0}, {"date": "2021-04-30", "close": 131.71, "volume": 103086.0}, {"date": "2021-05-03", "close": 131.51, "volume": 106189.0}, {"date": "2021-05-04", "close": 129.54, "volume": 124399.0}, {"date": "2021-05-05", "close": 128.4, "volume": 88617.0}, {"date": "2021-05-06", "close": 126.72, "volume": 71998.0}, {"date": "2021-05-07", "close": 128.89, "volume": 46862.0}, {"date": "2021-05-10", "close": 125.37, "volume": 98512.0}, {"date": "2021-05-11", "close": 130.55, "volume": 113914.0}, {"date": "2021-05-12", "close": 128.53, "volume": 238171.0}, {"date": "2021-05-13", "close": 131.04, "volume": 126180.0}, {"date": "2021-05-14", "close": 134.13, "volume": 76111.0}, {"date": "2021-05-17", "close": 135.68, "volume": 128704.0}, {"date": "2021-05-18", "close": 134.23, "volume": 81495.0}, {"date": "2021-05-19", "close": 136.58, "volume": 85013.0}, {"date": "2021-05-20", "close": 138.29, "volume": 86210.0}, {"date": "2021-05-21", "close": 137.15, "volume": 68471.0}, {"date": "2021-05-24", "close": 137.05, "volume": 62595.0}, {"date": "2021-05-25", "close": 136.05, "volume": 61482.0}, {"date": "2021-05-26", "close": 136.89, "volume": 66303.0}, {"date": "2021-05-27", "close": 138.25, "volume": 86195.0}, {"date": "2021-05-28", "close": 138.97, "volume": 43872.0}, {"date": "2021-06-01", "close": 138.96, "volume": 78668.0}, {"date": "2021-06-02", "close": 138.08, "volume": 69235.0}, {"date": "2021-06-03", "close": 136.48, "volume": 48666.0}, {"date": "2021-06-04", "close": 139.25, "volume": 62780.0}, {"date": "2021-06-07", "close": 139.18, "volume": 101159.0}, {"date": "2021-06-08", "close": 138.48, "volume": 93725.0}, {"date": "2021-06-09", "close": 137.17, "volume": 88422.0}, {"date": "2021-06-10", "close": 135.58, "volume": 52120.0}, {"date": "2021-06-11", "close": 135.01, "volume": 59026.0}, {"date": "2021-06-14", "close": 134.79, "volume": 56410.0}, {"date": "2021-06-15", "close": 135.31, "volume": 132826.0}, {"date": "2021-06-16", "close": 135.12, "volume": 80725.0}, {"date": "2021-06-17", "close": 134.84, "volume": 103265.0}, {"date": "2021-06-18", "close": 126.38, "volume": 223128.0}, {"date": "2021-06-21", "close": 128.75, "volume": 101578.0}, {"date": "2021-06-22", "close": 128.55, "volume": 49599.0}, {"date": "2021-06-23", "close": 128.25, "volume": 85598.0}, {"date": "2021-06-24", "close": 130.63, "volume": 50228.0}, {"date": "2021-06-25", "close": 130.34, "volume": 185867.0}, {"date": "2021-06-28", "close": 133.87, "volume": 96213.0}, {"date": "2021-06-29", "close": 135.67, "volume": 47867.0}, {"date": "2021-06-30", "close": 134.76, "volume": 93700.0}, {"date": "2021-07-01", "close": 136.76, "volume": 133586.0}, {"date": "2021-07-02", "close": 137.37, "volume": 51876.0}, {"date": "2021-07-06", "close": 137.57, "volume": 57421.0}, {"date": "2021-07-07", "close": 138.58, "volume": 102908.0}, {"date": "2021-07-08", "close": 137.54, "volume": 75771.0}, {"date": "2021-07-09", "close": 136.98, "volume": 59784.0}, {"date": "2021-07-12", "close": 138.58, "volume": 56012.0}, {"date": "2021-07-13", "close": 135.96, "volume": 57855.0}, {"date": "2021-07-14", "close": 133.17, "volume": 54670.0}, {"date": "2021-07-15", "close": 130.7, "volume": 48698.0}, {"date": "2021-07-16", "close": 132.84, "volume": 84316.0}, {"date": "2021-07-19", "close": 130.59, "volume": 68143.0}, {"date": "2021-07-20", "close": 133.54, "volume": 129928.0}, {"date": "2021-07-21", "close": 134.62, "volume": 66397.0}, {"date": "2021-07-22", "close": 134.42, "volume": 33491.0}, {"date": "2021-07-23", "close": 137.4, "volume": 31939.0}, {"date": "2021-07-26", "close": 134.88, "volume": 46059.0}, {"date": "2021-07-27", "close": 131.92, "volume": 52939.0}, {"date": "2021-07-28", "close": 136.19, "volume": 78319.0}, {"date": "2021-07-29", "close": 137.54, "volume": 41209.0}, {"date": "2021-07-30", "close": 140.41, "volume": 70934.0}, {"date": "2021-08-02", "close": 138.97, "volume": 47461.0}, {"date": "2021-08-03", "close": 136.78, "volume": 59528.0}, {"date": "2021-08-04", "close": 135.37, "volume": 50621.0}, {"date": "2021-08-05", "close": 137.61, "volume": 48911.0}, {"date": "2021-08-06", "close": 140.45, "volume": 48466.0}, {"date": "2021-08-09", "close": 140.91, "volume": 65145.0}, {"date": "2021-08-10", "close": 142.06, "volume": 75303.0}, {"date": "2021-08-11", "close": 148.08, "volume": 123482.0}, {"date": "2021-08-12", "close": 146.29, "volume": 65885.0}, {"date": "2021-08-13", "close": 146.32, "volume": 57249.0}, {"date": "2021-08-16", "close": 147.75, "volume": 102115.0}, {"date": "2021-08-17", "close": 141.9, "volume": 84411.0}, {"date": "2021-08-18", "close": 145.69, "volume": 146872.0}, {"date": "2021-08-19", "close": 148.59, "volume": 151472.0}, {"date": "2021-08-20", "close": 149.47, "volume": 188404.0}, {"date": "2021-08-23", "close": 146.64, "volume": 67698.0}, {"date": "2021-08-24", "close": 148.37, "volume": 81573.0}, {"date": "2021-08-25", "close": 148.2, "volume": 34634.0}, {"date": "2021-08-26", "close": 147.4, "volume": 98814.0}, {"date": "2021-08-27", "close": 151.05, "volume": 118575.0}, {"date": "2021-08-30", "close": 150.8, "volume": 86567.0}, {"date": "2021-08-31", "close": 153.22, "volume": 105794.0}, {"date": "2021-09-01", "close": 151.54, "volume": 71541.0}, {"date": "2021-09-02", "close": 155.08, "volume": 115738.0}, {"date": "2021-09-03", "close": 152.79, "volume": 63717.0}, {"date": "2021-09-07", "close": 148.81, "volume": 132224.0}, {"date": "2021-09-08", "close": 151.77, "volume": 115874.0}, {"date": "2021-09-09", "close": 153.5, "volume": 151718.0}, {"date": "2021-09-10", "close": 152.03, "volume": 104258.0}, {"date": "2021-09-13", "close": 152.28, "volume": 62612.0}, {"date": "2021-09-14", "close": 150.06, "volume": 98783.0}, {"date": "2021-09-15", "close": 149.73, "volume": 109945.0}, {"date": "2021-09-16", "close": 154.12, "volume": 132951.0}, {"date": "2021-09-17", "close": 153.9, "volume": 369622.0}, {"date": "2021-09-20", "close": 152.07, "volume": 139304.0}, {"date": "2021-09-21", "close": 157.33, "volume": 198747.0}, {"date": "2021-09-22", "close": 163.95, "volume": 266999.0}, {"date": "2021-09-23", "close": 167.37, "volume": 172346.0}, {"date": "2021-09-24", "close": 167.61, "volume": 128691.0}, {"date": "2021-09-27", "close": 164.53, "volume": 97166.0}, {"date": "2021-09-28", "close": 158.45, "volume": 116784.0}, {"date": "2021-09-29", "close": 155.5, "volume": 108065.0}, {"date": "2021-09-30", "close": 154.5, "volume": 92756.0}, {"date": "2021-10-01", "close": 153.3, "volume": 128334.0}, {"date": "2021-10-04", "close": 148.91, "volume": 118560.0}, {"date": "2021-10-05", "close": 153.06, "volume": 77426.0}, {"date": "2021-10-06", "close": 150.61, "volume": 72708.0}, {"date": "2021-10-07", "close": 158.28, "volume": 131236.0}, {"date": "2021-10-08", "close": 161.43, "volume": 103928.0}, {"date": "2021-10-11", "close": 159.0, "volume": 76557.0}, {"date": "2021-10-12", "close": 158.84, "volume": 58878.0}, {"date": "2021-10-13", "close": 159.67, "volume": 41574.0}, {"date": "2021-10-14", "close": 162.96, "volume": 89353.0}, {"date": "2021-10-15", "close": 161.51, "volume": 92432.0}, {"date": "2021-10-18", "close": 162.71, "volume": 60609.0}, {"date": "2021-10-19", "close": 162.73, "volume": 59582.0}, {"date": "2021-10-20", "close": 164.03, "volume": 106381.0}, {"date": "2021-10-21", "close": 163.53, "volume": 64713.0}, {"date": "2021-10-22", "close": 168.21, "volume": 73314.0}, {"date": "2021-10-25", "close": 166.38, "volume": 99265.0}, {"date": "2021-10-26", "close": 166.65, "volume": 164280.0}, {"date": "2021-10-27", "close": 166.78, "volume": 101174.0}, {"date": "2021-10-28", "close": 172.3, "volume": 131510.0}, {"date": "2021-10-29", "close": 172.56, "volume": 230700.0}, {"date": "2021-11-01", "close": 174.79, "volume": 94050.0}, {"date": "2021-11-02", "close": 177.72, "volume": 129531.0}, {"date": "2021-11-03", "close": 180.39, "volume": 136825.0}, {"date": "2021-11-04", "close": 181.64, "volume": 121245.0}, {"date": "2021-11-05", "close": 181.0, "volume": 172793.0}, {"date": "2021-11-08", "close": 178.79, "volume": 153626.0}, {"date": "2021-11-09", "close": 170.0, "volume": 215397.0}, {"date": "2021-11-10", "close": 165.63, "volume": 139975.0}, {"date": "2021-11-11", "close": 168.22, "volume": 94509.0}, {"date": "2021-11-12", "close": 164.13, "volume": 129287.0}, {"date": "2021-11-15", "close": 164.39, "volume": 118033.0}, {"date": "2021-11-16", "close": 168.46, "volume": 148841.0}, {"date": "2021-11-17", "close": 166.05, "volume": 200991.0}, {"date": "2021-11-18", "close": 168.05, "volume": 164765.0}, {"date": "2021-11-19", "close": 167.22, "volume": 86593.0}, {"date": "2021-11-22", "close": 167.33, "volume": 208886.0}, {"date": "2021-11-23", "close": 169.04, "volume": 256135.0}, {"date": "2021-11-24", "close": 170.67, "volume": 98473.0}, {"date": "2021-11-26", "close": 160.23, "volume": 119722.0}, {"date": "2021-11-29", "close": 162.67, "volume": 84268.0}, {"date": "2021-11-30", "close": 161.45, "volume": 195401.0}, {"date": "2021-12-01", "close": 161.87, "volume": 138750.0}, {"date": "2021-12-02", "close": 164.55, "volume": 178577.0}, {"date": "2021-12-03", "close": 162.11, "volume": 100472.0}, {"date": "2021-12-06", "close": 164.68, "volume": 153377.0}, {"date": "2021-12-07", "close": 169.99, "volume": 137834.0}, {"date": "2021-12-08", "close": 171.92, "volume": 90388.0}, {"date": "2021-12-09", "close": 168.56, "volume": 77057.0}, {"date": "2021-12-10", "close": 167.79, "volume": 71914.0}, {"date": "2021-12-13", "close": 166.97, "volume": 105295.0}, {"date": "2021-12-14", "close": 166.94, "volume": 164059.0}, {"date": "2021-12-15", "close": 170.5, "volume": 109876.0}, {"date": "2021-12-16", "close": 167.33, "volume": 241853.0}, {"date": "2021-12-17", "close": 168.82, "volume": 260889.0}, {"date": "2021-12-20", "close": 168.96, "volume": 270583.0}, {"date": "2021-12-21", "close": 167.09, "volume": 230560.0}, {"date": "2021-12-22", "close": 172.0, "volume": 75806.0}, {"date": "2021-12-23", "close": 173.11, "volume": 56744.0}, {"date": "2021-12-27", "close": 175.99, "volume": 77681.0}, {"date": "2021-12-28", "close": 175.92, "volume": 53768.0}, {"date": "2021-12-29", "close": 175.38, "volume": 59197.0}, {"date": "2021-12-30", "close": 174.26, "volume": 57787.0}, {"date": "2021-12-31", "close": 176.33, "volume": 44254.0}, {"date": "2022-01-03", "close": 173.77, "volume": 103104.0}, {"date": "2022-01-04", "close": 174.82, "volume": 64877.0}, {"date": "2022-01-05", "close": 168.29, "volume": 66625.0}, {"date": "2022-01-06", "close": 165.67, "volume": 67167.0}, {"date": "2022-01-07", "close": 159.92, "volume": 70181.0}, {"date": "2022-01-10", "close": 158.94, "volume": 73741.0}, {"date": "2022-01-11", "close": 164.06, "volume": 199202.0}, {"date": "2022-01-12", "close": 162.87, "volume": 253694.0}, {"date": "2022-01-13", "close": 158.09, "volume": 56329.0}, {"date": "2022-01-14", "close": 155.29, "volume": 92697.0}, {"date": "2022-01-18", "close": 150.38, "volume": 93330.0}, {"date": "2022-01-19", "close": 147.01, "volume": 83313.0}, {"date": "2022-01-20", "close": 142.63, "volume": 78567.0}, {"date": "2022-01-21", "close": 144.27, "volume": 159388.0}, {"date": "2022-01-24", "close": 146.23, "volume": 149893.0}, {"date": "2022-01-25", "close": 137.15, "volume": 105245.0}, {"date": "2022-01-26", "close": 134.27, "volume": 121561.0}, {"date": "2022-01-27", "close": 128.38, "volume": 122778.0}, {"date": "2022-01-28", "close": 132.63, "volume": 152142.0}, {"date": "2022-01-31", "close": 138.1, "volume": 149835.0}, {"date": "2022-02-01", "close": 139.87, "volume": 129988.0}, {"date": "2022-02-02", "close": 138.92, "volume": 147896.0}, {"date": "2022-02-03", "close": 134.0, "volume": 114470.0}, {"date": "2022-02-04", "close": 137.47, "volume": 112212.0}, {"date": "2022-02-07", "close": 139.46, "volume": 153733.0}, {"date": "2022-02-08", "close": 142.46, "volume": 185070.0}, {"date": "2022-02-09", "close": 144.66, "volume": 128771.0}, {"date": "2022-02-10", "close": 141.19, "volume": 153550.0}, {"date": "2022-02-11", "close": 137.09, "volume": 118642.0}, {"date": "2022-02-14", "close": 136.83, "volume": 99726.0}, {"date": "2022-02-15", "close": 138.13, "volume": 163401.0}, {"date": "2022-02-16", "close": 137.6, "volume": 87772.0}, {"date": "2022-02-17", "close": 132.39, "volume": 89383.0}, {"date": "2022-02-18", "close": 132.14, "volume": 93115.0}, {"date": "2022-02-22", "close": 132.32, "volume": 119167.0}, {"date": "2022-02-23", "close": 127.72, "volume": 95704.0}, {"date": "2022-02-24", "close": 135.86, "volume": 185357.0}, {"date": "2022-02-25", "close": 137.92, "volume": 144392.0}, {"date": "2022-02-28", "close": 136.63, "volume": 189871.0}, {"date": "2022-03-01", "close": 130.28, "volume": 300517.0}, {"date": "2022-03-02", "close": 135.29, "volume": 197200.0}, {"date": "2022-03-03", "close": 136.42, "volume": 271627.0}, {"date": "2022-03-04", "close": 133.89, "volume": 203710.0}, {"date": "2022-03-07", "close": 131.68, "volume": 162438.0}, {"date": "2022-03-08", "close": 130.15, "volume": 250232.0}, {"date": "2022-03-09", "close": 134.72, "volume": 86316.0}, {"date": "2022-03-10", "close": 130.99, "volume": 87908.0}, {"date": "2022-03-11", "close": 126.48, "volume": 82152.0}, {"date": "2022-03-14", "close": 123.74, "volume": 114722.0}, {"date": "2022-03-15", "close": 128.04, "volume": 89201.0}, {"date": "2022-03-16", "close": 137.13, "volume": 264351.0}, {"date": "2022-03-17", "close": 139.92, "volume": 118507.0}, {"date": "2022-03-18", "close": 144.2, "volume": 222421.0}, {"date": "2022-03-21", "close": 143.15, "volume": 107532.0}, {"date": "2022-03-22", "close": 145.2, "volume": 136608.0}, {"date": "2022-03-23", "close": 142.2, "volume": 187240.0}, {"date": "2022-03-24", "close": 145.24, "volume": 106100.0}, {"date": "2022-03-25", "close": 143.46, "volume": 137218.0}, {"date": "2022-03-28", "close": 140.92, "volume": 86545.0}, {"date": "2022-03-29", "close": 144.11, "volume": 99770.0}, {"date": "2022-03-30", "close": 142.51, "volume": 74436.0}, {"date": "2022-03-31", "close": 142.29, "volume": 102684.0}, {"date": "2022-04-01", "close": 141.24, "volume": 146217.0}, {"date": "2022-04-04", "close": 141.97, "volume": 63397.0}, {"date": "2022-04-05", "close": 137.81, "volume": 61812.0}, {"date": "2022-04-06", "close": 135.17, "volume": 112081.0}, {"date": "2022-04-07", "close": 135.56, "volume": 69365.0}, {"date": "2022-04-08", "close": 133.25, "volume": 75339.0}, {"date": "2022-04-11", "close": 131.59, "volume": 93506.0}, {"date": "2022-04-12", "close": 131.61, "volume": 94969.0}, {"date": "2022-04-13", "close": 133.02, "volume": 76260.0}, {"date": "2022-04-14", "close": 128.62, "volume": 169717.0}, {"date": "2022-04-18", "close": 127.39, "volume": 53274.0}, {"date": "2022-04-19", "close": 132.32, "volume": 79605.0}, {"date": "2022-04-20", "close": 133.51, "volume": 63675.0}, {"date": "2022-04-21", "close": 131.47, "volume": 117140.0}, {"date": "2022-04-22", "close": 127.26, "volume": 104837.0}, {"date": "2022-04-25", "close": 130.75, "volume": 106395.0}, {"date": "2022-04-26", "close": 127.67, "volume": 126224.0}, {"date": "2022-04-27", "close": 128.33, "volume": 187387.0}, {"date": "2022-04-28", "close": 129.78, "volume": 164872.0}, {"date": "2022-04-29", "close": 128.7, "volume": 140977.0}, {"date": "2022-05-02", "close": 131.0, "volume": 92521.0}, {"date": "2022-05-03", "close": 129.78, "volume": 97151.0}, {"date": "2022-05-04", "close": 133.62, "volume": 109385.0}, {"date": "2022-05-05", "close": 127.49, "volume": 118568.0}, {"date": "2022-05-06", "close": 124.13, "volume": 116475.0}, {"date": "2022-05-09", "close": 116.99, "volume": 235071.0}, {"date": "2022-05-10", "close": 120.3, "volume": 216079.0}, {"date": "2022-05-11", "close": 120.59, "volume": 223078.0}, {"date": "2022-05-12", "close": 123.9, "volume": 177781.0}, {"date": "2022-05-13", "close": 128.06, "volume": 177156.0}, {"date": "2022-05-16", "close": 126.2, "volume": 88605.0}, {"date": "2022-05-17", "close": 126.63, "volume": 107697.0}, {"date": "2022-05-18", "close": 121.1, "volume": 98809.0}, {"date": "2022-05-19", "close": 122.08, "volume": 115218.0}, {"date": "2022-05-20", "close": 122.5, "volume": 90096.0}, {"date": "2022-05-23", "close": 123.72, "volume": 60792.0}, {"date": "2022-05-24", "close": 122.16, "volume": 89110.0}, {"date": "2022-05-25", "close": 123.62, "volume": 75810.0}, {"date": "2022-05-26", "close": 125.07, "volume": 88425.0}, {"date": "2022-05-27", "close": 125.71, "volume": 396631.0}, {"date": "2022-05-31", "close": 122.96, "volume": 321028.0}, {"date": "2022-06-01", "close": 121.37, "volume": 161170.0}, {"date": "2022-06-02", "close": 126.52, "volume": 156097.0}, {"date": "2022-06-03", "close": 122.3, "volume": 94329.0}, {"date": "2022-06-06", "close": 122.5, "volume": 76113.0}, {"date": "2022-06-07", "close": 124.1, "volume": 80799.0}, {"date": "2022-06-08", "close": 123.95, "volume": 116499.0}, {"date": "2022-06-09", "close": 121.61, "volume": 97330.0}, {"date": "2022-06-10", "close": 119.77, "volume": 91102.0}, {"date": "2022-06-13", "close": 116.19, "volume": 113074.0}, {"date": "2022-06-14", "close": 114.56, "volume": 118994.0}, {"date": "2022-06-15", "close": 117.11, "volume": 117443.0}, {"date": "2022-06-16", "close": 111.53, "volume": 175499.0}, {"date": "2022-06-17", "close": 112.27, "volume": 315169.0}, {"date": "2022-06-21", "close": 114.89, "volume": 117270.0}, {"date": "2022-06-22", "close": 116.79, "volume": 121341.0}, {"date": "2022-06-23", "close": 122.98, "volume": 143620.0}, {"date": "2022-06-24", "close": 126.16, "volume": 326306.0}, {"date": "2022-06-27", "close": 127.63, "volume": 136412.0}, {"date": "2022-06-28", "close": 124.29, "volume": 193174.0}, {"date": "2022-06-29", "close": 124.85, "volume": 120625.0}, {"date": "2022-06-30", "close": 121.27, "volume": 162544.0}, {"date": "2022-07-01", "close": 119.58, "volume": 211837.0}, {"date": "2022-07-05", "close": 123.2, "volume": 124647.0}, {"date": "2022-07-06", "close": 121.9, "volume": 68789.0}, {"date": "2022-07-07", "close": 126.23, "volume": 114605.0}, {"date": "2022-07-08", "close": 127.65, "volume": 137618.0}, {"date": "2022-07-11", "close": 125.34, "volume": 90985.0}, {"date": "2022-07-12", "close": 119.59, "volume": 159868.0}, {"date": "2022-07-13", "close": 121.58, "volume": 120919.0}, {"date": "2022-07-14", "close": 122.1, "volume": 92113.0}, {"date": "2022-07-15", "close": 125.15, "volume": 127097.0}, {"date": "2022-07-18", "close": 124.38, "volume": 167789.0}, {"date": "2022-07-19", "close": 127.71, "volume": 166571.0}, {"date": "2022-07-20", "close": 131.79, "volume": 95544.0}, {"date": "2022-07-21", "close": 136.91, "volume": 110277.0}, {"date": "2022-07-22", "close": 150.08, "volume": 2115055.0}, {"date": "2022-07-25", "close": 148.08, "volume": 6805904.0}, {"date": "2022-07-26", "close": 145.1, "volume": 397798.0}, {"date": "2022-07-27", "close": 148.79, "volume": 385793.0}, {"date": "2022-07-28", "close": 151.25, "volume": 216205.0}, {"date": "2022-07-29", "close": 154.2, "volume": 303144.0}, {"date": "2022-08-01", "close": 152.87, "volume": 243809.0}, {"date": "2022-08-02", "close": 148.2, "volume": 327893.0}, {"date": "2022-08-03", "close": 150.82, "volume": 360138.0}, {"date": "2022-08-04", "close": 151.55, "volume": 266528.0}, {"date": "2022-08-05", "close": 152.41, "volume": 120171.0}, {"date": "2022-08-08", "close": 152.07, "volume": 234839.0}, {"date": "2022-08-09", "close": 147.51, "volume": 217096.0}, {"date": "2022-08-10", "close": 151.53, "volume": 143278.0}, {"date": "2022-08-11", "close": 148.79, "volume": 114248.0}, {"date": "2022-08-12", "close": 151.28, "volume": 122424.0}, {"date": "2022-08-15", "close": 153.0, "volume": 176044.0}, {"date": "2022-08-16", "close": 157.56, "volume": 341496.0}, {"date": "2022-08-17", "close": 156.91, "volume": 183756.0}, {"date": "2022-08-18", "close": 156.57, "volume": 157638.0}, {"date": "2022-08-19", "close": 152.51, "volume": 129281.0}, {"date": "2022-08-22", "close": 147.07, "volume": 95606.0}, {"date": "2022-08-23", "close": 146.73, "volume": 109300.0}, {"date": "2022-08-24", "close": 147.67, "volume": 91284.0}, {"date": "2022-08-25", "close": 148.06, "volume": 101962.0}, {"date": "2022-08-26", "close": 139.9, "volume": 118983.0}, {"date": "2022-08-29", "close": 138.6, "volume": 150560.0}, {"date": "2022-08-30", "close": 135.35, "volume": 143065.0}, {"date": "2022-08-31", "close": 133.69, "volume": 220305.0}, {"date": "2022-09-01", "close": 131.36, "volume": 184886.0}, {"date": "2022-09-02", "close": 128.67, "volume": 134546.0}, {"date": "2022-09-06", "close": 126.5, "volume": 247154.0}, {"date": "2022-09-07", "close": 130.62, "volume": 187694.0}, {"date": "2022-09-08", "close": 131.38, "volume": 131336.0}, {"date": "2022-09-09", "close": 134.78, "volume": 222726.0}, {"date": "2022-09-12", "close": 138.5, "volume": 221105.0}, {"date": "2022-09-13", "close": 131.41, "volume": 187462.0}, {"date": "2022-09-14", "close": 130.33, "volume": 147915.0}, {"date": "2022-09-15", "close": 126.59, "volume": 151174.0}, {"date": "2022-09-16", "close": 125.97, "volume": 438247.0}, {"date": "2022-09-19", "close": 126.56, "volume": 130019.0}, {"date": "2022-09-20", "close": 125.59, "volume": 94971.0}, {"date": "2022-09-21", "close": 124.22, "volume": 91118.0}, {"date": "2022-09-22", "close": 121.87, "volume": 96288.0}, {"date": "2022-09-23", "close": 119.98, "volume": 171063.0}, {"date": "2022-09-26", "close": 120.14, "volume": 144807.0}, {"date": "2022-09-27", "close": 118.44, "volume": 189784.0}, {"date": "2022-09-28", "close": 121.89, "volume": 186987.0}, {"date": "2022-09-29", "close": 118.52, "volume": 115185.0}, {"date": "2022-09-30", "close": 115.65, "volume": 252348.0}, {"date": "2022-10-03", "close": 120.36, "volume": 160806.0}, {"date": "2022-10-04", "close": 124.0, "volume": 158809.0}, {"date": "2022-10-05", "close": 122.94, "volume": 112127.0}, {"date": "2022-10-06", "close": 123.31, "volume": 105821.0}, {"date": "2022-10-07", "close": 117.19, "volume": 96579.0}, {"date": "2022-10-10", "close": 114.2, "volume": 102741.0}, {"date": "2022-10-11", "close": 114.83, "volume": 242849.0}, {"date": "2022-10-12", "close": 114.97, "volume": 155886.0}, {"date": "2022-10-13", "close": 117.66, "volume": 128975.0}, {"date": "2022-10-14", "close": 114.24, "volume": 123087.0}, {"date": "2022-10-17", "close": 118.85, "volume": 188411.0}, {"date": "2022-10-18", "close": 121.55, "volume": 107223.0}, {"date": "2022-10-19", "close": 119.69, "volume": 110480.0}, {"date": "2022-10-20", "close": 120.15, "volume": 201096.0}, {"date": "2022-10-21", "close": 124.33, "volume": 142168.0}, {"date": "2022-10-24", "close": 127.87, "volume": 143146.0}, {"date": "2022-10-25", "close": 136.1, "volume": 234757.0}, {"date": "2022-10-26", "close": 135.75, "volume": 252908.0}, {"date": "2022-10-27", "close": 135.78, "volume": 116610.0}, {"date": "2022-10-28", "close": 142.45, "volume": 156476.0}, {"date": "2022-10-31", "close": 141.4, "volume": 191047.0}, {"date": "2022-11-01", "close": 140.23, "volume": 170967.0}, {"date": "2022-11-02", "close": 136.32, "volume": 192247.0}, {"date": "2022-11-03", "close": 136.15, "volume": 227343.0}, {"date": "2022-11-04", "close": 138.9, "volume": 115644.0}, {"date": "2022-11-07", "close": 140.55, "volume": 192765.0}, {"date": "2022-11-08", "close": 145.67, "volume": 224705.0}, {"date": "2022-11-09", "close": 135.66, "volume": 278562.0}, {"date": "2022-11-10", "close": 150.35, "volume": 317444.0}, {"date": "2022-11-11", "close": 155.3, "volume": 368083.0}, {"date": "2022-11-14", "close": 155.87, "volume": 210839.0}, {"date": "2022-11-15", "close": 160.9, "volume": 214420.0}, {"date": "2022-11-16", "close": 158.81, "volume": 127222.0}, {"date": "2022-11-17", "close": 155.71, "volume": 125141.0}, {"date": "2022-11-18", "close": 155.15, "volume": 352316.0}, {"date": "2022-11-21", "close": 154.95, "volume": 170253.0}, {"date": "2022-11-22", "close": 157.75, "volume": 176238.0}, {"date": "2022-11-23", "close": 158.81, "volume": 147706.0}, {"date": "2022-11-25", "close": 159.52, "volume": 67601.0}, {"date": "2022-11-28", "close": 154.23, "volume": 131586.0}, {"date": "2022-11-29", "close": 151.46, "volume": 142344.0}, {"date": "2022-11-30", "close": 157.75, "volume": 234887.0}, {"date": "2022-12-01", "close": 157.05, "volume": 144202.0}, {"date": "2022-12-02", "close": 159.29, "volume": 182736.0}, {"date": "2022-12-05", "close": 155.03, "volume": 163482.0}, {"date": "2022-12-06", "close": 149.06, "volume": 178359.0}, {"date": "2022-12-07", "close": 148.89, "volume": 121187.0}, {"date": "2022-12-08", "close": 150.67, "volume": 110450.0}, {"date": "2022-12-09", "close": 147.6, "volume": 141741.0}, {"date": "2022-12-12", "close": 148.23, "volume": 131941.0}, {"date": "2022-12-13", "close": 153.28, "volume": 134781.0}, {"date": "2022-12-14", "close": 151.79, "volume": 143906.0}, {"date": "2022-12-15", "close": 144.7, "volume": 150201.0}, {"date": "2022-12-16", "close": 141.52, "volume": 416967.0}, {"date": "2022-12-19", "close": 138.61, "volume": 107521.0}, {"date": "2022-12-20", "close": 139.06, "volume": 107216.0}, {"date": "2022-12-21", "close": 142.07, "volume": 137852.0}, {"date": "2022-12-22", "close": 138.32, "volume": 115152.0}, {"date": "2022-12-23", "close": 137.94, "volume": 70050.0}, {"date": "2022-12-27", "close": 138.47, "volume": 71009.0}, {"date": "2022-12-28", "close": 135.77, "volume": 129185.0}, {"date": "2022-12-29", "close": 138.11, "volume": 94605.0}, {"date": "2022-12-30", "close": 135.87, "volume": 73205.0}, {"date": "2023-01-03", "close": 134.83, "volume": 106045.0}, {"date": "2023-01-04", "close": 137.06, "volume": 103224.0}, {"date": "2023-01-05", "close": 133.09, "volume": 70648.0}, {"date": "2023-01-06", "close": 138.39, "volume": 63114.0}, {"date": "2023-01-09", "close": 138.79, "volume": 96787.0}, {"date": "2023-01-10", "close": 142.36, "volume": 142210.0}, {"date": "2023-01-11", "close": 146.31, "volume": 159737.0}, {"date": "2023-01-12", "close": 146.96, "volume": 81466.0}, {"date": "2023-01-13", "close": 150.51, "volume": 84916.0}, {"date": "2023-01-17", "close": 151.33, "volume": 74201.0}, {"date": "2023-01-18", "close": 151.95, "volume": 120317.0}, {"date": "2023-01-19", "close": 150.66, "volume": 102764.0}, {"date": "2023-01-20", "close": 152.97, "volume": 102884.0}, {"date": "2023-01-23", "close": 156.4, "volume": 98472.0}, {"date": "2023-01-24", "close": 155.48, "volume": 61499.0}, {"date": "2023-01-25", "close": 155.23, "volume": 60857.0}, {"date": "2023-01-26", "close": 161.4, "volume": 111456.0}, {"date": "2023-01-27", "close": 160.77, "volume": 73669.0}, {"date": "2023-01-30", "close": 157.2, "volume": 90270.0}, {"date": "2023-01-31", "close": 161.47, "volume": 154266.0}, {"date": "2023-02-01", "close": 167.91, "volume": 141708.0}, {"date": "2023-02-02", "close": 170.58, "volume": 159887.0}, {"date": "2023-02-03", "close": 167.37, "volume": 166667.0}, {"date": "2023-02-06", "close": 165.03, "volume": 87042.0}, {"date": "2023-02-07", "close": 167.8, "volume": 124454.0}, {"date": "2023-02-08", "close": 164.31, "volume": 96571.0}, {"date": "2023-02-09", "close": 162.56, "volume": 82948.0}, {"date": "2023-02-10", "close": 160.95, "volume": 125180.0}, {"date": "2023-02-13", "close": 163.18, "volume": 115488.0}, {"date": "2023-02-14", "close": 163.84, "volume": 76756.0}, {"date": "2023-02-15", "close": 168.18, "volume": 88950.0}, {"date": "2023-02-16", "close": 163.61, "volume": 130823.0}, {"date": "2023-02-17", "close": 163.57, "volume": 103071.0}, {"date": "2023-02-21", "close": 158.87, "volume": 112083.0}, {"date": "2023-02-22", "close": 158.34, "volume": 148371.0}, {"date": "2023-02-23", "close": 159.01, "volume": 89404.0}, {"date": "2023-02-24", "close": 156.72, "volume": 112988.0}, {"date": "2023-02-27", "close": 158.53, "volume": 93445.0}, {"date": "2023-02-28", "close": 156.91, "volume": 197442.0}, {"date": "2023-03-01", "close": 143.54, "volume": 406759.0}, {"date": "2023-03-02", "close": 147.38, "volume": 237930.0}, {"date": "2023-03-03", "close": 151.25, "volume": 137841.0}, {"date": "2023-03-06", "close": 151.05, "volume": 134857.0}, {"date": "2023-03-07", "close": 146.53, "volume": 141175.0}, {"date": "2023-03-08", "close": 149.81, "volume": 86574.0}, {"date": "2023-03-09", "close": 149.32, "volume": 182032.0}, {"date": "2023-03-10", "close": 143.91, "volume": 101857.0}, {"date": "2023-03-13", "close": 143.82, "volume": 144635.0}, {"date": "2023-03-14", "close": 150.15, "volume": 186417.0}, {"date": "2023-03-15", "close": 148.03, "volume": 161158.0}, {"date": "2023-03-16", "close": 150.11, "volume": 124390.0}, {"date": "2023-03-17", "close": 148.31, "volume": 339085.0}, {"date": "2023-03-20", "close": 150.78, "volume": 93683.0}, {"date": "2023-03-21", "close": 150.54, "volume": 93972.0}, {"date": "2023-03-22", "close": 147.65, "volume": 131972.0}, {"date": "2023-03-23", "close": 149.05, "volume": 126390.0}, {"date": "2023-03-24", "close": 150.73, "volume": 86961.0}, {"date": "2023-03-27", "close": 150.6, "volume": 82960.0}, {"date": "2023-03-28", "close": 150.8, "volume": 101030.0}, {"date": "2023-03-29", "close": 152.56, "volume": 71439.0}, {"date": "2023-03-30", "close": 155.24, "volume": 85165.0}, {"date": "2023-03-31", "close": 159.09, "volume": 121265.0}, {"date": "2023-04-03", "close": 156.45, "volume": 101934.0}, {"date": "2023-04-04", "close": 152.6, "volume": 115277.0}, {"date": "2023-04-05", "close": 150.44, "volume": 159521.0}, {"date": "2023-04-06", "close": 150.19, "volume": 126597.0}, {"date": "2023-04-10", "close": 154.89, "volume": 103765.0}, {"date": "2023-04-11", "close": 155.42, "volume": 61001.0}, {"date": "2023-04-12", "close": 156.13, "volume": 74101.0}, {"date": "2023-04-13", "close": 158.89, "volume": 69209.0}, {"date": "2023-04-14", "close": 157.6, "volume": 72482.0}, {"date": "2023-04-17", "close": 158.56, "volume": 67570.0}, {"date": "2023-04-18", "close": 156.43, "volume": 69848.0}, {"date": "2023-04-19", "close": 156.52, "volume": 62311.0}, {"date": "2023-04-20", "close": 157.01, "volume": 79879.0}, {"date": "2023-04-21", "close": 158.89, "volume": 93281.0}, {"date": "2023-04-24", "close": 158.44, "volume": 37951.0}, {"date": "2023-04-25", "close": 154.18, "volume": 64024.0}, {"date": "2023-04-26", "close": 153.0, "volume": 77329.0}, {"date": "2023-04-27", "close": 154.72, "volume": 74639.0}, {"date": "2023-04-28", "close": 152.84, "volume": 143321.0}, {"date": "2023-05-01", "close": 155.78, "volume": 72567.0}, {"date": "2023-05-02", "close": 158.14, "volume": 149408.0}, {"date": "2023-05-03", "close": 163.46, "volume": 188801.0}, {"date": "2023-05-04", "close": 158.49, "volume": 160500.0}, {"date": "2023-05-05", "close": 162.39, "volume": 121064.0}, {"date": "2023-05-08", "close": 160.64, "volume": 139763.0}, {"date": "2023-05-09", "close": 158.31, "volume": 170996.0}, {"date": "2023-05-10", "close": 164.15, "volume": 129186.0}, {"date": "2023-05-11", "close": 164.32, "volume": 106843.0}, {"date": "2023-05-12", "close": 161.37, "volume": 96539.0}, {"date": "2023-05-15", "close": 163.68, "volume": 120488.0}, {"date": "2023-05-16", "close": 162.44, "volume": 76952.0}, {"date": "2023-05-17", "close": 166.32, "volume": 127732.0}, {"date": "2023-05-18", "close": 167.88, "volume": 109694.0}, {"date": "2023-05-19", "close": 166.37, "volume": 121892.0}, {"date": "2023-05-22", "close": 167.35, "volume": 124507.0}, {"date": "2023-05-23", "close": 162.53, "volume": 149744.0}, {"date": "2023-05-24", "close": 161.18, "volume": 161452.0}, {"date": "2023-05-25", "close": 161.97, "volume": 115902.0}, {"date": "2023-05-26", "close": 166.29, "volume": 99528.0}, {"date": "2023-05-30", "close": 166.64, "volume": 91850.0}, {"date": "2023-05-31", "close": 165.6, "volume": 273289.0}, {"date": "2023-06-01", "close": 170.04, "volume": 131194.0}, {"date": "2023-06-02", "close": 169.77, "volume": 201666.0}, {"date": "2023-06-05", "close": 163.63, "volume": 115725.0}, {"date": "2023-06-06", "close": 165.04, "volume": 293348.0}, {"date": "2023-06-07", "close": 171.12, "volume": 228912.0}, {"date": "2023-06-08", "close": 168.31, "volume": 99595.0}, {"date": "2023-06-09", "close": 167.82, "volume": 108244.0}, {"date": "2023-06-12", "close": 167.79, "volume": 229716.0}, {"date": "2023-06-13", "close": 169.98, "volume": 160942.0}, {"date": "2023-06-14", "close": 168.12, "volume": 167663.0}, {"date": "2023-06-15", "close": 169.32, "volume": 138565.0}, {"date": "2023-06-16", "close": 169.62, "volume": 514622.0}, {"date": "2023-06-20", "close": 171.44, "volume": 155981.0}, {"date": "2023-06-21", "close": 173.8, "volume": 170946.0}, {"date": "2023-06-22", "close": 175.42, "volume": 174463.0}, {"date": "2023-06-23", "close": 168.73, "volume": 218562.0}, {"date": "2023-06-26", "close": 171.87, "volume": 84962.0}, {"date": "2023-06-27", "close": 176.91, "volume": 102226.0}, {"date": "2023-06-28", "close": 178.22, "volume": 56777.0}, {"date": "2023-06-29", "close": 182.52, "volume": 126380.0}, {"date": "2023-06-30", "close": 184.1, "volume": 222284.0}, {"date": "2023-07-03", "close": 179.68, "volume": 111466.0}, {"date": "2023-07-05", "close": 177.63, "volume": 120696.0}, {"date": "2023-07-06", "close": 175.31, "volume": 109151.0}, {"date": "2023-07-07", "close": 174.62, "volume": 123722.0}, {"date": "2023-07-10", "close": 179.54, "volume": 87718.0}, {"date": "2023-07-11", "close": 180.05, "volume": 67748.0}, {"date": "2023-07-12", "close": 181.13, "volume": 100516.0}, {"date": "2023-07-13", "close": 181.29, "volume": 131014.0}, {"date": "2023-07-14", "close": 182.76, "volume": 85937.0}, {"date": "2023-07-17", "close": 184.17, "volume": 97593.0}, {"date": "2023-07-18", "close": 179.48, "volume": 153922.0}, {"date": "2023-07-19", "close": 177.69, "volume": 155289.0}, {"date": "2023-07-20", "close": 176.12, "volume": 111531.0}, {"date": "2023-07-21", "close": 175.62, "volume": 146551.0}, {"date": "2023-07-24", "close": 174.69, "volume": 69223.0}, {"date": "2023-07-25", "close": 176.04, "volume": 85830.0}, {"date": "2023-07-26", "close": 176.16, "volume": 66937.0}, {"date": "2023-07-27", "close": 175.34, "volume": 119797.0}, {"date": "2023-07-28", "close": 176.22, "volume": 87843.0}, {"date": "2023-07-31", "close": 176.9, "volume": 77405.0}, {"date": "2023-08-01", "close": 176.38, "volume": 85072.0}, {"date": "2023-08-02", "close": 175.16, "volume": 101205.0}, {"date": "2023-08-03", "close": 174.78, "volume": 86832.0}, {"date": "2023-08-04", "close": 173.41, "volume": 62063.0}, {"date": "2023-08-07", "close": 172.71, "volume": 117379.0}, {"date": "2023-08-08", "close": 153.0, "volume": 331918.0}, {"date": "2023-08-09", "close": 153.13, "volume": 179861.0}, {"date": "2023-08-10", "close": 155.48, "volume": 169622.0}, {"date": "2023-08-11", "close": 153.34, "volume": 136497.0}, {"date": "2023-08-14", "close": 156.42, "volume": 115696.0}, {"date": "2023-08-15", "close": 153.96, "volume": 80669.0}, {"date": "2023-08-16", "close": 153.04, "volume": 99167.0}, {"date": "2023-08-17", "close": 150.4, "volume": 140804.0}, {"date": "2023-08-18", "close": 149.42, "volume": 116611.0}, {"date": "2023-08-21", "close": 150.98, "volume": 99520.0}, {"date": "2023-08-22", "close": 152.38, "volume": 69819.0}, {"date": "2023-08-23", "close": 155.88, "volume": 75589.0}, {"date": "2023-08-24", "close": 152.67, "volume": 116947.0}, {"date": "2023-08-25", "close": 155.27, "volume": 70317.0}, {"date": "2023-08-28", "close": 156.6, "volume": 61763.0}, {"date": "2023-08-29", "close": 160.08, "volume": 64888.0}, {"date": "2023-08-30", "close": 163.81, "volume": 150189.0}, {"date": "2023-08-31", "close": 166.98, "volume": 261534.0}, {"date": "2023-09-01", "close": 168.27, "volume": 131343.0}, {"date": "2023-09-05", "close": 161.6, "volume": 175699.0}, {"date": "2023-09-06", "close": 163.7, "volume": 119512.0}, {"date": "2023-09-07", "close": 160.78, "volume": 149999.0}, {"date": "2023-09-08", "close": 158.14, "volume": 127117.0}, {"date": "2023-09-11", "close": 159.09, "volume": 144627.0}, {"date": "2023-09-12", "close": 156.69, "volume": 104264.0}, {"date": "2023-09-13", "close": 156.44, "volume": 124914.0}, {"date": "2023-09-14", "close": 158.3, "volume": 137553.0}, {"date": "2023-09-15", "close": 156.59, "volume": 470659.0}, {"date": "2023-09-18", "close": 154.32, "volume": 199116.0}, {"date": "2023-09-19", "close": 153.65, "volume": 158290.0}, {"date": "2023-09-20", "close": 146.56, "volume": 167112.0}, {"date": "2023-09-21", "close": 142.04, "volume": 282951.0}, {"date": "2023-09-22", "close": 140.18, "volume": 152510.0}, {"date": "2023-09-25", "close": 139.43, "volume": 177301.0}, {"date": "2023-09-26", "close": 139.42, "volume": 258953.0}, {"date": "2023-09-27", "close": 137.03, "volume": 219385.0}, {"date": "2023-09-28", "close": 144.01, "volume": 234297.0}, {"date": "2023-09-29", "close": 143.44, "volume": 141528.0}, {"date": "2023-10-02", "close": 141.91, "volume": 98386.0}, {"date": "2023-10-03", "close": 139.58, "volume": 125285.0}, {"date": "2023-10-04", "close": 141.36, "volume": 106148.0}, {"date": "2023-10-05", "close": 142.48, "volume": 155763.0}, {"date": "2023-10-06", "close": 144.05, "volume": 76401.0}, {"date": "2023-10-09", "close": 144.49, "volume": 79942.0}, {"date": "2023-10-10", "close": 147.36, "volume": 144602.0}, {"date": "2023-10-11", "close": 147.86, "volume": 134574.0}, {"date": "2023-10-12", "close": 147.19, "volume": 221492.0}, {"date": "2023-10-13", "close": 147.63, "volume": 182390.0}, {"date": "2023-10-16", "close": 149.94, "volume": 137699.0}, {"date": "2023-10-17", "close": 148.91, "volume": 200527.0}, {"date": "2023-10-18", "close": 146.24, "volume": 369689.0}, {"date": "2023-10-19", "close": 138.39, "volume": 285015.0}, {"date": "2023-10-20", "close": 135.36, "volume": 247554.0}, {"date": "2023-10-23", "close": 136.99, "volume": 142259.0}, {"date": "2023-10-24", "close": 135.5, "volume": 104278.0}, {"date": "2023-10-25", "close": 128.51, "volume": 282791.0}, {"date": "2023-10-26", "close": 129.1, "volume": 138277.0}, {"date": "2023-10-27", "close": 129.6, "volume": 106167.0}, {"date": "2023-10-30", "close": 131.06, "volume": 140756.0}, {"date": "2023-10-31", "close": 132.06, "volume": 153214.0}, {"date": "2023-11-01", "close": 132.03, "volume": 234720.0}, {"date": "2023-11-02", "close": 137.2, "volume": 165340.0}, {"date": "2023-11-03", "close": 141.44, "volume": 165681.0}, {"date": "2023-11-06", "close": 138.46, "volume": 250347.0}, {"date": "2023-11-07", "close": 119.75, "volume": 1016390.0}, {"date": "2023-11-08", "close": 123.29, "volume": 317960.0}, {"date": "2023-11-09", "close": 121.37, "volume": 188573.0}, {"date": "2023-11-10", "close": 123.25, "volume": 137700.0}, {"date": "2023-11-13", "close": 124.01, "volume": 131470.0}, {"date": "2023-11-14", "close": 134.91, "volume": 199948.0}, {"date": "2023-11-15", "close": 143.09, "volume": 360259.0}, {"date": "2023-11-16", "close": 139.1, "volume": 224551.0}, {"date": "2023-11-17", "close": 141.45, "volume": 198490.0}, {"date": "2023-11-20", "close": 142.98, "volume": 118710.0}, {"date": "2023-11-21", "close": 143.93, "volume": 113682.0}, {"date": "2023-11-22", "close": 144.28, "volume": 126353.0}, {"date": "2023-11-24", "close": 144.41, "volume": 49601.0}, {"date": "2023-11-27", "close": 145.05, "volume": 148485.0}, {"date": "2023-11-28", "close": 144.38, "volume": 159679.0}, {"date": "2023-11-29", "close": 144.33, "volume": 173535.0}, {"date": "2023-11-30", "close": 144.44, "volume": 229274.0}, {"date": "2023-12-01", "close": 147.84, "volume": 142080.0}, {"date": "2023-12-04", "close": 149.2, "volume": 169447.0}, {"date": "2023-12-05", "close": 146.71, "volume": 151552.0}, {"date": "2023-12-06", "close": 150.71, "volume": 237022.0}, {"date": "2023-12-07", "close": 151.46, "volume": 120461.0}, {"date": "2023-12-08", "close": 153.89, "volume": 142579.0}, {"date": "2023-12-11", "close": 155.52, "volume": 212513.0}, {"date": "2023-12-12", "close": 155.04, "volume": 149694.0}, {"date": "2023-12-13", "close": 159.94, "volume": 177628.0}, {"date": "2023-12-14", "close": 166.96, "volume": 236838.0}, {"date": "2023-12-15", "close": 168.15, "volume": 622786.0}, {"date": "2023-12-18", "close": 166.85, "volume": 251146.0}, {"date": "2023-12-19", "close": 167.86, "volume": 210465.0}, {"date": "2023-12-20", "close": 164.41, "volume": 213771.0}, {"date": "2023-12-21", "close": 168.36, "volume": 95699.0}, {"date": "2023-12-22", "close": 168.71, "volume": 106304.0}, {"date": "2023-12-26", "close": 171.27, "volume": 94027.0}, {"date": "2023-12-27", "close": 171.75, "volume": 103749.0}, {"date": "2023-12-28", "close": 171.53, "volume": 76861.0}, {"date": "2023-12-29", "close": 168.41, "volume": 110003.0}, {"date": "2024-01-02", "close": 164.3, "volume": 116414.0}, {"date": "2024-01-03", "close": 155.82, "volume": 179527.0}, {"date": "2024-01-04", "close": 155.23, "volume": 131493.0}, {"date": "2024-01-05", "close": 153.88, "volume": 143771.0}, {"date": "2024-01-08", "close": 157.51, "volume": 107984.0}, {"date": "2024-01-09", "close": 155.1, "volume": 91088.0}, {"date": "2024-01-10", "close": 159.0, "volume": 99080.0}, {"date": "2024-01-11", "close": 157.87, "volume": 101219.0}, {"date": "2024-01-12", "close": 155.69, "volume": 80563.0}, {"date": "2024-01-16", "close": 153.96, "volume": 119449.0}, {"date": "2024-01-17", "close": 151.59, "volume": 150786.0}, {"date": "2024-01-18", "close": 156.49, "volume": 187531.0}, {"date": "2024-01-19", "close": 157.45, "volume": 139740.0}, {"date": "2024-01-22", "close": 161.66, "volume": 94317.0}, {"date": "2024-01-23", "close": 161.47, "volume": 100335.0}, {"date": "2024-01-24", "close": 158.37, "volume": 85630.0}, {"date": "2024-01-25", "close": 159.61, "volume": 87807.0}, {"date": "2024-01-26", "close": 157.24, "volume": 74257.0}, {"date": "2024-01-29", "close": 162.25, "volume": 99280.0}, {"date": "2024-01-30", "close": 161.5, "volume": 105921.0}, {"date": "2024-01-31", "close": 154.55, "volume": 138057.0}, {"date": "2024-02-01", "close": 157.4, "volume": 132511.0}, {"date": "2024-02-02", "close": 157.17, "volume": 74727.0}, {"date": "2024-02-05", "close": 155.5, "volume": 89795.0}, {"date": "2024-02-06", "close": 158.13, "volume": 63322.0}, {"date": "2024-02-07", "close": 160.52, "volume": 106933.0}, {"date": "2024-02-08", "close": 163.28, "volume": 194005.0}, {"date": "2024-02-09", "close": 167.44, "volume": 114866.0}, {"date": "2024-02-12", "close": 166.29, "volume": 133830.0}, {"date": "2024-02-13", "close": 155.18, "volume": 190346.0}, {"date": "2024-02-14", "close": 159.34, "volume": 129328.0}, {"date": "2024-02-15", "close": 163.87, "volume": 132143.0}, {"date": "2024-02-16", "close": 161.03, "volume": 93113.0}, {"date": "2024-02-20", "close": 159.87, "volume": 176817.0}, {"date": "2024-02-21", "close": 157.48, "volume": 146777.0}, {"date": "2024-02-22", "close": 158.31, "volume": 130109.0}, {"date": "2024-02-23", "close": 158.54, "volume": 125316.0}, {"date": "2024-02-26", "close": 158.25, "volume": 77095.0}, {"date": "2024-02-27", "close": 157.31, "volume": 210860.0}, {"date": "2024-02-28", "close": 167.45, "volume": 267099.0}, {"date": "2024-02-29", "close": 172.94, "volume": 432460.0}, {"date": "2024-03-01", "close": 175.28, "volume": 140583.0}, {"date": "2024-03-04", "close": 176.39, "volume": 124008.0}, {"date": "2024-03-05", "close": 169.7, "volume": 123543.0}, {"date": "2024-03-06", "close": 173.93, "volume": 123922.0}, {"date": "2024-03-07", "close": 178.38, "volume": 141502.0}, {"date": "2024-03-08", "close": 176.54, "volume": 95655.0}, {"date": "2024-03-11", "close": 175.74, "volume": 79865.0}, {"date": "2024-03-12", "close": 176.42, "volume": 65273.0}, {"date": "2024-03-13", "close": 174.81, "volume": 137362.0}, {"date": "2024-03-14", "close": 170.67, "volume": 111172.0}, {"date": "2024-03-15", "close": 173.25, "volume": 350693.0}, {"date": "2024-03-18", "close": 168.93, "volume": 104570.0}, {"date": "2024-03-19", "close": 171.38, "volume": 102662.0}, {"date": "2024-03-20", "close": 174.38, "volume": 91012.0}, {"date": "2024-03-21", "close": 175.68, "volume": 128806.0}, {"date": "2024-03-22", "close": 173.07, "volume": 100369.0}, {"date": "2024-03-25", "close": 173.66, "volume": 76043.0}, {"date": "2024-03-26", "close": 172.64, "volume": 121859.0}, {"date": "2024-03-27", "close": 173.8, "volume": 206213.0}, {"date": "2024-03-28", "close": 174.77, "volume": 137699.0}, {"date": "2024-04-01", "close": 172.15, "volume": 80712.0}, {"date": "2024-04-02", "close": 167.96, "volume": 104528.0}, {"date": "2024-04-03", "close": 168.61, "volume": 121843.0}, {"date": "2024-04-04", "close": 167.56, "volume": 108048.0}, {"date": "2024-04-05", "close": 168.41, "volume": 91678.0}, {"date": "2024-04-08", "close": 168.6, "volume": 118353.0}, {"date": "2024-04-09", "close": 170.49, "volume": 82889.0}, {"date": "2024-04-10", "close": 163.87, "volume": 187878.0}, {"date": "2024-04-11", "close": 167.44, "volume": 113308.0}, {"date": "2024-04-12", "close": 163.0, "volume": 117588.0}, {"date": "2024-04-15", "close": 161.18, "volume": 138593.0}, {"date": "2024-04-16", "close": 158.78, "volume": 148078.0}, {"date": "2024-04-17", "close": 154.5, "volume": 151426.0}, {"date": "2024-04-18", "close": 150.02, "volume": 190181.0}, {"date": "2024-04-19", "close": 149.41, "volume": 161045.0}, {"date": "2024-04-22", "close": 153.11, "volume": 145543.0}, {"date": "2024-04-23", "close": 159.38, "volume": 165577.0}, {"date": "2024-04-24", "close": 157.81, "volume": 106347.0}, {"date": "2024-04-25", "close": 156.25, "volume": 133610.0}, {"date": "2024-04-26", "close": 159.41, "volume": 118492.0}, {"date": "2024-04-29", "close": 160.03, "volume": 87900.0}, {"date": "2024-04-30", "close": 156.5, "volume": 183597.0}, {"date": "2024-05-01", "close": 156.78, "volume": 158280.0}, {"date": "2024-05-02", "close": 159.65, "volume": 91444.0}, {"date": "2024-05-03", "close": 159.89, "volume": 123249.0}, {"date": "2024-05-06", "close": 161.14, "volume": 145417.0}, {"date": "2024-05-07", "close": 161.84, "volume": 276637.0}, {"date": "2024-05-08", "close": 158.57, "volume": 198662.0}, {"date": "2024-05-09", "close": 161.77, "volume": 132511.0}, {"date": "2024-05-10", "close": 161.28, "volume": 113519.0}, {"date": "2024-05-13", "close": 162.78, "volume": 162081.0}, {"date": "2024-05-14", "close": 164.63, "volume": 102352.0}, {"date": "2024-05-15", "close": 167.9, "volume": 194974.0}, {"date": "2024-05-16", "close": 164.55, "volume": 146211.0}, {"date": "2024-05-17", "close": 163.0, "volume": 94788.0}, {"date": "2024-05-20", "close": 165.52, "volume": 124597.0}, {"date": "2024-05-21", "close": 165.81, "volume": 86382.0}, {"date": "2024-05-22", "close": 164.66, "volume": 55218.0}, {"date": "2024-05-23", "close": 162.36, "volume": 106091.0}, {"date": "2024-05-24", "close": 164.46, "volume": 112673.0}, {"date": "2024-05-28", "close": 162.91, "volume": 59513.0}, {"date": "2024-05-29", "close": 158.15, "volume": 84116.0}, {"date": "2024-05-30", "close": 159.09, "volume": 79288.0}, {"date": "2024-05-31", "close": 162.16, "volume": 156685.0}, {"date": "2024-06-03", "close": 161.54, "volume": 103418.0}, {"date": "2024-06-04", "close": 159.19, "volume": 76861.0}, {"date": "2024-06-05", "close": 164.79, "volume": 77247.0}, {"date": "2024-06-06", "close": 162.43, "volume": 71841.0}, {"date": "2024-06-07", "close": 160.93, "volume": 92732.0}, {"date": "2024-06-10", "close": 161.15, "volume": 107045.0}, {"date": "2024-06-11", "close": 160.29, "volume": 116346.0}, {"date": "2024-06-12", "close": 164.79, "volume": 117549.0}, {"date": "2024-06-13", "close": 164.44, "volume": 98543.0}, {"date": "2024-06-14", "close": 161.26, "volume": 116534.0}, {"date": "2024-06-17", "close": 164.32, "volume": 88118.0}, {"date": "2024-06-18", "close": 165.5, "volume": 124382.0}, {"date": "2024-06-20", "close": 165.18, "volume": 167132.0}, {"date": "2024-06-21", "close": 167.36, "volume": 395131.0}, {"date": "2024-06-24", "close": 165.89, "volume": 118636.0}, {"date": "2024-06-25", "close": 161.37, "volume": 167754.0}, {"date": "2024-06-26", "close": 160.49, "volume": 158286.0}, {"date": "2024-06-27", "close": 163.37, "volume": 103577.0}, {"date": "2024-06-28", "close": 163.11, "volume": 346177.0}, {"date": "2024-07-01", "close": 157.79, "volume": 147390.0}, {"date": "2024-07-02", "close": 160.29, "volume": 89160.0}, {"date": "2024-07-03", "close": 160.29, "volume": 97204.0}, {"date": "2024-07-05", "close": 159.4, "volume": 138749.0}, {"date": "2024-07-08", "close": 160.24, "volume": 106306.0}, {"date": "2024-07-09", "close": 161.65, "volume": 186159.0}, {"date": "2024-07-10", "close": 159.14, "volume": 130945.0}, {"date": "2024-07-11", "close": 165.59, "volume": 168999.0}, {"date": "2024-07-12", "close": 171.82, "volume": 335860.0}, {"date": "2024-07-15", "close": 173.23, "volume": 238123.0}, {"date": "2024-07-16", "close": 186.2, "volume": 292623.0}, {"date": "2024-07-17", "close": 182.13, "volume": 195558.0}, {"date": "2024-07-18", "close": 178.71, "volume": 119648.0}, {"date": "2024-07-19", "close": 172.49, "volume": 125999.0}, {"date": "2024-07-22", "close": 178.54, "volume": 147832.0}, {"date": "2024-07-23", "close": 181.99, "volume": 129164.0}, {"date": "2024-07-24", "close": 181.85, "volume": 285654.0}, {"date": "2024-07-25", "close": 182.4, "volume": 269063.0}, {"date": "2024-07-26", "close": 185.16, "volume": 137567.0}, {"date": "2024-07-29", "close": 180.89, "volume": 135271.0}, {"date": "2024-07-30", "close": 179.38, "volume": 105263.0}, {"date": "2024-07-31", "close": 181.18, "volume": 256962.0}, {"date": "2024-08-01", "close": 170.3, "volume": 213296.0}, {"date": "2024-08-02", "close": 162.69, "volume": 205865.0}, {"date": "2024-08-05", "close": 156.5, "volume": 272159.0}, {"date": "2024-08-06", "close": 170.19, "volume": 260303.0}, {"date": "2024-08-07", "close": 168.35, "volume": 191261.0}, {"date": "2024-08-08", "close": 174.11, "volume": 116161.0}, {"date": "2024-08-09", "close": 171.22, "volume": 159658.0}, {"date": "2024-08-12", "close": 171.4, "volume": 107010.0}, {"date": "2024-08-13", "close": 176.85, "volume": 120128.0}, {"date": "2024-08-14", "close": 173.55, "volume": 112093.0}, {"date": "2024-08-15", "close": 180.4, "volume": 100958.0}, {"date": "2024-08-16", "close": 180.32, "volume": 97617.0}, {"date": "2024-08-19", "close": 181.16, "volume": 91963.0}, {"date": "2024-08-20", "close": 177.18, "volume": 101923.0}, {"date": "2024-08-21", "close": 182.76, "volume": 111617.0}, {"date": "2024-08-22", "close": 180.57, "volume": 102847.0}, {"date": "2024-08-23", "close": 183.54, "volume": 160669.0}, {"date": "2024-08-26", "close": 182.54, "volume": 109832.0}, {"date": "2024-08-27", "close": 182.01, "volume": 86175.0}, {"date": "2024-08-28", "close": 180.37, "volume": 107182.0}, {"date": "2024-08-29", "close": 182.54, "volume": 92886.0}, {"date": "2024-08-30", "close": 183.28, "volume": 299883.0}, {"date": "2024-09-03", "close": 173.09, "volume": 153667.0}, {"date": "2024-09-04", "close": 173.86, "volume": 114627.0}, {"date": "2024-09-05", "close": 172.69, "volume": 96473.0}, {"date": "2024-09-06", "close": 168.4, "volume": 107270.0}, {"date": "2024-09-09", "close": 168.03, "volume": 142583.0}, {"date": "2024-09-10", "close": 168.42, "volume": 112032.0}, {"date": "2024-09-11", "close": 167.0, "volume": 145793.0}, {"date": "2024-09-12", "close": 168.41, "volume": 115116.0}, {"date": "2024-09-13", "close": 171.12, "volume": 107811.0}, {"date": "2024-09-16", "close": 171.74, "volume": 97627.0}, {"date": "2024-09-17", "close": 171.03, "volume": 123944.0}, {"date": "2024-09-18", "close": 168.83, "volume": 194329.0}, {"date": "2024-09-19", "close": 174.37, "volume": 132693.0}, {"date": "2024-09-20", "close": 174.53, "volume": 477459.0}, {"date": "2024-09-23", "close": 176.36, "volume": 107823.0}, {"date": "2024-09-24", "close": 177.15, "volume": 117091.0}, {"date": "2024-09-25", "close": 173.35, "volume": 109239.0}, {"date": "2024-09-26", "close": 178.28, "volume": 127260.0}, {"date": "2024-09-27", "close": 176.47, "volume": 133327.0}, {"date": "2024-09-30", "close": 178.92, "volume": 230334.0}, {"date": "2024-10-01", "close": 174.81, "volume": 191651.0}, {"date": "2024-10-02", "close": 175.64, "volume": 164905.0}, {"date": "2024-10-03", "close": 171.84, "volume": 92015.0}, {"date": "2024-10-04", "close": 175.0, "volume": 125589.0}, {"date": "2024-10-07", "close": 174.96, "volume": 77052.0}, {"date": "2024-10-08", "close": 174.56, "volume": 96002.0}, {"date": "2024-10-09", "close": 174.98, "volume": 139215.0}, {"date": "2024-10-10", "close": 170.74, "volume": 186878.0}, {"date": "2024-10-11", "close": 175.02, "volume": 197460.0}, {"date": "2024-10-14", "close": 176.44, "volume": 83330.0}, {"date": "2024-10-15", "close": 176.44, "volume": 130377.0}, {"date": "2024-10-16", "close": 177.75, "volume": 141798.0}, {"date": "2024-10-17", "close": 177.09, "volume": 99349.0}, {"date": "2024-10-18", "close": 178.53, "volume": 107218.0}, {"date": "2024-10-21", "close": 175.03, "volume": 64359.0}, {"date": "2024-10-22", "close": 172.0, "volume": 111814.0}, {"date": "2024-10-23", "close": 171.92, "volume": 78000.0}, {"date": "2024-10-24", "close": 172.7, "volume": 117342.0}, {"date": "2024-10-25", "close": 173.02, "volume": 108807.0}, {"date": "2024-10-28", "close": 176.25, "volume": 104269.0}, {"date": "2024-10-29", "close": 177.22, "volume": 87396.0}, {"date": "2024-10-30", "close": 173.65, "volume": 102610.0}, {"date": "2024-10-31", "close": 170.24, "volume": 209348.0}, {"date": "2024-11-01", "close": 174.22, "volume": 213634.0}, {"date": "2024-11-04", "close": 174.17, "volume": 159811.0}, {"date": "2024-11-05", "close": 164.67, "volume": 372178.0}, {"date": "2024-11-06", "close": 181.94, "volume": 370082.0}, {"date": "2024-11-07", "close": 181.52, "volume": 169551.0}, {"date": "2024-11-08", "close": 182.65, "volume": 144461.0}, {"date": "2024-11-11", "close": 178.76, "volume": 140229.0}, {"date": "2024-11-12", "close": 174.71, "volume": 146510.0}, {"date": "2024-11-13", "close": 170.17, "volume": 186412.0}, {"date": "2024-11-14", "close": 169.71, "volume": 290406.0}, {"date": "2024-11-15", "close": 168.19, "volume": 210792.0}, {"date": "2024-11-18", "close": 165.77, "volume": 197259.0}, {"date": "2024-11-19", "close": 165.72, "volume": 377782.0}, {"date": "2024-11-20", "close": 164.94, "volume": 226199.0}, {"date": "2024-11-21", "close": 164.72, "volume": 321576.0}, {"date": "2024-11-22", "close": 169.79, "volume": 332931.0}, {"date": "2024-11-25", "close": 173.43, "volume": 347427.0}, {"date": "2024-11-26", "close": 166.62, "volume": 189614.0}, {"date": "2024-11-27", "close": 164.03, "volume": 168543.0}, {"date": "2024-11-29", "close": 166.98, "volume": 114866.0}, {"date": "2024-12-02", "close": 169.14, "volume": 166880.0}, {"date": "2024-12-03", "close": 168.29, "volume": 100569.0}, {"date": "2024-12-04", "close": 170.4, "volume": 179262.0}, {"date": "2024-12-05", "close": 166.26, "volume": 176125.0}, {"date": "2024-12-06", "close": 165.71, "volume": 157793.0}, {"date": "2024-12-09", "close": 166.07, "volume": 187712.0}, {"date": "2024-12-10", "close": 165.77, "volume": 234272.0}, {"date": "2024-12-11", "close": 166.87, "volume": 156076.0}, {"date": "2024-12-12", "close": 167.3, "volume": 104820.0}, {"date": "2024-12-13", "close": 166.2, "volume": 145273.0}, {"date": "2024-12-16", "close": 171.19, "volume": 226161.0}, {"date": "2024-12-17", "close": 165.65, "volume": 169182.0}, {"date": "2024-12-18", "close": 156.41, "volume": 232598.0}, {"date": "2024-12-19", "close": 153.46, "volume": 346817.0}, {"date": "2024-12-20", "close": 153.5, "volume": 577136.0}, {"date": "2024-12-23", "close": 153.82, "volume": 191924.0}, {"date": "2024-12-24", "close": 155.56, "volume": 44572.0}, {"date": "2024-12-26", "close": 156.42, "volume": 79785.0}, {"date": "2024-12-27", "close": 154.74, "volume": 127187.0}, {"date": "2024-12-30", "close": 152.29, "volume": 70857.0}, {"date": "2024-12-31", "close": 152.77, "volume": 74350.0}, {"date": "2025-01-02", "close": 150.93, "volume": 108763.0}, {"date": "2025-01-03", "close": 152.0, "volume": 125526.0}, {"date": "2025-01-06", "close": 150.75, "volume": 263201.0}, {"date": "2025-01-07", "close": 150.72, "volume": 391754.0}, {"date": "2025-01-08", "close": 151.73, "volume": 221028.0}, {"date": "2025-01-10", "close": 147.48, "volume": 230149.0}, {"date": "2025-01-13", "close": 146.18, "volume": 235853.0}, {"date": "2025-01-14", "close": 148.22, "volume": 172614.0}, {"date": "2025-01-15", "close": 149.14, "volume": 214316.0}, {"date": "2025-01-16", "close": 147.66, "volume": 138842.0}, {"date": "2025-01-17", "close": 149.63, "volume": 202809.0}, {"date": "2025-01-21", "close": 151.2, "volume": 198084.0}, {"date": "2025-01-22", "close": 151.0, "volume": 246883.0}, {"date": "2025-01-23", "close": 149.67, "volume": 236512.0}, {"date": "2025-01-24", "close": 148.85, "volume": 193237.0}, {"date": "2025-01-27", "close": 145.74, "volume": 157914.0}, {"date": "2025-01-28", "close": 148.14, "volume": 275866.0}, {"date": "2025-01-29", "close": 147.75, "volume": 232828.0}, {"date": "2025-01-30", "close": 149.07, "volume": 145431.0}, {"date": "2025-01-31", "close": 149.66, "volume": 203379.0}, {"date": "2025-02-03", "close": 147.03, "volume": 201848.0}, {"date": "2025-02-04", "close": 147.87, "volume": 263159.0}, {"date": "2025-02-05", "close": 148.84, "volume": 120334.0}, {"date": "2025-02-06", "close": 148.61, "volume": 121245.0}, {"date": "2025-02-07", "close": 146.41, "volume": 104709.0}, {"date": "2025-02-10", "close": 147.66, "volume": 162876.0}, {"date": "2025-02-11", "close": 146.53, "volume": 127988.0}, {"date": "2025-02-12", "close": 147.76, "volume": 169596.0}, {"date": "2025-02-13", "close": 146.38, "volume": 166967.0}, {"date": "2025-02-14", "close": 143.17, "volume": 202662.0}, {"date": "2025-02-18", "close": 143.99, "volume": 330566.0}, {"date": "2025-02-19", "close": 145.2, "volume": 202212.0}, {"date": "2025-02-20", "close": 142.8, "volume": 203069.0}, {"date": "2025-02-21", "close": 140.51, "volume": 243354.0}, {"date": "2025-02-24", "close": 138.3, "volume": 553779.0}, {"date": "2025-02-25", "close": 148.25, "volume": 716277.0}, {"date": "2025-02-26", "close": 149.3, "volume": 517006.0}, {"date": "2025-02-27", "close": 145.33, "volume": 207101.0}, {"date": "2025-02-28", "close": 144.64, "volume": 281383.0}, {"date": "2025-03-03", "close": 143.37, "volume": 321220.0}, {"date": "2025-03-04", "close": 139.83, "volume": 300155.0}, {"date": "2025-03-05", "close": 142.67, "volume": 182366.0}, {"date": "2025-03-06", "close": 141.97, "volume": 165612.0}, {"date": "2025-03-07", "close": 142.99, "volume": 189280.0}, {"date": "2025-03-10", "close": 140.75, "volume": 252309.0}, {"date": "2025-03-11", "close": 136.54, "volume": 296641.0}, {"date": "2025-03-12", "close": 134.97, "volume": 239586.0}, {"date": "2025-03-13", "close": 134.47, "volume": 202441.0}, {"date": "2025-03-14", "close": 136.07, "volume": 186492.0}, {"date": "2025-03-17", "close": 137.98, "volume": 137987.0}, {"date": "2025-03-18", "close": 136.02, "volume": 224248.0}, {"date": "2025-03-19", "close": 136.67, "volume": 222987.0}, {"date": "2025-03-20", "close": 134.205, "volume": 247665.0}, {"date": "2025-03-21", "close": 133.52, "volume": 565589.0}, {"date": "2025-03-24", "close": 137.51, "volume": 150852.0}, {"date": "2025-03-25", "close": 136.82, "volume": 176916.0}, {"date": "2025-03-26", "close": 135.19, "volume": 176475.0}, {"date": "2025-03-27", "close": 132.53, "volume": 164444.0}, {"date": "2025-03-28", "close": 129.08, "volume": 231494.0}, {"date": "2025-03-31", "close": 127.87, "volume": 313765.0}, {"date": "2025-04-01", "close": 127.5, "volume": 190860.0}, {"date": "2025-04-02", "close": 128.65, "volume": 354983.0}, {"date": "2025-04-03", "close": 115.73, "volume": 316041.0}, {"date": "2025-04-04", "close": 104.12, "volume": 1351813.0}, {"date": "2025-04-07", "close": 105.0, "volume": 1040135.0}, {"date": "2025-04-08", "close": 102.65, "volume": 593812.0}, {"date": "2025-04-09", "close": 117.84, "volume": 868521.0}, {"date": "2025-04-10", "close": 111.0, "volume": 587602.0}, {"date": "2025-04-11", "close": 112.39, "volume": 412445.0}, {"date": "2025-04-14", "close": 114.48, "volume": 442080.0}, {"date": "2025-04-15", "close": 114.09, "volume": 294939.0}, {"date": "2025-04-16", "close": 114.02, "volume": 385419.0}, {"date": "2025-04-17", "close": 114.58, "volume": 293911.0}, {"date": "2025-04-21", "close": 110.54, "volume": 238161.0}, {"date": "2025-04-22", "close": 112.82, "volume": 234243.0}, {"date": "2025-04-23", "close": 115.34, "volume": 219619.0}, {"date": "2025-04-24", "close": 120.55, "volume": 231338.0}, {"date": "2025-04-25", "close": 119.74, "volume": 123481.0}, {"date": "2025-04-28", "close": 118.55, "volume": 245880.0}, {"date": "2025-04-29", "close": 117.71, "volume": 257718.0}, {"date": "2025-04-30", "close": 118.86, "volume": 246112.0}, {"date": "2025-05-01", "close": 120.79, "volume": 194266.0}, {"date": "2025-05-02", "close": 121.98, "volume": 404141.0}, {"date": "2025-05-05", "close": 120.01, "volume": 312571.0}, {"date": "2025-05-06", "close": 117.69, "volume": 616177.0}, {"date": "2025-05-07", "close": 118.91, "volume": 347878.0}, {"date": "2025-05-08", "close": 121.91, "volume": 280645.0}, {"date": "2025-05-09", "close": 122.84, "volume": 256887.0}, {"date": "2025-05-12", "close": 131.68, "volume": 478314.0}, {"date": "2025-05-13", "close": 132.9, "volume": 241541.0}, {"date": "2025-05-14", "close": 131.41, "volume": 648277.0}, {"date": "2025-05-15", "close": 129.59, "volume": 333329.0}, {"date": "2025-05-16", "close": 131.17, "volume": 264360.0}, {"date": "2025-05-19", "close": 129.26, "volume": 117015.0}, {"date": "2025-05-20", "close": 128.31, "volume": 166081.0}, {"date": "2025-05-21", "close": 122.97, "volume": 357720.0}, {"date": "2025-05-22", "close": 121.9, "volume": 314032.0}, {"date": "2025-05-23", "close": 120.13, "volume": 344006.0}, {"date": "2025-05-27", "close": 123.32, "volume": 214259.0}, {"date": "2025-05-28", "close": 122.07, "volume": 147949.0}, {"date": "2025-05-29", "close": 124.32, "volume": 183133.0}, {"date": "2025-05-30", "close": 123.82, "volume": 314549.0}, {"date": "2025-06-02", "close": 121.92, "volume": 178832.0}, {"date": "2025-06-03", "close": 125.74, "volume": 194514.0}, {"date": "2025-06-04", "close": 126.65, "volume": 161704.0}, {"date": "2025-06-05", "close": 126.33, "volume": 120328.0}, {"date": "2025-06-06", "close": 127.42, "volume": 126045.0}, {"date": "2025-06-09", "close": 128.7, "volume": 210479.0}, {"date": "2025-06-10", "close": 129.67, "volume": 143761.0}, {"date": "2025-06-11", "close": 127.76, "volume": 218992.0}, {"date": "2025-06-12", "close": 126.08, "volume": 249432.0}, {"date": "2025-06-13", "close": 122.2, "volume": 216461.0}, {"date": "2025-06-16", "close": 124.29, "volume": 197041.0}, {"date": "2025-06-17", "close": 122.29, "volume": 198780.0}, {"date": "2025-06-18", "close": 122.15, "volume": 209997.0}, {"date": "2025-06-20", "close": 120.56, "volume": 344549.0}, {"date": "2025-06-23", "close": 122.73, "volume": 143382.0}, {"date": "2025-06-24", "close": 126.27, "volume": 176115.0}, {"date": "2025-06-25", "close": 125.65, "volume": 180366.0}, {"date": "2025-06-26", "close": 127.45, "volume": 171133.0}, {"date": "2025-06-27", "close": 130.0, "volume": 548118.0}, {"date": "2025-06-30", "close": 128.93, "volume": 428051.0}, {"date": "2025-07-01", "close": 130.82, "volume": 242046.0}, {"date": "2025-07-02", "close": 132.85, "volume": 251093.0}, {"date": "2025-07-03", "close": 133.33, "volume": 225533.0}, {"date": "2025-07-07", "close": 128.8, "volume": 380540.0}, {"date": "2025-07-08", "close": 131.52, "volume": 277621.0}, {"date": "2025-07-09", "close": 132.56, "volume": 223571.0}, {"date": "2025-07-10", "close": 133.77, "volume": 179986.0}, {"date": "2025-07-11", "close": 131.64, "volume": 185952.0}, {"date": "2025-07-14", "close": 126.62, "volume": 303792.0}, {"date": "2025-07-15", "close": 124.72, "volume": 214053.0}, {"date": "2025-07-16", "close": 125.1, "volume": 273223.0}, {"date": "2025-07-17", "close": 126.06, "volume": 228507.0}, {"date": "2025-07-18", "close": 122.96, "volume": 352779.0}, {"date": "2025-07-21", "close": 122.66, "volume": 227025.0}, {"date": "2025-07-22", "close": 124.1, "volume": 245235.0}, {"date": "2025-07-23", "close": 126.51, "volume": 193229.0}, {"date": "2025-07-24", "close": 125.17, "volume": 186198.0}, {"date": "2025-07-25", "close": 127.21, "volume": 170081.0}, {"date": "2025-07-28", "close": 124.63, "volume": 282031.0}, {"date": "2025-07-29", "close": 123.82, "volume": 198054.0}, {"date": "2025-07-30", "close": 123.24, "volume": 322627.0}, {"date": "2025-07-31", "close": 123.02, "volume": 233301.0}, {"date": "2025-08-01", "close": 120.1, "volume": 334494.0}, {"date": "2025-08-04", "close": 124.01, "volume": 376284.0}, {"date": "2025-08-05", "close": 115.7, "volume": 1028474.0}, {"date": "2025-08-06", "close": 113.74, "volume": 584151.0}, {"date": "2025-08-07", "close": 113.73, "volume": 379040.0}, {"date": "2025-08-08", "close": 115.67, "volume": 448198.0}, {"date": "2025-08-11", "close": 113.14, "volume": 452797.0}, {"date": "2025-08-12", "close": 121.19, "volume": 383135.0}, {"date": "2025-08-13", "close": 124.87, "volume": 779210.0}, {"date": "2025-08-14", "close": 118.17, "volume": 442790.0}, {"date": "2025-08-15", "close": 114.97, "volume": 572495.0}, {"date": "2025-08-18", "close": 120.23, "volume": 474854.0}, {"date": "2025-08-19", "close": 120.18, "volume": 308209.0}, {"date": "2025-08-20", "close": 115.15, "volume": 271245.0}, {"date": "2025-08-21", "close": 115.58, "volume": 286641.0}, {"date": "2025-08-22", "close": 122.97, "volume": 326560.0}, {"date": "2025-08-25", "close": 118.73, "volume": 319574.0}, {"date": "2025-08-26", "close": 117.97, "volume": 611812.0}, {"date": "2025-08-27", "close": 117.63, "volume": 581201.0}, {"date": "2025-08-28", "close": 118.07, "volume": 376836.0}, {"date": "2025-08-29", "close": 116.41, "volume": 398925.0}, {"date": "2025-09-02", "close": 112.09, "volume": 348675.0}, {"date": "2025-09-03", "close": 112.59, "volume": 369123.0}, {"date": "2025-09-04", "close": 115.35, "volume": 264551.0}, {"date": "2025-09-05", "close": 116.1, "volume": 247311.0}, {"date": "2025-09-08", "close": 115.57, "volume": 298769.0}, {"date": "2025-09-09", "close": 115.17, "volume": 223894.0}, {"date": "2025-09-10", "close": 114.96, "volume": 201705.0}, {"date": "2025-09-11", "close": 117.97, "volume": 232599.0}, {"date": "2025-09-12", "close": 114.53, "volume": 199544.0}, {"date": "2025-09-15", "close": 113.78, "volume": 361082.0}, {"date": "2025-09-16", "close": 114.26, "volume": 223578.0}, {"date": "2025-09-17", "close": 112.97, "volume": 381578.0}, {"date": "2025-09-18", "close": 117.22, "volume": 420881.0}, {"date": "2025-09-19", "close": 114.69, "volume": 663741.0}, {"date": "2025-09-22", "close": 113.18, "volume": 267207.0}, {"date": "2025-09-23", "close": 110.28, "volume": 311999.0}, {"date": "2025-09-24", "close": 105.33, "volume": 385353.0}, {"date": "2025-09-25", "close": 102.77, "volume": 815184.0}, {"date": "2025-09-26", "close": 101.03, "volume": 528529.0}, {"date": "2025-09-29", "close": 100.05, "volume": 391454.0}, {"date": "2025-09-30", "close": 100.15, "volume": 488383.0}, {"date": "2025-10-01", "close": 100.82, "volume": 320379.0}, {"date": "2025-10-02", "close": 103.25, "volume": 385002.0}, {"date": "2025-10-03", "close": 104.53, "volume": 377004.0}, {"date": "2025-10-06", "close": 104.32, "volume": 465415.0}, {"date": "2025-10-07", "close": 100.97, "volume": 281734.0}, {"date": "2025-10-08", "close": 102.695, "volume": 539692.0}, {"date": "2025-10-09", "close": 105.42, "volume": 377909.0}, {"date": "2025-10-10", "close": 99.96, "volume": 427898.0}, {"date": "2025-10-13", "close": 103.12, "volume": 273810.0}, {"date": "2025-10-14", "close": 105.35, "volume": 219625.0}, {"date": "2025-10-15", "close": 105.7, "volume": 331652.0}, {"date": "2025-10-16", "close": 106.61, "volume": 254612.0}, {"date": "2025-10-17", "close": 105.56, "volume": 297164.0}, {"date": "2025-10-20", "close": 108.43, "volume": 137026.0}, {"date": "2025-10-21", "close": 113.0, "volume": 295879.0}, {"date": "2025-10-22", "close": 116.48, "volume": 575562.0}, {"date": "2025-10-23", "close": 118.82, "volume": 471512.0}, {"date": "2025-10-24", "close": 128.65, "volume": 1064595.0}, {"date": "2025-10-27", "close": 131.29, "volume": 831917.0}, {"date": "2025-10-28", "close": 127.68, "volume": 495621.0}, {"date": "2025-10-29", "close": 128.61, "volume": 390742.0}, {"date": "2025-10-30", "close": 125.22, "volume": 300425.0}, {"date": "2025-10-31", "close": 127.01, "volume": 311648.0}, {"date": "2025-11-03", "close": 135.86, "volume": 909184.0}, {"date": "2025-11-04", "close": 129.33, "volume": 695350.0}, {"date": "2025-11-05", "close": 132.48, "volume": 445762.0}, {"date": "2025-11-06", "close": 107.26, "volume": 2773296.0}, {"date": "2025-11-07", "close": 105.45, "volume": 3885212.0}, {"date": "2025-11-10", "close": 104.0, "volume": 1198820.0}, {"date": "2025-11-11", "close": 106.76, "volume": 1064407.0}, {"date": "2025-11-12", "close": 110.4, "volume": 1920281.0}, {"date": "2025-11-13", "close": 108.76, "volume": 1006571.0}, {"date": "2025-11-14", "close": 103.79, "volume": 885873.0}, {"date": "2025-11-17", "close": 102.88, "volume": 661698.0}, {"date": "2025-11-18", "close": 99.55, "volume": 631635.0}, {"date": "2025-11-19", "close": 100.65, "volume": 437372.0}, {"date": "2025-11-20", "close": 99.22, "volume": 618965.0}, {"date": "2025-11-21", "close": 106.51, "volume": 746948.0}, {"date": "2025-11-24", "close": 108.74, "volume": 552166.0}, {"date": "2025-11-25", "close": 111.89, "volume": 461633.0}, {"date": "2025-11-26", "close": 112.95, "volume": 410062.0}, {"date": "2025-11-28", "close": 113.66, "volume": 152314.0}, {"date": "2025-12-01", "close": 111.48, "volume": 466157.0}, {"date": "2025-12-02", "close": 112.52, "volume": 364646.0}, {"date": "2025-12-03", "close": 114.28, "volume": 636118.0}, {"date": "2025-12-04", "close": 117.42, "volume": 347015.0}, {"date": "2025-12-05", "close": 115.94, "volume": 255713.0}, {"date": "2025-12-08", "close": 115.46, "volume": 350889.0}, {"date": "2025-12-09", "close": 116.66, "volume": 364588.0}, {"date": "2025-12-10", "close": 119.97, "volume": 415478.0}, {"date": "2025-12-11", "close": 120.22, "volume": 292792.0}, {"date": "2025-12-12", "close": 118.95, "volume": 375563.0}, {"date": "2025-12-15", "close": 119.41, "volume": 373796.0}, {"date": "2025-12-16", "close": 121.36, "volume": 629996.0}, {"date": "2025-12-17", "close": 119.81, "volume": 795447.0}, {"date": "2025-12-18", "close": 121.17, "volume": 576608.0}, {"date": "2025-12-19", "close": 119.35, "volume": 761305.0}, {"date": "2025-12-22", "close": 120.24, "volume": 401651.0}, {"date": "2025-12-23", "close": 122.36, "volume": 367177.0}, {"date": "2025-12-24", "close": 122.63, "volume": 173324.0}, {"date": "2025-12-26", "close": 122.72, "volume": 172025.0}, {"date": "2025-12-29", "close": 122.6, "volume": 459342.0}, {"date": "2025-12-30", "close": 120.87, "volume": 449270.0}, {"date": "2025-12-31", "close": 118.99, "volume": 682698.0}, {"date": "2026-01-02", "close": 111.14, "volume": 662660.0}, {"date": "2026-01-05", "close": 111.52, "volume": 577245.0}, {"date": "2026-01-06", "close": 124.69, "volume": 683696.0}, {"date": "2026-01-07", "close": 124.28, "volume": 414376.0}, {"date": "2026-01-08", "close": 128.7, "volume": 710238.0}, {"date": "2026-01-09", "close": 130.94, "volume": 396319.0}, {"date": "2026-01-12", "close": 128.96, "volume": 845262.0}, {"date": "2026-01-13", "close": 131.47, "volume": 286414.0}, {"date": "2026-01-14", "close": 131.34, "volume": 367506.0}, {"date": "2026-01-15", "close": 133.18, "volume": 376307.0}, {"date": "2026-01-16", "close": 134.57, "volume": 389759.0}, {"date": "2026-01-20", "close": 131.1, "volume": 360988.0}, {"date": "2026-01-21", "close": 140.75, "volume": 694095.0}, {"date": "2026-01-22", "close": 138.31, "volume": 595469.0}, {"date": "2026-01-23", "close": 137.89, "volume": 382420.0}, {"date": "2026-01-26", "close": 137.52, "volume": 546596.0}, {"date": "2026-01-27", "close": 138.88, "volume": 418110.0}, {"date": "2026-01-28", "close": 138.99, "volume": 414136.0}, {"date": "2026-01-29", "close": 140.42, "volume": 459793.0}, {"date": "2026-01-30", "close": 134.54, "volume": 344955.0}, {"date": "2026-02-02", "close": 134.32, "volume": 374447.0}, {"date": "2026-02-03", "close": 136.78, "volume": 348559.0}, {"date": "2026-02-04", "close": 136.73, "volume": 414436.0}, {"date": "2026-02-05", "close": 133.35, "volume": 320954.0}, {"date": "2026-02-06", "close": 141.47, "volume": 491178.0}, {"date": "2026-02-09", "close": 144.15, "volume": 482307.0}, {"date": "2026-02-10", "close": 145.05, "volume": 296796.0}, {"date": "2026-02-11", "close": 141.83, "volume": 415595.0}, {"date": "2026-02-12", "close": 139.29, "volume": 389225.0}, {"date": "2026-02-13", "close": 146.39, "volume": 389952.0}, {"date": "2026-02-17", "close": 145.37, "volume": 372201.0}, {"date": "2026-02-18", "close": 145.63, "volume": 385540.0}, {"date": "2026-02-19", "close": 144.93, "volume": 227253.0}, {"date": "2026-02-20", "close": 145.96, "volume": 309508.0}, {"date": "2026-02-23", "close": 142.38, "volume": 625448.0}, {"date": "2026-02-24", "close": 137.44, "volume": 529254.0}, {"date": "2026-02-25", "close": 133.22, "volume": 399986.0}, {"date": "2026-02-26", "close": 136.64, "volume": 334129.0}, {"date": "2026-02-27", "close": 134.43, "volume": 375092.0}, {"date": "2026-03-02", "close": 140.73, "volume": 494165.0}, {"date": "2026-03-03", "close": 138.18, "volume": 335040.0}, {"date": "2026-03-04", "close": 140.64, "volume": 511985.0}, {"date": "2026-03-05", "close": 136.59, "volume": 902257.0}, {"date": "2026-03-06", "close": 131.22, "volume": 598620.0}, {"date": "2026-03-09", "close": 127.26, "volume": 471928.0}, {"date": "2026-03-10", "close": 123.14, "volume": 550924.0}, {"date": "2026-03-11", "close": 126.31, "volume": 388354.0}, {"date": "2026-03-12", "close": 119.54, "volume": 363880.0}, {"date": "2026-03-13", "close": 116.76, "volume": 429892.0}, {"date": "2026-03-16", "close": 118.01, "volume": 373348.0}, {"date": "2026-03-17", "close": 121.02, "volume": 410662.0}, {"date": "2026-03-18", "close": 119.33, "volume": 569454.0}, {"date": "2026-03-19", "close": 118.58, "volume": 415364.0}, {"date": "2026-03-20", "close": 113.85, "volume": 536815.0}, {"date": "2026-03-23", "close": 117.35, "volume": 287233.0}, {"date": "2026-03-24", "close": 119.46, "volume": 283337.0}, {"date": "2026-03-25", "close": 117.65, "volume": 345066.0}, {"date": "2026-03-26", "close": 118.49, "volume": 325420.0}, {"date": "2026-03-27", "close": 113.15, "volume": 262441.0}, {"date": "2026-03-30", "close": 113.09, "volume": 388772.0}, {"date": "2026-03-31", "close": 118.11, "volume": 473114.0}, {"date": "2026-04-01", "close": 118.37, "volume": 279659.0}, {"date": "2026-04-02", "close": 117.04, "volume": 280527.0}, {"date": "2026-04-06", "close": 116.91, "volume": 231337.0}, {"date": "2026-04-07", "close": 115.28, "volume": 345538.0}, {"date": "2026-04-08", "close": 122.44, "volume": 489569.0}, {"date": "2026-04-09", "close": 123.42, "volume": 341762.0}, {"date": "2026-04-10", "close": 125.23, "volume": 213577.0}, {"date": "2026-04-13", "close": 128.62, "volume": 303196.0}, {"date": "2026-04-14", "close": 128.85, "volume": 228732.0}, {"date": "2026-04-15", "close": 126.45, "volume": 228734.0}, {"date": "2026-04-16", "close": 125.9, "volume": 264428.0}, {"date": "2026-04-17", "close": 128.85, "volume": 334234.0}, {"date": "2026-04-20", "close": 132.28, "volume": 334798.0}, {"date": "2026-04-21", "close": 132.4, "volume": 305468.0}, {"date": "2026-04-22", "close": 133.19, "volume": 345196.0}, {"date": "2026-04-23", "close": 133.02, "volume": 321485.0}, {"date": "2026-04-24", "close": 134.1, "volume": 380483.0}, {"date": "2026-04-27", "close": 132.78, "volume": 401871.0}, {"date": "2026-04-28", "close": 128.98, "volume": 352478.0}, {"date": "2026-04-29", "close": 120.89, "volume": 417809.0}, {"date": "2026-04-30", "close": 129.53, "volume": 438836.0}, {"date": "2026-05-01", "close": 127.87, "volume": 666598.0}, {"date": "2026-05-04", "close": 126.08, "volume": 349116.0}, {"date": "2026-05-05", "close": 132.29, "volume": 470759.0}, {"date": "2026-05-06", "close": 138.9, "volume": 467001.0}, {"date": "2026-05-07", "close": 136.28, "volume": 403501.0}, {"date": "2026-05-08", "close": 138.31, "volume": 466483.0}, {"date": "2026-05-11", "close": 139.98, "volume": 613128.0}, {"date": "2026-05-12", "close": 159.19, "volume": 1480324.0}, {"date": "2026-05-13", "close": 155.44, "volume": 743230.0}, {"date": "2026-05-14", "close": 155.71, "volume": 694295.0}, {"date": "2026-05-15", "close": 152.99, "volume": 396884.0}, {"date": "2026-05-18", "close": 151.27, "volume": 481005.0}, {"date": "2026-05-19", "close": 147.555, "volume": 504919.0}, {"date": "2026-05-20", "close": 153.6, "volume": 373608.0}, {"date": "2026-05-21", "close": 154.88, "volume": 254374.0}, {"date": "2026-05-22", "close": 159.7, "volume": 284315.0}, {"date": "2026-05-26", "close": 163.29, "volume": 402963.0}, {"date": "2026-05-27", "close": 161.51, "volume": 377239.0}, {"date": "2026-05-28", "close": 159.33, "volume": 371845.0}, {"date": "2026-05-29", "close": 159.33, "volume": 794693.0}, {"date": "2026-06-01", "close": 163.46, "volume": 408386.0}, {"date": "2026-06-02", "close": 168.59, "volume": 657549.0}, {"date": "2026-06-03", "close": 166.94, "volume": 466216.0}, {"date": "2026-06-04", "close": 165.1, "volume": 369908.0}, {"date": "2026-06-05", "close": 156.29, "volume": 755951.0}, {"date": "2026-06-08", "close": 164.34, "volume": 339311.0}, {"date": "2026-06-09", "close": 160.65, "volume": 912091.0}, {"date": "2026-06-10", "close": 154.58, "volume": 603977.0}, {"date": "2026-06-11", "close": 162.41, "volume": 421704.0}, {"date": "2026-06-12", "close": 160.53, "volume": 530699.0}, {"date": "2026-06-15", "close": 156.63, "volume": 607730.0}, {"date": "2026-06-16", "close": 155.13, "volume": 548786.0}, {"date": "2026-06-17", "close": 151.43, "volume": 562117.0}, {"date": "2026-06-18", "close": 155.3, "volume": 683644.0}, {"date": "2026-06-22", "close": 155.66, "volume": 536981.0}, {"date": "2026-06-23", "close": 151.34, "volume": 422857.0}, {"date": "2026-06-24", "close": 152.0, "volume": 583793.0}, {"date": "2026-06-25", "close": 160.43, "volume": 623738.0}, {"date": "2026-06-26", "close": 157.55, "volume": 1383001.0}, {"date": "2026-06-29", "close": 157.745, "volume": 538151.0}, {"date": "2026-06-30", "close": 162.24, "volume": 450457.0}, {"date": "2026-07-01", "close": 163.7, "volume": 734939.0}, {"date": "2026-07-02", "close": 161.72, "volume": 846848.0}, {"date": "2026-07-06", "close": 164.89, "volume": 472280.0}, {"date": "2026-07-07", "close": 147.85, "volume": 931218.0}, {"date": "2026-07-08", "close": 148.59, "volume": 446033.0}, {"date": "2026-07-09", "close": 151.66, "volume": 675545.0}, {"date": "2026-07-10", "close": 156.65, "volume": 492468.0}, {"date": "2026-07-13", "close": 149.78, "volume": 364365.0}, {"date": "2026-07-14", "close": 146.62, "volume": 488050.0}, {"date": "2026-07-15", "close": 146.84, "volume": 324552.0}, {"date": "2026-07-16", "close": 149.67, "volume": 497256.0}, {"date": "2026-07-17", "close": 148.71, "volume": 343973.0}, {"date": "2026-07-20", "close": 143.55, "volume": 408796.0}, {"date": "2026-07-21", "close": 145.85, "volume": 352630.0}, {"date": "2026-07-22", "close": 145.25, "volume": 401543.0}, {"date": "2026-07-23", "close": 143.26, "volume": 287747.0}, {"date": "2026-07-24", "close": 141.54, "volume": 357887.0}, {"date": "2026-07-27", "close": 140.8, "volume": 290869.0}, {"date": "2026-07-28", "close": 141.62, "volume": 498084.0}, {"date": "2026-07-29", "close": 137.77, "volume": 489749.0}, {"date": "2026-07-30", "close": 138.91, "volume": 480878.0}, {"date": "2026-07-31", "close": 142.55, "volume": 363696.0}, {"date": "2026-08-03", "close": 148.34, "volume": 382251.0}, {"date": "2026-08-04", "close": 159.49, "volume": 634906.0}, {"date": "2026-08-05", "close": 153.12, "volume": 548151.0}, {"date": "2026-08-06", "close": 163.32, "volume": 1280940.0}, {"date": "2026-08-07", "close": 166.37, "volume": 448764.0}], "refreshing": true}