{"ticker": "QDEL", "overview": {"cik": "1906324", "ticker": "QDEL", "name": "QuidelOrtho Corp", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002040321-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002330", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001906324-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002036238-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002123618-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000616", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000307", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001906324-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001906324-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001717871-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0001717871-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-13", "title": "Employee share plan", "accession": "0001193125-26-302053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002123618-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001065168-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001365493-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001482197-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001848760-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001250252-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001187716-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001391823-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001391387-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001238916-26-000005", "price_sensitive": false}]}, "description": "QuidelOrtho Corp trades as QDEL on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 321 insider filings for the company, from February 2023 to February 2026. Across those, 10 insiders disclosed 11 open-market purchases totalling $1.68M against 24 sales totalling $447.72M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 1677134.0958, "sell_n": 24, "sell_sum": 447717826.9157, "net": -446040692.81990004, "insiders": 10, "first_date": "2023-02-17", "last_date": "2026-02-13"}, "metrics": {"ticker": "QDEL", "has_prices": true, "as_of": "2026-08-17", "last": 14.58, "prev_close": 14.3, "change": 0.27999999999999936, "change_pct": 0.019580419580419534, "session_volume": 1236150.0, "vwap_5": 14.59228342362964, "vwap_20": 15.278080223945103, "vwap_60": 15.09820220779934, "vwap_250": 19.72019519490392, "high_52w": 35.38, "low_52w": 9.96, "avg_volume_20": 1535813.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002040321-26-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Jonathan Philip Siegrist", "who_key": "Siegrist Jonathan Philip", "role": "EVP of R&D & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 93127.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040321/000204032126000005/0002040321-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "13DG-0001493152-26-038377", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Newtyn Management, LLC moves to a 9.7% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-038377-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001897612-26-000616", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "QuidelOrtho Corp", "who_key": "QuidelOrtho Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "QuidelOrtho Corp moves to a 2.6% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/0001897612-26-000616-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000914208-26-000307", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Invesco Ltd. takes a 5.1% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000307-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001465109-26-000063", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 4.9% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000063-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001717871-26-000006", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Micah W. Young", "who_key": "Young Micah W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000171787126000006/0001717871-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0002123618-26-000009", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Bryan Michael Hanson", "who_key": "Hanson Bryan Michael", "role": "EVP Global Port. Mgmt & Mkting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38105.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000212361826000009/0002123618-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "13DG-0001465109-26-000061", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.2% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000061-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001238916-26-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Kenneth F. Buechler", "who_key": "BUECHLER KENNETH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000123891626000005/0001238916-26-000005-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001391387-26-000010", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Evelyn S. Dilsaver", "who_key": "Dilsaver Evelyn S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000139138726000010/0001391387-26-000010-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001391823-26-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Edward L. Michael", "who_key": "Michael Edward L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000139182326000005/0001391823-26-000005-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001187716-26-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Mary Lake Ph D. Polan", "who_key": "POLAN MARY LAKE PH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000118771626000005/0001187716-26-000005-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001250252-26-000007", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Ann D. Rhoads", "who_key": "RHOADS ANN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000125025226000007/0001250252-26-000007-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001848760-26-000003", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Joseph D. Wilkins Jr.", "who_key": "Wilkins Joseph D Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000184876026000003/0001848760-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001482197-26-000003", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "John R. Chiminski", "who_key": "Chiminski John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000148219726000003/0001482197-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001365493-26-000008", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "R. Scott Huennekens", "who_key": "Huennekens R Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000136549326000008/0001365493-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001065168-26-000006", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Kenneth J. Widder", "who_key": "WIDDER KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000106516826000006/0001065168-26-000006-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001391823-26-000004", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Edward L. Michael", "who_key": "Michael Edward L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000139182326000004/0001391823-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215448}, {"id": "0001238916-26-000004", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Kenneth F. Buechler", "who_key": "BUECHLER KENNETH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000123891626000004/0001238916-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215448}, {"id": "0001187716-26-000004", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Mary Lake Ph D. Polan", "who_key": "POLAN MARY LAKE PH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000118771626000004/0001187716-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215448}, {"id": "0001065168-26-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Kenneth J. Widder", "who_key": "WIDDER KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000106516826000005/0001065168-26-000005-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215448}, {"id": "0001391387-26-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Evelyn S. Dilsaver", "who_key": "Dilsaver Evelyn S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000139138726000005/0001391387-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001391823-26-000002", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Edward L. Michael", "who_key": "Michael Edward L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000139182326000002/0001391823-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001250252-26-000006", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Ann D. Rhoads", "who_key": "RHOADS ANN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000125025226000006/0001250252-26-000006-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001848760-26-000002", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Joseph D. Wilkins Jr.", "who_key": "Wilkins Joseph D Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000184876026000002/0001848760-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001365493-26-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "R. Scott Huennekens", "who_key": "Huennekens R Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000136549326000005/0001365493-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001482197-26-000002", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "John R. Chiminski", "who_key": "Chiminski John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000148219726000002/0001482197-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001238916-26-000002", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Kenneth F. Buechler", "who_key": "BUECHLER KENNETH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000123891626000002/0001238916-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001187716-26-000002", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Mary Lake Ph D. Polan", "who_key": "POLAN MARY LAKE PH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000118771626000002/0001187716-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001065168-26-000003", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Kenneth J. Widder", "who_key": "WIDDER KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on QDEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000106516826000003/0001065168-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}], "recent_buys": [{"id": "0001385091-26-000010", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Joseph M. Busky", "who_key": "Busky Joseph M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79741.951, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO puts $80K into QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000138509126000010/0001385091-26-000010-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378168}, {"id": "0001377832-26-000003", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Matthew Strobeck", "who_key": "Strobeck Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 239586.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board insider adds $240K of QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000137783226000003/0001377832-26-000003-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378168}, {"id": "0001385091-26-000008", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Joseph M. Busky", "who_key": "Busky Joseph M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79741.951, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 3 buying QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000138509126000008/0001385091-26-000008-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378168}, {"id": "0001492289-26-000006", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Brian J. Blaser", "who_key": "Blaser Brian J.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248660.734, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 3 insiders into QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149228926000006/0001492289-26-000006-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378168}, {"id": "0001250252-25-000004", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Ann D. Rhoads", "who_key": "RHOADS ANN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21206.25, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The whole bench is buying QDEL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000125025225000004/0001250252-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471768}, {"id": "0001848760-25-000004", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Joseph D. Wilkins Jr.", "who_key": "Wilkins Joseph D Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10343.349999999999, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "5 insiders now buying QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000184876025000004/0001848760-25-000004-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491928}, {"id": "0001385091-25-000005", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Joseph M. Busky", "who_key": "Busky Joseph M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 124305.246, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 6 insiders into QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000138509125000005/0001385091-25-000005-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494808}, {"id": "0001187716-25-000006", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Mary Lake Ph D. Polan", "who_key": "POLAN MARY LAKE PH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22430.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The whole bench is buying QDEL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000118771625000006/0001187716-25-000006-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499128}, {"id": "0001492289-25-000006", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Brian J. Blaser", "who_key": "Blaser Brian J.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501576.94999999995, "score": 72.4, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 7 buying QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149228925000006/0001492289-25-000006-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502008}, {"id": "0001906324-24-000072", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Brian J. Blaser", "who_key": "Blaser Brian J.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249878.41379999998, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "7 insiders pile into QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000190632424000072/0001906324-24-000072-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995928}, {"id": "0000950170-24-020435", "src": "INSIDERS", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Joseph M. Busky", "who_key": "Busky Joseph M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99663.25, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The whole bench is buying QDEL \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000095017024020435/0000950170-24-020435-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416408}], "institutional": [{"id": "13DG-0001493152-26-038377", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Newtyn Management, LLC moves to a 9.7% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-038377-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001897612-26-000616", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "QuidelOrtho Corp", "who_key": "QuidelOrtho Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "QuidelOrtho Corp moves to a 2.6% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/0001897612-26-000616-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000914208-26-000307", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Invesco Ltd. takes a 5.1% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000307-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001465109-26-000063", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 4.9% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000063-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001465109-26-000061", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.2% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000061-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001377", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "FMR LLC moves to a 11.5% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001377-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0001493152-26-021492", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Newtyn Management, LLC takes a 6.7% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-021492-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0000315066-26-001298", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "FMR LLC moves to a 9.7% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001298-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0000914208-26-000154", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Invesco Ltd. moves to a 4.6% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000154-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0001493152-26-021494", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Newtyn Management, LLC moves to a 7.8% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-021494-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-001016", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "QuidelOrtho Corp", "who_key": "QuidelOrtho Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "QuidelOrtho Corp takes a 5.24% passive stake in QDEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/0002100119-26-001016-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000606", "src": "13DG", "ticker": "QDEL", "cik": "1906324", "company": "QuidelOrtho Corp", "company_raw": "QuidelOrtho Corp", "who": "QuidelOrtho Corp", "who_key": "QuidelOrtho Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "QuidelOrtho Corp crosses 5% of QDEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/0002100121-26-000606-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "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": "QuidelOrtho Corporation - Common Stock", "new_value": "QuidelOrtho Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001906324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001906324", "applied": 1, "detected_at": "2026-10-27T02:35:05.427276"}]}, "key_people": [{"who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 446876495.4312, "net": -446876495.4312, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 291700102.462, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224047186/0001493152-24-047186-index.htm"}, {"action": "SELL", "amount": 3078980.4756, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224031632/0001493152-24-031632-index.htm"}, {"action": "SELL", "amount": 7505286.2932, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224030981/0001493152-24-030981-index.htm"}, {"action": "SELL", "amount": 8270119.33, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224030559/0001493152-24-030559-index.htm"}, {"action": "SELL", "amount": 16888283.7882, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224030260/0001493152-24-030260-index.htm"}, {"action": "SELL", "amount": 12432849.328200001, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224029935/0001493152-24-029935-index.htm"}, {"action": "SELL", "amount": 10200537.319, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224029612/0001493152-24-029612-index.htm"}, {"action": "SELL", "amount": 24064405.583899997, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224029244/0001493152-24-029244-index.htm"}, {"action": "SELL", "amount": 8411154.616, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224028928/0001493152-24-028928-index.htm"}, {"action": "SELL", "amount": 5716352.519, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224028698/0001493152-24-028698-index.htm"}, {"action": "SELL", "amount": 5568969.099400001, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224028341/0001493152-24-028341-index.htm"}, {"action": "SELL", "amount": 4806491.0817, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224028077/0001493152-24-028077-index.htm"}, {"action": "SELL", "amount": 3764030.6626, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224027109/0001493152-24-027109-index.htm"}, {"action": "SELL", "amount": 2537823.8624, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224026805/0001493152-24-026805-index.htm"}, {"action": "SELL", "amount": 3208066.7816, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224026475/0001493152-24-026475-index.htm"}, {"action": "SELL", "amount": 5323651.5117, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224026167/0001493152-24-026167-index.htm"}, {"action": "SELL", "amount": 3204649.9727000003, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224025803/0001493152-24-025803-index.htm"}, {"action": "SELL", "amount": 4931882.7469, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224025440/0001493152-24-025440-index.htm"}, {"action": "SELL", "amount": 4936170.0472, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224025112/0001493152-24-025112-index.htm"}, {"action": "SELL", "amount": 4090223.3239, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224024752/0001493152-24-024752-index.htm"}, {"action": "SELL", "amount": 8218004.9538, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224024340/0001493152-24-024340-index.htm"}, {"action": "SELL", "amount": 8018459.6722, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224023905/0001493152-24-023905-index.htm"}], "latest": {"action": "SELL", "amount": 291700102.462, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149315224047186/0001493152-24-047186-index.htm"}}, {"who": "Brian J. Blaser", "who_key": "Blaser Brian J.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1000116.0977999999, "sold": 0, "net": 1000116.0977999999, "trades": 3, "top_score": 72.4, "lean": "buying", "history": [{"action": "BUY", "amount": 248660.734, "date": "2026-02-13", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149228926000006/0001492289-26-000006-index.htm"}, {"action": "BUY", "amount": 501576.94999999995, "date": "2025-11-19", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149228925000006/0001492289-25-000006-index.htm"}, {"action": "BUY", "amount": 249878.41379999998, "date": "2024-12-11", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000190632424000072/0001906324-24-000072-index.htm"}], "latest": {"action": "BUY", "amount": 248660.734, "date": "2026-02-13", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000149228926000006/0001492289-26-000006-index.htm"}}, {"who": "Kenneth F. Buechler", "who_key": "BUECHLER KENNETH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 729366.0089, "net": -729366.0089, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 729366.0089, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000120919123011625/0001209191-23-011625-index.htm"}], "latest": {"action": "SELL", "amount": 729366.0089, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000120919123011625/0001209191-23-011625-index.htm"}}, {"who": "Joseph M. Busky", "who_key": "Busky Joseph M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 283789.148, "sold": 0, "net": 283789.148, "trades": 3, "top_score": 62.7, "lean": "buying", "history": [{"action": "BUY", "amount": 79741.951, "date": "2026-02-13", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000138509126000008/0001385091-26-000008-index.htm"}, {"action": "BUY", "amount": 79741.951, "date": "2026-02-13", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000138509126000010/0001385091-26-000010-index.htm"}, {"action": "BUY", "amount": 124305.246, "date": "2025-11-24", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000138509125000005/0001385091-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 79741.951, "date": "2026-02-13", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000138509126000008/0001385091-26-000008-index.htm"}}, {"who": "Matthew Strobeck", "who_key": "Strobeck Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 239586.0, "sold": 0, "net": 239586.0, "trades": 1, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 239586.0, "date": "2026-02-13", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000137783226000003/0001377832-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 239586.0, "date": "2026-02-13", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000137783226000003/0001377832-26-000003-index.htm"}}, {"who": "Kenneth J. Widder", "who_key": "WIDDER KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 111965.4756, "net": -111965.4756, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111965.4756, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000106516825000005/0001065168-25-000005-index.htm"}], "latest": {"action": "SELL", "amount": 111965.4756, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000106516825000005/0001065168-25-000005-index.htm"}}, {"who": "Joseph M. Busky", "who_key": "Busky Joseph M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99663.25, "sold": 0, "net": 99663.25, "trades": 1, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 99663.25, "date": "2024-02-23", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000095017024020435/0000950170-24-020435-index.htm"}], "latest": {"action": "BUY", "amount": 99663.25, "date": "2024-02-23", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000095017024020435/0000950170-24-020435-index.htm"}}, {"who": "Mary Lake Ph D. Polan", "who_key": "POLAN MARY LAKE PH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22430.0, "sold": 0, "net": 22430.0, "trades": 1, "top_score": 32.7, "lean": "buying", "history": [{"action": "BUY", "amount": 22430.0, "date": "2025-11-21", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000118771625000006/0001187716-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 22430.0, "date": "2025-11-21", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1906324/000118771625000006/0001187716-25-000006-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002040321-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002330", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001906324-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002036238-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002123618-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000616", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000307", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001906324-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001906324-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001717871-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0001717871-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-13", "title": "Employee share plan", "accession": "0001193125-26-302053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001465109-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002123618-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001065168-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001365493-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001482197-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001848760-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001250252-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001187716-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001391823-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001391387-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001238916-26-000005", "price_sensitive": false}], "performance": {"ticker": "QDEL", "has_prices": true, "summary": {"n": 11, "avg": -0.4532894620196725, "win_rate": 0.0, "best": -0.30538351595998087, "worst": -0.6890595009596929, "as_of": "2026-08-17"}, "buys": [{"who": "Busky Joseph M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 79741.951, "date": "2026-02-13", "score": 52.7, "ref_price": 23.58, "return": -0.38167938931297707}, {"who": "Strobeck Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239586.0, "date": "2026-02-13", "score": 52.0, "ref_price": 23.58, "return": -0.38167938931297707}, {"who": "Busky Joseph M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 79741.951, "date": "2026-02-13", "score": 52.7, "ref_price": 23.58, "return": -0.38167938931297707}, {"who": "Blaser Brian J.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 248660.734, "date": "2026-02-13", "score": 59.1, "ref_price": 23.58, "return": -0.38167938931297707}, {"who": "RHOADS ANN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21206.25, "date": "2025-12-10", "score": 31.9, "ref_price": 28.795, "return": -0.49366209411356143}, {"who": "Wilkins Joseph D Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10343.349999999999, "date": "2025-11-26", "score": 28.1, "ref_price": 27.5, "return": -0.4698181818181818}, {"who": "Busky Joseph M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 124305.246, "date": "2025-11-24", "score": 62.7, "ref_price": 26.58, "return": -0.4514672686230248}, {"who": "POLAN MARY LAKE PH D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22430.0, "date": "2025-11-21", "score": 32.7, "ref_price": 24.35, "return": -0.4012320328542095}, {"who": "Blaser Brian J.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 501576.94999999995, "date": "2025-11-19", "score": 72.4, "ref_price": 20.99, "return": -0.30538351595998087}, {"who": "Blaser Brian J.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 249878.41379999998, "date": "2024-12-11", "score": 53.8, "ref_price": 41.52, "return": -0.6488439306358382}, {"who": "Busky Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99663.25, "date": "2024-02-23", "score": 46.5, "ref_price": 46.89, "return": -0.6890595009596929}]}, "price_series": [{"date": "2016-08-08", "close": 22.65, "volume": 150292.0}, {"date": "2016-08-09", "close": 22.43, "volume": 208435.0}, {"date": "2016-08-10", "close": 22.31, "volume": 142812.0}, {"date": "2016-08-11", "close": 22.56, "volume": 82973.0}, {"date": "2016-08-12", "close": 22.35, "volume": 93252.0}, {"date": "2016-08-15", "close": 22.46, "volume": 100964.0}, {"date": "2016-08-16", "close": 21.97, "volume": 163138.0}, {"date": "2016-08-17", "close": 21.86, "volume": 131065.0}, {"date": "2016-08-18", "close": 21.55, "volume": 56929.0}, {"date": "2016-08-19", "close": 21.25, "volume": 81595.0}, {"date": "2016-08-22", "close": 21.31, "volume": 104966.0}, {"date": "2016-08-23", "close": 21.55, "volume": 84609.0}, {"date": "2016-08-24", "close": 21.53, "volume": 105063.0}, {"date": "2016-08-25", "close": 21.42, "volume": 80227.0}, {"date": "2016-08-26", "close": 21.59, "volume": 59726.0}, {"date": "2016-08-29", "close": 21.73, "volume": 128139.0}, {"date": "2016-08-30", "close": 21.74, "volume": 74744.0}, {"date": "2016-08-31", "close": 21.77, "volume": 152427.0}, {"date": "2016-09-01", "close": 21.74, "volume": 85924.0}, {"date": "2016-09-02", "close": 21.58, "volume": 49144.0}, {"date": "2016-09-06", "close": 21.56, "volume": 56793.0}, {"date": "2016-09-07", "close": 21.99, "volume": 103150.0}, {"date": "2016-09-08", "close": 21.67, "volume": 64589.0}, {"date": "2016-09-09", "close": 20.7, "volume": 79650.0}, {"date": "2016-09-12", "close": 21.07, "volume": 66233.0}, {"date": "2016-09-13", "close": 20.65, "volume": 98602.0}, {"date": "2016-09-14", "close": 20.62, "volume": 40909.0}, {"date": "2016-09-15", "close": 21.55, "volume": 82343.0}, {"date": "2016-09-16", "close": 21.56, "volume": 327175.0}, {"date": "2016-09-19", "close": 22.31, "volume": 92237.0}, {"date": "2016-09-20", "close": 22.91, "volume": 133409.0}, {"date": "2016-09-21", "close": 21.88, "volume": 329476.0}, {"date": "2016-09-22", "close": 22.79, "volume": 108658.0}, {"date": "2016-09-23", "close": 22.71, "volume": 122779.0}, {"date": "2016-09-26", "close": 22.17, "volume": 112385.0}, {"date": "2016-09-27", "close": 22.11, "volume": 181394.0}, {"date": "2016-09-28", "close": 21.91, "volume": 130656.0}, {"date": "2016-09-29", "close": 20.89, "volume": 141565.0}, {"date": "2016-09-30", "close": 22.09, "volume": 188140.0}, {"date": "2016-10-03", "close": 21.82, "volume": 113534.0}, {"date": "2016-10-04", "close": 21.64, "volume": 58981.0}, {"date": "2016-10-05", "close": 21.79, "volume": 41122.0}, {"date": "2016-10-06", "close": 21.91, "volume": 40800.0}, {"date": "2016-10-07", "close": 22.04, "volume": 44426.0}, {"date": "2016-10-10", "close": 22.09, "volume": 65457.0}, {"date": "2016-10-11", "close": 21.3, "volume": 81331.0}, {"date": "2016-10-12", "close": 21.29, "volume": 171138.0}, {"date": "2016-10-13", "close": 21.26, "volume": 57281.0}, {"date": "2016-10-14", "close": 20.82, "volume": 43749.0}, {"date": "2016-10-17", "close": 20.84, "volume": 41470.0}, {"date": "2016-10-18", "close": 21.14, "volume": 42621.0}, {"date": "2016-10-19", "close": 21.41, "volume": 73553.0}, {"date": "2016-10-20", "close": 21.25, "volume": 131874.0}, {"date": "2016-10-21", "close": 21.3, "volume": 93415.0}, {"date": "2016-10-24", "close": 21.86, "volume": 53902.0}, {"date": "2016-10-25", "close": 21.51, "volume": 74495.0}, {"date": "2016-10-26", "close": 21.41, "volume": 146946.0}, {"date": "2016-10-27", "close": 20.77, "volume": 208402.0}, {"date": "2016-10-28", "close": 19.45, "volume": 141493.0}, {"date": "2016-10-31", "close": 19.3, "volume": 117982.0}, {"date": "2016-11-01", "close": 18.89, "volume": 114696.0}, {"date": "2016-11-02", "close": 18.87, "volume": 93845.0}, {"date": "2016-11-03", "close": 18.53, "volume": 67069.0}, {"date": "2016-11-04", "close": 18.78, "volume": 83507.0}, {"date": "2016-11-07", "close": 19.62, "volume": 100751.0}, {"date": "2016-11-08", "close": 19.35, "volume": 55032.0}, {"date": "2016-11-09", "close": 20.6, "volume": 111435.0}, {"date": "2016-11-10", "close": 21.41, "volume": 190670.0}, {"date": "2016-11-11", "close": 21.99, "volume": 260074.0}, {"date": "2016-11-14", "close": 22.34, "volume": 136447.0}, {"date": "2016-11-15", "close": 22.22, "volume": 82227.0}, {"date": "2016-11-16", "close": 22.12, "volume": 85484.0}, {"date": "2016-11-17", "close": 22.19, "volume": 104450.0}, {"date": "2016-11-18", "close": 22.26, "volume": 167955.0}, {"date": "2016-11-21", "close": 22.99, "volume": 132815.0}, {"date": "2016-11-22", "close": 22.97, "volume": 255446.0}, {"date": "2016-11-23", "close": 23.37, "volume": 74875.0}, {"date": "2016-11-25", "close": 23.53, "volume": 32963.0}, {"date": "2016-11-28", "close": 22.87, "volume": 116672.0}, {"date": "2016-11-29", "close": 22.63, "volume": 101852.0}, {"date": "2016-11-30", "close": 22.93, "volume": 207117.0}, {"date": "2016-12-01", "close": 22.31, "volume": 118607.0}, {"date": "2016-12-02", "close": 21.74, "volume": 78644.0}, {"date": "2016-12-05", "close": 22.02, "volume": 103781.0}, {"date": "2016-12-06", "close": 22.23, "volume": 41857.0}, {"date": "2016-12-07", "close": 22.2, "volume": 54115.0}, {"date": "2016-12-08", "close": 22.73, "volume": 98504.0}, {"date": "2016-12-09", "close": 23.04, "volume": 151649.0}, {"date": "2016-12-12", "close": 22.9, "volume": 91008.0}, {"date": "2016-12-13", "close": 22.74, "volume": 169575.0}, {"date": "2016-12-14", "close": 22.37, "volume": 95867.0}, {"date": "2016-12-15", "close": 22.22, "volume": 197743.0}, {"date": "2016-12-16", "close": 21.03, "volume": 261353.0}, {"date": "2016-12-19", "close": 20.65, "volume": 115691.0}, {"date": "2016-12-20", "close": 20.39, "volume": 91666.0}, {"date": "2016-12-21", "close": 20.68, "volume": 112733.0}, {"date": "2016-12-22", "close": 20.29, "volume": 42050.0}, {"date": "2016-12-23", "close": 20.7, "volume": 31406.0}, {"date": "2016-12-27", "close": 20.72, "volume": 104713.0}, {"date": "2016-12-28", "close": 20.73, "volume": 49016.0}, {"date": "2016-12-29", "close": 21.1, "volume": 89517.0}, {"date": "2016-12-30", "close": 21.42, "volume": 79216.0}, {"date": "2017-01-03", "close": 20.88, "volume": 194148.0}, {"date": "2017-01-04", "close": 20.91, "volume": 143674.0}, {"date": "2017-01-05", "close": 20.52, "volume": 307482.0}, {"date": "2017-01-06", "close": 20.39, "volume": 253902.0}, {"date": "2017-01-09", "close": 19.83, "volume": 256399.0}, {"date": "2017-01-10", "close": 20.71, "volume": 271224.0}, {"date": "2017-01-11", "close": 20.54, "volume": 106452.0}, {"date": "2017-01-12", "close": 20.01, "volume": 57317.0}, {"date": "2017-01-13", "close": 19.93, "volume": 79134.0}, {"date": "2017-01-17", "close": 19.76, "volume": 159862.0}, {"date": "2017-01-18", "close": 19.74, "volume": 83580.0}, {"date": "2017-01-19", "close": 19.52, "volume": 94317.0}, {"date": "2017-01-20", "close": 19.8, "volume": 294629.0}, {"date": "2017-01-23", "close": 19.57, "volume": 105550.0}, {"date": "2017-01-24", "close": 19.23, "volume": 143904.0}, {"date": "2017-01-25", "close": 19.14, "volume": 174581.0}, {"date": "2017-01-26", "close": 18.49, "volume": 108940.0}, {"date": "2017-01-27", "close": 19.03, "volume": 149607.0}, {"date": "2017-01-30", "close": 18.69, "volume": 134554.0}, {"date": "2017-01-31", "close": 18.98, "volume": 112896.0}, {"date": "2017-02-01", "close": 19.04, "volume": 111103.0}, {"date": "2017-02-02", "close": 18.74, "volume": 89797.0}, {"date": "2017-02-03", "close": 19.15, "volume": 97834.0}, {"date": "2017-02-06", "close": 19.36, "volume": 156511.0}, {"date": "2017-02-07", "close": 19.87, "volume": 160715.0}, {"date": "2017-02-08", "close": 19.63, "volume": 147272.0}, {"date": "2017-02-09", "close": 20.13, "volume": 180661.0}, {"date": "2017-02-10", "close": 20.18, "volume": 192261.0}, {"date": "2017-02-13", "close": 20.48, "volume": 182406.0}, {"date": "2017-02-14", "close": 20.3, "volume": 128184.0}, {"date": "2017-02-15", "close": 21.08, "volume": 125271.0}, {"date": "2017-02-16", "close": 20.69, "volume": 62168.0}, {"date": "2017-02-17", "close": 20.89, "volume": 86247.0}, {"date": "2017-02-21", "close": 21.09, "volume": 71370.0}, {"date": "2017-02-22", "close": 21.22, "volume": 71977.0}, {"date": "2017-02-23", "close": 21.41, "volume": 108907.0}, {"date": "2017-02-24", "close": 21.15, "volume": 146189.0}, {"date": "2017-02-27", "close": 21.89, "volume": 237365.0}, {"date": "2017-02-28", "close": 21.0, "volume": 157182.0}, {"date": "2017-03-01", "close": 21.96, "volume": 142961.0}, {"date": "2017-03-02", "close": 22.11, "volume": 84591.0}, {"date": "2017-03-03", "close": 22.14, "volume": 82380.0}, {"date": "2017-03-06", "close": 22.06, "volume": 48819.0}, {"date": "2017-03-07", "close": 21.81, "volume": 55105.0}, {"date": "2017-03-08", "close": 21.36, "volume": 121163.0}, {"date": "2017-03-09", "close": 21.67, "volume": 104718.0}, {"date": "2017-03-10", "close": 20.98, "volume": 208618.0}, {"date": "2017-03-13", "close": 21.03, "volume": 257531.0}, {"date": "2017-03-14", "close": 20.48, "volume": 249922.0}, {"date": "2017-03-15", "close": 21.15, "volume": 450532.0}, {"date": "2017-03-16", "close": 21.41, "volume": 197843.0}, {"date": "2017-03-17", "close": 21.27, "volume": 234918.0}, {"date": "2017-03-20", "close": 21.46, "volume": 182314.0}, {"date": "2017-03-21", "close": 21.48, "volume": 133889.0}, {"date": "2017-03-22", "close": 21.31, "volume": 187763.0}, {"date": "2017-03-23", "close": 21.675, "volume": 102280.0}, {"date": "2017-03-24", "close": 21.84, "volume": 47324.0}, {"date": "2017-03-27", "close": 22.16, "volume": 130139.0}, {"date": "2017-03-28", "close": 22.11, "volume": 194191.0}, {"date": "2017-03-29", "close": 22.45, "volume": 130284.0}, {"date": "2017-03-30", "close": 22.61, "volume": 69332.0}, {"date": "2017-03-31", "close": 22.64, "volume": 102398.0}, {"date": "2017-04-03", "close": 22.82, "volume": 182454.0}, {"date": "2017-04-04", "close": 22.76, "volume": 109368.0}, {"date": "2017-04-05", "close": 22.57, "volume": 130503.0}, {"date": "2017-04-06", "close": 22.71, "volume": 108109.0}, {"date": "2017-04-07", "close": 22.71, "volume": 82779.0}, {"date": "2017-04-10", "close": 22.51, "volume": 98494.0}, {"date": "2017-04-11", "close": 22.77, "volume": 60095.0}, {"date": "2017-04-12", "close": 22.51, "volume": 99158.0}, {"date": "2017-04-13", "close": 22.42, "volume": 90736.0}, {"date": "2017-04-17", "close": 22.89, "volume": 72705.0}, {"date": "2017-04-18", "close": 23.26, "volume": 217683.0}, {"date": "2017-04-19", "close": 23.27, "volume": 179963.0}, {"date": "2017-04-20", "close": 23.77, "volume": 211813.0}, {"date": "2017-04-21", "close": 23.56, "volume": 130818.0}, {"date": "2017-04-24", "close": 23.5, "volume": 210270.0}, {"date": "2017-04-25", "close": 24.5, "volume": 899538.0}, {"date": "2017-04-26", "close": 23.9, "volume": 431524.0}, {"date": "2017-04-27", "close": 24.15, "volume": 429109.0}, {"date": "2017-04-28", "close": 24.17, "volume": 236856.0}, {"date": "2017-05-01", "close": 24.38, "volume": 339058.0}, {"date": "2017-05-02", "close": 24.65, "volume": 294975.0}, {"date": "2017-05-03", "close": 24.57, "volume": 266025.0}, {"date": "2017-05-04", "close": 24.55, "volume": 152650.0}, {"date": "2017-05-05", "close": 24.91, "volume": 211558.0}, {"date": "2017-05-08", "close": 24.96, "volume": 209138.0}, {"date": "2017-05-09", "close": 25.26, "volume": 312150.0}, {"date": "2017-05-10", "close": 25.355, "volume": 138875.0}, {"date": "2017-05-11", "close": 24.99, "volume": 392729.0}, {"date": "2017-05-12", "close": 24.56, "volume": 163660.0}, {"date": "2017-05-15", "close": 24.82, "volume": 139464.0}, {"date": "2017-05-16", "close": 24.8, "volume": 146375.0}, {"date": "2017-05-17", "close": 24.045, "volume": 173908.0}, {"date": "2017-05-18", "close": 24.05, "volume": 162340.0}, {"date": "2017-05-19", "close": 24.41, "volume": 182967.0}, {"date": "2017-05-22", "close": 24.57, "volume": 104085.0}, {"date": "2017-05-23", "close": 24.61, "volume": 98289.0}, {"date": "2017-05-24", "close": 24.62, "volume": 91820.0}, {"date": "2017-05-25", "close": 24.92, "volume": 100724.0}, {"date": "2017-05-26", "close": 24.91, "volume": 150435.0}, {"date": "2017-05-30", "close": 25.22, "volume": 189467.0}, {"date": "2017-05-31", "close": 24.82, "volume": 158548.0}, {"date": "2017-06-01", "close": 25.62, "volume": 210887.0}, {"date": "2017-06-02", "close": 25.45, "volume": 272734.0}, {"date": "2017-06-05", "close": 25.32, "volume": 225651.0}, {"date": "2017-06-06", "close": 25.37, "volume": 185500.0}, {"date": "2017-06-07", "close": 25.41, "volume": 130765.0}, {"date": "2017-06-08", "close": 25.87, "volume": 171452.0}, {"date": "2017-06-09", "close": 25.75, "volume": 132276.0}, {"date": "2017-06-12", "close": 25.51, "volume": 100260.0}, {"date": "2017-06-13", "close": 25.74, "volume": 71542.0}, {"date": "2017-06-14", "close": 25.57, "volume": 96618.0}, {"date": "2017-06-15", "close": 25.69, "volume": 75608.0}, {"date": "2017-06-16", "close": 25.74, "volume": 177170.0}, {"date": "2017-06-19", "close": 25.98, "volume": 175693.0}, {"date": "2017-06-20", "close": 25.81, "volume": 90665.0}, {"date": "2017-06-21", "close": 25.98, "volume": 185821.0}, {"date": "2017-06-22", "close": 26.49, "volume": 140801.0}, {"date": "2017-06-23", "close": 27.38, "volume": 485425.0}, {"date": "2017-06-26", "close": 27.33, "volume": 208890.0}, {"date": "2017-06-27", "close": 27.16, "volume": 132474.0}, {"date": "2017-06-28", "close": 27.54, "volume": 239459.0}, {"date": "2017-06-29", "close": 27.37, "volume": 192568.0}, {"date": "2017-06-30", "close": 27.14, "volume": 180607.0}, {"date": "2017-07-03", "close": 27.11, "volume": 97798.0}, {"date": "2017-07-05", "close": 26.99, "volume": 209255.0}, {"date": "2017-07-06", "close": 26.63, "volume": 106904.0}, {"date": "2017-07-07", "close": 27.5, "volume": 129388.0}, {"date": "2017-07-10", "close": 27.41, "volume": 80085.0}, {"date": "2017-07-11", "close": 27.52, "volume": 101024.0}, {"date": "2017-07-12", "close": 27.28, "volume": 74175.0}, {"date": "2017-07-13", "close": 27.1, "volume": 54818.0}, {"date": "2017-07-14", "close": 27.22, "volume": 100590.0}, {"date": "2017-07-17", "close": 34.12, "volume": 1493469.0}, {"date": "2017-07-18", "close": 37.36, "volume": 4044001.0}, {"date": "2017-07-19", "close": 37.69, "volume": 769894.0}, {"date": "2017-07-20", "close": 37.73, "volume": 392178.0}, {"date": "2017-07-21", "close": 37.71, "volume": 411488.0}, {"date": "2017-07-24", "close": 37.82, "volume": 208063.0}, {"date": "2017-07-25", "close": 37.55, "volume": 510656.0}, {"date": "2017-07-26", "close": 37.3, "volume": 332433.0}, {"date": "2017-07-27", "close": 36.04, "volume": 826022.0}, {"date": "2017-07-28", "close": 32.85, "volume": 925539.0}, {"date": "2017-07-31", "close": 31.99, "volume": 618563.0}, {"date": "2017-08-01", "close": 31.93, "volume": 346564.0}, {"date": "2017-08-02", "close": 31.74, "volume": 386080.0}, {"date": "2017-08-03", "close": 31.52, "volume": 278698.0}, {"date": "2017-08-04", "close": 31.83, "volume": 293682.0}, {"date": "2017-08-07", "close": 32.25, "volume": 370967.0}, {"date": "2017-08-08", "close": 32.24, "volume": 512275.0}, {"date": "2017-08-09", "close": 33.11, "volume": 547391.0}, {"date": "2017-08-10", "close": 32.6, "volume": 323060.0}, {"date": "2017-08-11", "close": 33.4, "volume": 314044.0}, {"date": "2017-08-14", "close": 33.15, "volume": 379131.0}, {"date": "2017-08-15", "close": 32.93, "volume": 199666.0}, {"date": "2017-08-16", "close": 32.84, "volume": 146457.0}, {"date": "2017-08-17", "close": 32.47, "volume": 142167.0}, {"date": "2017-08-18", "close": 32.61, "volume": 132775.0}, {"date": "2017-08-21", "close": 32.77, "volume": 257411.0}, {"date": "2017-08-22", "close": 33.48, "volume": 138404.0}, {"date": "2017-08-23", "close": 33.46, "volume": 123824.0}, {"date": "2017-08-24", "close": 33.55, "volume": 401863.0}, {"date": "2017-08-25", "close": 32.64, "volume": 606701.0}, {"date": "2017-08-28", "close": 33.0, "volume": 267815.0}, {"date": "2017-08-29", "close": 34.68, "volume": 357128.0}, {"date": "2017-08-30", "close": 34.6, "volume": 216595.0}, {"date": "2017-08-31", "close": 34.94, "volume": 185971.0}, {"date": "2017-09-01", "close": 35.7, "volume": 283309.0}, {"date": "2017-09-05", "close": 35.73, "volume": 191092.0}, {"date": "2017-09-06", "close": 36.18, "volume": 245093.0}, {"date": "2017-09-07", "close": 36.6, "volume": 309191.0}, {"date": "2017-09-08", "close": 36.24, "volume": 402939.0}, {"date": "2017-09-11", "close": 36.3, "volume": 322680.0}, {"date": "2017-09-12", "close": 36.89, "volume": 242453.0}, {"date": "2017-09-13", "close": 36.77, "volume": 215890.0}, {"date": "2017-09-14", "close": 36.16, "volume": 180709.0}, {"date": "2017-09-15", "close": 35.81, "volume": 343666.0}, {"date": "2017-09-18", "close": 40.91, "volume": 1885564.0}, {"date": "2017-09-19", "close": 43.55, "volume": 2152876.0}, {"date": "2017-09-20", "close": 43.54, "volume": 401611.0}, {"date": "2017-09-21", "close": 43.13, "volume": 340665.0}, {"date": "2017-09-22", "close": 43.1, "volume": 425327.0}, {"date": "2017-09-25", "close": 43.1, "volume": 349247.0}, {"date": "2017-09-26", "close": 42.54, "volume": 367625.0}, {"date": "2017-09-27", "close": 41.81, "volume": 976672.0}, {"date": "2017-09-28", "close": 44.1, "volume": 1601709.0}, {"date": "2017-09-29", "close": 43.86, "volume": 941941.0}, {"date": "2017-10-02", "close": 43.6, "volume": 381858.0}, {"date": "2017-10-03", "close": 43.63, "volume": 252423.0}, {"date": "2017-10-04", "close": 43.15, "volume": 193627.0}, {"date": "2017-10-05", "close": 43.01, "volume": 174428.0}, {"date": "2017-10-06", "close": 42.96, "volume": 215156.0}, {"date": "2017-10-09", "close": 43.74, "volume": 402494.0}, {"date": "2017-10-10", "close": 43.86, "volume": 393474.0}, {"date": "2017-10-11", "close": 44.3, "volume": 422885.0}, {"date": "2017-10-12", "close": 43.65, "volume": 427784.0}, {"date": "2017-10-13", "close": 42.86, "volume": 218209.0}, {"date": "2017-10-16", "close": 41.36, "volume": 418103.0}, {"date": "2017-10-17", "close": 41.36, "volume": 571457.0}, {"date": "2017-10-18", "close": 41.71, "volume": 367574.0}, {"date": "2017-10-19", "close": 41.95, "volume": 196861.0}, {"date": "2017-10-20", "close": 41.77, "volume": 273859.0}, {"date": "2017-10-23", "close": 42.16, "volume": 384597.0}, {"date": "2017-10-24", "close": 42.34, "volume": 206085.0}, {"date": "2017-10-25", "close": 41.8, "volume": 189320.0}, {"date": "2017-10-26", "close": 41.59, "volume": 176989.0}, {"date": "2017-10-27", "close": 42.61, "volume": 283394.0}, {"date": "2017-10-30", "close": 41.06, "volume": 244128.0}, {"date": "2017-10-31", "close": 40.95, "volume": 309086.0}, {"date": "2017-11-01", "close": 40.44, "volume": 388178.0}, {"date": "2017-11-02", "close": 38.6, "volume": 906334.0}, {"date": "2017-11-03", "close": 39.05, "volume": 970770.0}, {"date": "2017-11-06", "close": 38.7, "volume": 493171.0}, {"date": "2017-11-07", "close": 37.66, "volume": 303755.0}, {"date": "2017-11-08", "close": 37.71, "volume": 159674.0}, {"date": "2017-11-09", "close": 38.92, "volume": 390799.0}, {"date": "2017-11-10", "close": 37.72, "volume": 376716.0}, {"date": "2017-11-13", "close": 38.18, "volume": 164690.0}, {"date": "2017-11-14", "close": 38.01, "volume": 155518.0}, {"date": "2017-11-15", "close": 37.54, "volume": 250001.0}, {"date": "2017-11-16", "close": 38.0, "volume": 374296.0}, {"date": "2017-11-17", "close": 37.94, "volume": 167702.0}, {"date": "2017-11-20", "close": 38.38, "volume": 230457.0}, {"date": "2017-11-21", "close": 39.0, "volume": 196155.0}, {"date": "2017-11-22", "close": 39.08, "volume": 158899.0}, {"date": "2017-11-24", "close": 39.91, "volume": 97651.0}, {"date": "2017-11-27", "close": 36.33, "volume": 2668184.0}, {"date": "2017-11-28", "close": 36.91, "volume": 665794.0}, {"date": "2017-11-29", "close": 37.62, "volume": 506745.0}, {"date": "2017-11-30", "close": 37.99, "volume": 345252.0}, {"date": "2017-12-01", "close": 39.15, "volume": 480966.0}, {"date": "2017-12-04", "close": 40.36, "volume": 496907.0}, {"date": "2017-12-05", "close": 39.59, "volume": 326171.0}, {"date": "2017-12-06", "close": 39.8, "volume": 246540.0}, {"date": "2017-12-07", "close": 39.69, "volume": 202380.0}, {"date": "2017-12-08", "close": 40.4, "volume": 364017.0}, {"date": "2017-12-11", "close": 40.34, "volume": 216055.0}, {"date": "2017-12-12", "close": 40.01, "volume": 310099.0}, {"date": "2017-12-13", "close": 40.17, "volume": 230202.0}, {"date": "2017-12-14", "close": 40.15, "volume": 279034.0}, {"date": "2017-12-15", "close": 40.0, "volume": 659524.0}, {"date": "2017-12-18", "close": 41.41, "volume": 457343.0}, {"date": "2017-12-19", "close": 42.81, "volume": 414756.0}, {"date": "2017-12-20", "close": 45.75, "volume": 930080.0}, {"date": "2017-12-21", "close": 44.86, "volume": 625698.0}, {"date": "2017-12-22", "close": 44.72, "volume": 169395.0}, {"date": "2017-12-26", "close": 44.66, "volume": 208990.0}, {"date": "2017-12-27", "close": 44.57, "volume": 180168.0}, {"date": "2017-12-28", "close": 44.05, "volume": 107556.0}, {"date": "2017-12-29", "close": 43.35, "volume": 300010.0}, {"date": "2018-01-02", "close": 44.43, "volume": 260468.0}, {"date": "2018-01-03", "close": 44.91, "volume": 345351.0}, {"date": "2018-01-04", "close": 46.46, "volume": 301598.0}, {"date": "2018-01-05", "close": 46.89, "volume": 333693.0}, {"date": "2018-01-08", "close": 46.7, "volume": 374823.0}, {"date": "2018-01-09", "close": 45.77, "volume": 474138.0}, {"date": "2018-01-10", "close": 45.9, "volume": 201608.0}, {"date": "2018-01-11", "close": 46.17, "volume": 248008.0}, {"date": "2018-01-12", "close": 45.99, "volume": 95300.0}, {"date": "2018-01-16", "close": 46.41, "volume": 363624.0}, {"date": "2018-01-17", "close": 46.98, "volume": 263830.0}, {"date": "2018-01-18", "close": 46.47, "volume": 273128.0}, {"date": "2018-01-19", "close": 46.93, "volume": 288197.0}, {"date": "2018-01-22", "close": 48.06, "volume": 687105.0}, {"date": "2018-01-23", "close": 47.61, "volume": 240242.0}, {"date": "2018-01-24", "close": 48.02, "volume": 338154.0}, {"date": "2018-01-25", "close": 48.61, "volume": 656758.0}, {"date": "2018-01-26", "close": 48.56, "volume": 276655.0}, {"date": "2018-01-29", "close": 47.85, "volume": 223994.0}, {"date": "2018-01-30", "close": 46.78, "volume": 259488.0}, {"date": "2018-01-31", "close": 45.78, "volume": 482502.0}, {"date": "2018-02-01", "close": 45.64, "volume": 549703.0}, {"date": "2018-02-02", "close": 44.92, "volume": 126184.0}, {"date": "2018-02-05", "close": 43.58, "volume": 228996.0}, {"date": "2018-02-06", "close": 44.26, "volume": 277779.0}, {"date": "2018-02-07", "close": 43.74, "volume": 198658.0}, {"date": "2018-02-08", "close": 41.58, "volume": 260500.0}, {"date": "2018-02-09", "close": 42.94, "volume": 421706.0}, {"date": "2018-02-12", "close": 44.35, "volume": 244521.0}, {"date": "2018-02-13", "close": 44.31, "volume": 155948.0}, {"date": "2018-02-14", "close": 43.86, "volume": 290514.0}, {"date": "2018-02-15", "close": 45.1, "volume": 465070.0}, {"date": "2018-02-16", "close": 45.87, "volume": 191954.0}, {"date": "2018-02-20", "close": 46.13, "volume": 203266.0}, {"date": "2018-02-21", "close": 46.41, "volume": 282621.0}, {"date": "2018-02-22", "close": 43.72, "volume": 1051087.0}, {"date": "2018-02-23", "close": 43.95, "volume": 635485.0}, {"date": "2018-02-26", "close": 45.02, "volume": 315152.0}, {"date": "2018-02-27", "close": 43.97, "volume": 198248.0}, {"date": "2018-02-28", "close": 43.62, "volume": 202319.0}, {"date": "2018-03-01", "close": 42.63, "volume": 249599.0}, {"date": "2018-03-02", "close": 43.62, "volume": 197033.0}, {"date": "2018-03-05", "close": 43.07, "volume": 159077.0}, {"date": "2018-03-06", "close": 44.7, "volume": 334513.0}, {"date": "2018-03-07", "close": 46.88, "volume": 370596.0}, {"date": "2018-03-08", "close": 49.2, "volume": 495781.0}, {"date": "2018-03-09", "close": 48.95, "volume": 535336.0}, {"date": "2018-03-12", "close": 48.68, "volume": 571362.0}, {"date": "2018-03-13", "close": 48.51, "volume": 530916.0}, {"date": "2018-03-14", "close": 47.7, "volume": 360226.0}, {"date": "2018-03-15", "close": 48.02, "volume": 185382.0}, {"date": "2018-03-16", "close": 48.59, "volume": 321306.0}, {"date": "2018-03-19", "close": 48.39, "volume": 264710.0}, {"date": "2018-03-20", "close": 49.8, "volume": 414836.0}, {"date": "2018-03-21", "close": 49.98, "volume": 354759.0}, {"date": "2018-03-22", "close": 50.32, "volume": 342764.0}, {"date": "2018-03-23", "close": 51.03, "volume": 591690.0}, {"date": "2018-03-26", "close": 51.14, "volume": 645759.0}, {"date": "2018-03-27", "close": 50.56, "volume": 373382.0}, {"date": "2018-03-28", "close": 51.53, "volume": 418098.0}, {"date": "2018-03-29", "close": 51.81, "volume": 389063.0}, {"date": "2018-04-02", "close": 51.01, "volume": 340815.0}, {"date": "2018-04-03", "close": 53.03, "volume": 445349.0}, {"date": "2018-04-04", "close": 53.27, "volume": 693731.0}, {"date": "2018-04-05", "close": 52.7, "volume": 402476.0}, {"date": "2018-04-06", "close": 51.22, "volume": 368934.0}, {"date": "2018-04-09", "close": 51.8, "volume": 224125.0}, {"date": "2018-04-10", "close": 53.18, "volume": 245762.0}, {"date": "2018-04-11", "close": 54.55, "volume": 385541.0}, {"date": "2018-04-12", "close": 55.53, "volume": 425202.0}, {"date": "2018-04-13", "close": 55.77, "volume": 287177.0}, {"date": "2018-04-16", "close": 56.22, "volume": 330903.0}, {"date": "2018-04-17", "close": 56.5, "volume": 277925.0}, {"date": "2018-04-18", "close": 56.73, "volume": 159812.0}, {"date": "2018-04-19", "close": 56.35, "volume": 371262.0}, {"date": "2018-04-20", "close": 55.61, "volume": 323299.0}, {"date": "2018-04-23", "close": 55.43, "volume": 269451.0}, {"date": "2018-04-24", "close": 55.09, "volume": 439916.0}, {"date": "2018-04-25", "close": 54.86, "volume": 122417.0}, {"date": "2018-04-26", "close": 55.97, "volume": 404524.0}, {"date": "2018-04-27", "close": 55.95, "volume": 200459.0}, {"date": "2018-04-30", "close": 56.7, "volume": 368223.0}, {"date": "2018-05-01", "close": 57.33, "volume": 180800.0}, {"date": "2018-05-02", "close": 57.47, "volume": 271563.0}, {"date": "2018-05-03", "close": 56.99, "volume": 275390.0}, {"date": "2018-05-04", "close": 57.55, "volume": 383917.0}, {"date": "2018-05-07", "close": 57.49, "volume": 363215.0}, {"date": "2018-05-08", "close": 54.69, "volume": 886183.0}, {"date": "2018-05-09", "close": 60.15, "volume": 1151922.0}, {"date": "2018-05-10", "close": 57.47, "volume": 824751.0}, {"date": "2018-05-11", "close": 57.82, "volume": 256574.0}, {"date": "2018-05-14", "close": 60.07, "volume": 259124.0}, {"date": "2018-05-15", "close": 60.17, "volume": 315247.0}, {"date": "2018-05-16", "close": 61.55, "volume": 331559.0}, {"date": "2018-05-17", "close": 63.25, "volume": 334545.0}, {"date": "2018-05-18", "close": 63.97, "volume": 303302.0}, {"date": "2018-05-21", "close": 63.48, "volume": 261483.0}, {"date": "2018-05-22", "close": 62.25, "volume": 231384.0}, {"date": "2018-05-23", "close": 62.74, "volume": 299392.0}, {"date": "2018-05-24", "close": 61.9, "volume": 175801.0}, {"date": "2018-05-25", "close": 61.2, "volume": 285193.0}, {"date": "2018-05-29", "close": 60.99, "volume": 197336.0}, {"date": "2018-05-30", "close": 62.68, "volume": 198569.0}, {"date": "2018-05-31", "close": 62.7, "volume": 272337.0}, {"date": "2018-06-01", "close": 64.06, "volume": 572885.0}, {"date": "2018-06-04", "close": 65.27, "volume": 529082.0}, {"date": "2018-06-05", "close": 64.83, "volume": 540372.0}, {"date": "2018-06-06", "close": 64.63, "volume": 299506.0}, {"date": "2018-06-07", "close": 63.17, "volume": 264566.0}, {"date": "2018-06-08", "close": 64.11, "volume": 273324.0}, {"date": "2018-06-11", "close": 64.61, "volume": 308448.0}, {"date": "2018-06-12", "close": 66.13, "volume": 474565.0}, {"date": "2018-06-13", "close": 65.51, "volume": 379430.0}, {"date": "2018-06-14", "close": 67.93, "volume": 346315.0}, {"date": "2018-06-15", "close": 68.45, "volume": 511193.0}, {"date": "2018-06-18", "close": 69.43, "volume": 244564.0}, {"date": "2018-06-19", "close": 69.58, "volume": 435066.0}, {"date": "2018-06-20", "close": 69.36, "volume": 284293.0}, {"date": "2018-06-21", "close": 68.27, "volume": 182413.0}, {"date": "2018-06-22", "close": 68.38, "volume": 780413.0}, {"date": "2018-06-25", "close": 66.18, "volume": 241825.0}, {"date": "2018-06-26", "close": 67.74, "volume": 216762.0}, {"date": "2018-06-27", "close": 65.24, "volume": 222647.0}, {"date": "2018-06-28", "close": 66.3, "volume": 318484.0}, {"date": "2018-06-29", "close": 66.5, "volume": 256783.0}, {"date": "2018-07-02", "close": 67.73, "volume": 132571.0}, {"date": "2018-07-03", "close": 67.35, "volume": 88739.0}, {"date": "2018-07-05", "close": 68.85, "volume": 156455.0}, {"date": "2018-07-06", "close": 69.93, "volume": 218269.0}, {"date": "2018-07-09", "close": 69.64, "volume": 224664.0}, {"date": "2018-07-10", "close": 69.54, "volume": 262247.0}, {"date": "2018-07-11", "close": 67.98, "volume": 222518.0}, {"date": "2018-07-12", "close": 69.2, "volume": 188770.0}, {"date": "2018-07-13", "close": 69.17, "volume": 107220.0}, {"date": "2018-07-16", "close": 69.6, "volume": 298964.0}, {"date": "2018-07-17", "close": 70.95, "volume": 227520.0}, {"date": "2018-07-18", "close": 70.31, "volume": 231270.0}, {"date": "2018-07-19", "close": 69.81, "volume": 128888.0}, {"date": "2018-07-20", "close": 69.59, "volume": 177984.0}, {"date": "2018-07-23", "close": 71.02, "volume": 135894.0}, {"date": "2018-07-24", "close": 69.76, "volume": 245961.0}, {"date": "2018-07-25", "close": 69.94, "volume": 156109.0}, {"date": "2018-07-26", "close": 69.76, "volume": 110969.0}, {"date": "2018-07-27", "close": 66.8, "volume": 210993.0}, {"date": "2018-07-30", "close": 65.34, "volume": 220653.0}, {"date": "2018-07-31", "close": 67.86, "volume": 192332.0}, {"date": "2018-08-01", "close": 69.19, "volume": 130074.0}, {"date": "2018-08-02", "close": 69.57, "volume": 157334.0}, {"date": "2018-08-03", "close": 70.87, "volume": 299560.0}, {"date": "2018-08-06", "close": 72.25, "volume": 215578.0}, {"date": "2018-08-07", "close": 71.69, "volume": 524620.0}, {"date": "2018-08-08", "close": 64.51, "volume": 1270049.0}, {"date": "2018-08-09", "close": 68.75, "volume": 463991.0}, {"date": "2018-08-10", "close": 69.7, "volume": 290662.0}, {"date": "2018-08-13", "close": 70.0, "volume": 260206.0}, {"date": "2018-08-14", "close": 70.96, "volume": 251420.0}, {"date": "2018-08-15", "close": 70.18, "volume": 294460.0}, {"date": "2018-08-16", "close": 70.29, "volume": 189503.0}, {"date": "2018-08-17", "close": 70.92, "volume": 258771.0}, {"date": "2018-08-20", "close": 70.84, "volume": 146104.0}, {"date": "2018-08-21", "close": 70.9, "volume": 147203.0}, {"date": "2018-08-22", "close": 70.55, "volume": 196715.0}, {"date": "2018-08-23", "close": 69.94, "volume": 283624.0}, {"date": "2018-08-24", "close": 70.0, "volume": 190641.0}, {"date": "2018-08-27", "close": 71.59, "volume": 254343.0}, {"date": "2018-08-28", "close": 71.34, "volume": 155896.0}, {"date": "2018-08-29", "close": 73.07, "volume": 220406.0}, {"date": "2018-08-30", "close": 76.0, "volume": 510197.0}, {"date": "2018-08-31", "close": 76.88, "volume": 426580.0}, {"date": "2018-09-04", "close": 74.97, "volume": 276903.0}, {"date": "2018-09-05", "close": 73.66, "volume": 327608.0}, {"date": "2018-09-06", "close": 72.35, "volume": 214811.0}, {"date": "2018-09-07", "close": 71.85, "volume": 190661.0}, {"date": "2018-09-10", "close": 71.74, "volume": 338279.0}, {"date": "2018-09-11", "close": 71.5, "volume": 264101.0}, {"date": "2018-09-12", "close": 73.19, "volume": 173385.0}, {"date": "2018-09-13", "close": 73.86, "volume": 138856.0}, {"date": "2018-09-14", "close": 73.38, "volume": 155560.0}, {"date": "2018-09-17", "close": 71.58, "volume": 292627.0}, {"date": "2018-09-18", "close": 72.36, "volume": 152443.0}, {"date": "2018-09-19", "close": 68.46, "volume": 457876.0}, {"date": "2018-09-20", "close": 68.39, "volume": 277168.0}, {"date": "2018-09-21", "close": 64.84, "volume": 770322.0}, {"date": "2018-09-24", "close": 64.17, "volume": 494958.0}, {"date": "2018-09-25", "close": 64.3, "volume": 267437.0}, {"date": "2018-09-26", "close": 63.1, "volume": 214480.0}, {"date": "2018-09-27", "close": 64.58, "volume": 189075.0}, {"date": "2018-09-28", "close": 65.17, "volume": 251776.0}, {"date": "2018-10-01", "close": 63.88, "volume": 166388.0}, {"date": "2018-10-02", "close": 64.38, "volume": 232957.0}, {"date": "2018-10-03", "close": 64.82, "volume": 163662.0}, {"date": "2018-10-04", "close": 62.75, "volume": 224159.0}, {"date": "2018-10-05", "close": 63.85, "volume": 282845.0}, {"date": "2018-10-08", "close": 63.91, "volume": 398491.0}, {"date": "2018-10-09", "close": 64.37, "volume": 229476.0}, {"date": "2018-10-10", "close": 63.42, "volume": 250654.0}, {"date": "2018-10-11", "close": 63.07, "volume": 300293.0}, {"date": "2018-10-12", "close": 63.7, "volume": 243891.0}, {"date": "2018-10-15", "close": 63.74, "volume": 230470.0}, {"date": "2018-10-16", "close": 67.775, "volume": 231664.0}, {"date": "2018-10-17", "close": 68.03, "volume": 155854.0}, {"date": "2018-10-18", "close": 67.5, "volume": 274876.0}, {"date": "2018-10-19", "close": 64.66, "volume": 326958.0}, {"date": "2018-10-22", "close": 64.44, "volume": 137809.0}, {"date": "2018-10-23", "close": 65.1, "volume": 193115.0}, {"date": "2018-10-24", "close": 62.93, "volume": 166420.0}, {"date": "2018-10-25", "close": 63.61, "volume": 249236.0}, {"date": "2018-10-26", "close": 62.38, "volume": 120811.0}, {"date": "2018-10-29", "close": 62.03, "volume": 144984.0}, {"date": "2018-10-30", "close": 64.48, "volume": 130976.0}, {"date": "2018-10-31", "close": 64.36, "volume": 176409.0}, {"date": "2018-11-01", "close": 66.44, "volume": 168461.0}, {"date": "2018-11-02", "close": 66.68, "volume": 138565.0}, {"date": "2018-11-05", "close": 66.47, "volume": 186222.0}, {"date": "2018-11-06", "close": 66.69, "volume": 242960.0}, {"date": "2018-11-07", "close": 67.03, "volume": 661223.0}, {"date": "2018-11-08", "close": 68.4, "volume": 317108.0}, {"date": "2018-11-09", "close": 66.06, "volume": 246241.0}, {"date": "2018-11-12", "close": 63.01, "volume": 292908.0}, {"date": "2018-11-13", "close": 62.99, "volume": 159601.0}, {"date": "2018-11-14", "close": 60.76, "volume": 149713.0}, {"date": "2018-11-15", "close": 62.97, "volume": 147454.0}, {"date": "2018-11-16", "close": 63.73, "volume": 134220.0}, {"date": "2018-11-19", "close": 60.44, "volume": 200215.0}, {"date": "2018-11-20", "close": 58.78, "volume": 157664.0}, {"date": "2018-11-21", "close": 58.79, "volume": 125149.0}, {"date": "2018-11-23", "close": 58.83, "volume": 97697.0}, {"date": "2018-11-26", "close": 58.93, "volume": 139794.0}, {"date": "2018-11-27", "close": 58.06, "volume": 223866.0}, {"date": "2018-11-28", "close": 62.04, "volume": 188330.0}, {"date": "2018-11-29", "close": 61.74, "volume": 267903.0}, {"date": "2018-11-30", "close": 60.82, "volume": 258693.0}, {"date": "2018-12-03", "close": 61.65, "volume": 318592.0}, {"date": "2018-12-04", "close": 59.95, "volume": 230507.0}, {"date": "2018-12-06", "close": 61.32, "volume": 453723.0}, {"date": "2018-12-07", "close": 48.73, "volume": 1159541.0}, {"date": "2018-12-10", "close": 47.98, "volume": 1864374.0}, {"date": "2018-12-11", "close": 51.2, "volume": 624794.0}, {"date": "2018-12-12", "close": 51.46, "volume": 631146.0}, {"date": "2018-12-13", "close": 50.72, "volume": 294340.0}, {"date": "2018-12-14", "close": 49.91, "volume": 251143.0}, {"date": "2018-12-17", "close": 49.11, "volume": 349103.0}, {"date": "2018-12-18", "close": 50.0, "volume": 211212.0}, {"date": "2018-12-19", "close": 49.04, "volume": 282766.0}, {"date": "2018-12-20", "close": 47.92, "volume": 180043.0}, {"date": "2018-12-21", "close": 46.04, "volume": 308644.0}, {"date": "2018-12-24", "close": 44.55, "volume": 85635.0}, {"date": "2018-12-26", "close": 47.35, "volume": 164787.0}, {"date": "2018-12-27", "close": 47.87, "volume": 174140.0}, {"date": "2018-12-28", "close": 48.03, "volume": 130978.0}, {"date": "2018-12-31", "close": 48.82, "volume": 250146.0}, {"date": "2019-01-02", "close": 48.59, "volume": 216482.0}, {"date": "2019-01-03", "close": 47.62, "volume": 205088.0}, {"date": "2019-01-04", "close": 49.62, "volume": 208494.0}, {"date": "2019-01-07", "close": 50.38, "volume": 212630.0}, {"date": "2019-01-08", "close": 48.91, "volume": 206588.0}, {"date": "2019-01-09", "close": 50.59, "volume": 354067.0}, {"date": "2019-01-10", "close": 52.67, "volume": 302827.0}, {"date": "2019-01-11", "close": 52.94, "volume": 213347.0}, {"date": "2019-01-14", "close": 51.96, "volume": 235855.0}, {"date": "2019-01-15", "close": 53.33, "volume": 185855.0}, {"date": "2019-01-16", "close": 52.99, "volume": 1231056.0}, {"date": "2019-01-17", "close": 52.24, "volume": 713717.0}, {"date": "2019-01-18", "close": 52.99, "volume": 567004.0}, {"date": "2019-01-22", "close": 51.92, "volume": 240488.0}, {"date": "2019-01-23", "close": 52.61, "volume": 230735.0}, {"date": "2019-01-24", "close": 53.93, "volume": 200667.0}, {"date": "2019-01-25", "close": 55.08, "volume": 127504.0}, {"date": "2019-01-28", "close": 55.21, "volume": 182136.0}, {"date": "2019-01-29", "close": 55.11, "volume": 159115.0}, {"date": "2019-01-30", "close": 56.0, "volume": 111248.0}, {"date": "2019-01-31", "close": 58.03, "volume": 183169.0}, {"date": "2019-02-01", "close": 57.87, "volume": 160410.0}, {"date": "2019-02-04", "close": 59.12, "volume": 246022.0}, {"date": "2019-02-05", "close": 59.0, "volume": 229692.0}, {"date": "2019-02-06", "close": 58.06, "volume": 191963.0}, {"date": "2019-02-07", "close": 56.54, "volume": 151489.0}, {"date": "2019-02-08", "close": 58.37, "volume": 250110.0}, {"date": "2019-02-11", "close": 60.75, "volume": 234415.0}, {"date": "2019-02-12", "close": 60.74, "volume": 210869.0}, {"date": "2019-02-13", "close": 61.13, "volume": 175396.0}, {"date": "2019-02-14", "close": 64.3, "volume": 423117.0}, {"date": "2019-02-15", "close": 65.43, "volume": 348734.0}, {"date": "2019-02-19", "close": 67.68, "volume": 438077.0}, {"date": "2019-02-20", "close": 70.0, "volume": 364767.0}, {"date": "2019-02-21", "close": 67.17, "volume": 219631.0}, {"date": "2019-02-22", "close": 67.74, "volume": 324976.0}, {"date": "2019-02-25", "close": 67.57, "volume": 186798.0}, {"date": "2019-02-26", "close": 65.42, "volume": 288396.0}, {"date": "2019-02-27", "close": 66.48, "volume": 248945.0}, {"date": "2019-02-28", "close": 65.56, "volume": 248341.0}, {"date": "2019-03-01", "close": 67.8, "volume": 209579.0}, {"date": "2019-03-04", "close": 66.34, "volume": 160469.0}, {"date": "2019-03-05", "close": 66.74, "volume": 153984.0}, {"date": "2019-03-06", "close": 65.21, "volume": 220026.0}, {"date": "2019-03-07", "close": 64.86, "volume": 130860.0}, {"date": "2019-03-08", "close": 65.05, "volume": 113547.0}, {"date": "2019-03-11", "close": 66.4, "volume": 158335.0}, {"date": "2019-03-12", "close": 66.6, "volume": 130812.0}, {"date": "2019-03-13", "close": 66.84, "volume": 126190.0}, {"date": "2019-03-14", "close": 67.34, "volume": 180962.0}, {"date": "2019-03-15", "close": 68.14, "volume": 357915.0}, {"date": "2019-03-18", "close": 67.63, "volume": 218886.0}, {"date": "2019-03-19", "close": 67.39, "volume": 168338.0}, {"date": "2019-03-20", "close": 67.29, "volume": 300451.0}, {"date": "2019-03-21", "close": 67.74, "volume": 193324.0}, {"date": "2019-03-22", "close": 63.72, "volume": 202745.0}, {"date": "2019-03-25", "close": 64.07, "volume": 351220.0}, {"date": "2019-03-26", "close": 65.11, "volume": 196541.0}, {"date": "2019-03-27", "close": 63.78, "volume": 156639.0}, {"date": "2019-03-28", "close": 64.9, "volume": 183664.0}, {"date": "2019-03-29", "close": 65.47, "volume": 240304.0}, {"date": "2019-04-01", "close": 65.74, "volume": 153122.0}, {"date": "2019-04-02", "close": 64.73, "volume": 122431.0}, {"date": "2019-04-03", "close": 64.18, "volume": 179524.0}, {"date": "2019-04-04", "close": 63.4, "volume": 168473.0}, {"date": "2019-04-05", "close": 63.8, "volume": 167500.0}, {"date": "2019-04-08", "close": 63.63, "volume": 96186.0}, {"date": "2019-04-09", "close": 63.37, "volume": 94311.0}, {"date": "2019-04-10", "close": 64.57, "volume": 125744.0}, {"date": "2019-04-11", "close": 63.95, "volume": 110418.0}, {"date": "2019-04-12", "close": 63.94, "volume": 84535.0}, {"date": "2019-04-15", "close": 64.34, "volume": 100412.0}, {"date": "2019-04-16", "close": 63.6, "volume": 135444.0}, {"date": "2019-04-17", "close": 59.84, "volume": 175006.0}, {"date": "2019-04-18", "close": 59.48, "volume": 193774.0}, {"date": "2019-04-22", "close": 60.22, "volume": 170417.0}, {"date": "2019-04-23", "close": 62.53, "volume": 129345.0}, {"date": "2019-04-24", "close": 62.28, "volume": 98740.0}, {"date": "2019-04-25", "close": 62.61, "volume": 111498.0}, {"date": "2019-04-26", "close": 63.94, "volume": 97683.0}, {"date": "2019-04-29", "close": 64.3, "volume": 139901.0}, {"date": "2019-04-30", "close": 63.94, "volume": 137128.0}, {"date": "2019-05-01", "close": 64.07, "volume": 153975.0}, {"date": "2019-05-02", "close": 64.5, "volume": 124861.0}, {"date": "2019-05-03", "close": 66.74, "volume": 144550.0}, {"date": "2019-05-06", "close": 67.2, "volume": 171894.0}, {"date": "2019-05-07", "close": 64.64, "volume": 145339.0}, {"date": "2019-05-08", "close": 64.61, "volume": 146623.0}, {"date": "2019-05-09", "close": 60.52, "volume": 421501.0}, {"date": "2019-05-10", "close": 60.54, "volume": 439589.0}, {"date": "2019-05-13", "close": 57.95, "volume": 362128.0}, {"date": "2019-05-14", "close": 57.12, "volume": 224745.0}, {"date": "2019-05-15", "close": 57.63, "volume": 181447.0}, {"date": "2019-05-16", "close": 56.97, "volume": 144051.0}, {"date": "2019-05-17", "close": 56.07, "volume": 278127.0}, {"date": "2019-05-20", "close": 55.63, "volume": 163774.0}, {"date": "2019-05-21", "close": 55.88, "volume": 213916.0}, {"date": "2019-05-22", "close": 56.8, "volume": 236821.0}, {"date": "2019-05-23", "close": 54.42, "volume": 169231.0}, {"date": "2019-05-24", "close": 54.84, "volume": 103802.0}, {"date": "2019-05-28", "close": 55.23, "volume": 228190.0}, {"date": "2019-05-29", "close": 54.8, "volume": 230067.0}, {"date": "2019-05-30", "close": 55.8, "volume": 123169.0}, {"date": "2019-05-31", "close": 55.3, "volume": 138630.0}, {"date": "2019-06-03", "close": 55.95, "volume": 251212.0}, {"date": "2019-06-04", "close": 58.0, "volume": 166444.0}, {"date": "2019-06-05", "close": 59.63, "volume": 260566.0}, {"date": "2019-06-06", "close": 57.36, "volume": 232101.0}, {"date": "2019-06-07", "close": 56.31, "volume": 259739.0}, {"date": "2019-06-10", "close": 57.26, "volume": 142479.0}, {"date": "2019-06-11", "close": 54.72, "volume": 186681.0}, {"date": "2019-06-12", "close": 56.38, "volume": 155260.0}, {"date": "2019-06-13", "close": 56.14, "volume": 110259.0}, {"date": "2019-06-14", "close": 56.09, "volume": 170204.0}, {"date": "2019-06-17", "close": 57.22, "volume": 170264.0}, {"date": "2019-06-18", "close": 57.14, "volume": 167363.0}, {"date": "2019-06-19", "close": 58.8, "volume": 177479.0}, {"date": "2019-06-20", "close": 59.26, "volume": 179698.0}, {"date": "2019-06-21", "close": 59.27, "volume": 330900.0}, {"date": "2019-06-24", "close": 58.95, "volume": 281629.0}, {"date": "2019-06-25", "close": 58.79, "volume": 314272.0}, {"date": "2019-06-26", "close": 57.56, "volume": 198788.0}, {"date": "2019-06-27", "close": 58.65, "volume": 187405.0}, {"date": "2019-06-28", "close": 59.32, "volume": 453907.0}, {"date": "2019-07-01", "close": 59.39, "volume": 148351.0}, {"date": "2019-07-02", "close": 58.56, "volume": 130984.0}, {"date": "2019-07-03", "close": 58.7, "volume": 42026.0}, {"date": "2019-07-05", "close": 58.4, "volume": 68912.0}, {"date": "2019-07-08", "close": 56.51, "volume": 197530.0}, {"date": "2019-07-09", "close": 57.18, "volume": 107668.0}, {"date": "2019-07-10", "close": 57.18, "volume": 102558.0}, {"date": "2019-07-11", "close": 57.73, "volume": 91296.0}, {"date": "2019-07-12", "close": 57.35, "volume": 129480.0}, {"date": "2019-07-15", "close": 57.98, "volume": 105941.0}, {"date": "2019-07-16", "close": 56.87, "volume": 89990.0}, {"date": "2019-07-17", "close": 56.78, "volume": 155462.0}, {"date": "2019-07-18", "close": 57.93, "volume": 146083.0}, {"date": "2019-07-19", "close": 56.97, "volume": 100310.0}, {"date": "2019-07-22", "close": 56.08, "volume": 99627.0}, {"date": "2019-07-23", "close": 56.7, "volume": 106041.0}, {"date": "2019-07-24", "close": 58.82, "volume": 124965.0}, {"date": "2019-07-25", "close": 58.27, "volume": 147331.0}, {"date": "2019-07-26", "close": 58.86, "volume": 115234.0}, {"date": "2019-07-29", "close": 57.66, "volume": 128322.0}, {"date": "2019-07-30", "close": 58.43, "volume": 143134.0}, {"date": "2019-07-31", "close": 59.03, "volume": 173159.0}, {"date": "2019-08-01", "close": 57.41, "volume": 137236.0}, {"date": "2019-08-02", "close": 55.77, "volume": 157892.0}, {"date": "2019-08-05", "close": 53.63, "volume": 206853.0}, {"date": "2019-08-06", "close": 55.13, "volume": 169330.0}, {"date": "2019-08-07", "close": 54.87, "volume": 203311.0}, {"date": "2019-08-08", "close": 55.29, "volume": 327241.0}, {"date": "2019-08-09", "close": 58.22, "volume": 365326.0}, {"date": "2019-08-12", "close": 58.93, "volume": 233624.0}, {"date": "2019-08-13", "close": 65.46, "volume": 568432.0}, {"date": "2019-08-14", "close": 64.17, "volume": 397034.0}, {"date": "2019-08-15", "close": 60.52, "volume": 385374.0}, {"date": "2019-08-16", "close": 61.57, "volume": 193144.0}, {"date": "2019-08-19", "close": 61.62, "volume": 128073.0}, {"date": "2019-08-20", "close": 61.34, "volume": 184842.0}, {"date": "2019-08-21", "close": 61.5, "volume": 99781.0}, {"date": "2019-08-22", "close": 60.8, "volume": 141842.0}, {"date": "2019-08-23", "close": 58.34, "volume": 137188.0}, {"date": "2019-08-26", "close": 58.54, "volume": 90308.0}, {"date": "2019-08-27", "close": 57.5, "volume": 192148.0}, {"date": "2019-08-28", "close": 58.17, "volume": 139912.0}, {"date": "2019-08-29", "close": 65.62, "volume": 812524.0}, {"date": "2019-08-30", "close": 63.05, "volume": 245087.0}, {"date": "2019-09-03", "close": 61.32, "volume": 200295.0}, {"date": "2019-09-04", "close": 60.4, "volume": 166804.0}, {"date": "2019-09-05", "close": 60.82, "volume": 155157.0}, {"date": "2019-09-06", "close": 60.95, "volume": 182714.0}, {"date": "2019-09-09", "close": 63.63, "volume": 307459.0}, {"date": "2019-09-10", "close": 67.31, "volume": 545189.0}, {"date": "2019-09-11", "close": 68.62, "volume": 843333.0}, {"date": "2019-09-12", "close": 68.42, "volume": 363044.0}, {"date": "2019-09-13", "close": 67.16, "volume": 340103.0}, {"date": "2019-09-16", "close": 64.69, "volume": 180962.0}, {"date": "2019-09-17", "close": 64.9, "volume": 142257.0}, {"date": "2019-09-18", "close": 63.82, "volume": 188671.0}, {"date": "2019-09-19", "close": 63.98, "volume": 206299.0}, {"date": "2019-09-20", "close": 64.19, "volume": 341529.0}, {"date": "2019-09-23", "close": 63.26, "volume": 152414.0}, {"date": "2019-09-24", "close": 63.02, "volume": 227551.0}, {"date": "2019-09-25", "close": 62.79, "volume": 134817.0}, {"date": "2019-09-26", "close": 61.03, "volume": 153882.0}, {"date": "2019-09-27", "close": 60.25, "volume": 167371.0}, {"date": "2019-09-30", "close": 61.35, "volume": 219737.0}, {"date": "2019-10-01", "close": 58.61, "volume": 191591.0}, {"date": "2019-10-02", "close": 58.56, "volume": 144035.0}, {"date": "2019-10-03", "close": 59.11, "volume": 149402.0}, {"date": "2019-10-04", "close": 59.32, "volume": 137902.0}, {"date": "2019-10-07", "close": 58.64, "volume": 102037.0}, {"date": "2019-10-08", "close": 55.97, "volume": 152337.0}, {"date": "2019-10-09", "close": 55.79, "volume": 301265.0}, {"date": "2019-10-10", "close": 56.84, "volume": 288581.0}, {"date": "2019-10-11", "close": 57.65, "volume": 170609.0}, {"date": "2019-10-14", "close": 58.24, "volume": 96249.0}, {"date": "2019-10-15", "close": 58.65, "volume": 95740.0}, {"date": "2019-10-16", "close": 59.43, "volume": 84769.0}, {"date": "2019-10-17", "close": 60.57, "volume": 157412.0}, {"date": "2019-10-18", "close": 61.8, "volume": 114706.0}, {"date": "2019-10-21", "close": 61.225, "volume": 108170.0}, {"date": "2019-10-22", "close": 60.33, "volume": 111260.0}, {"date": "2019-10-23", "close": 60.69, "volume": 146150.0}, {"date": "2019-10-24", "close": 60.69, "volume": 84775.0}, {"date": "2019-10-25", "close": 60.64, "volume": 85712.0}, {"date": "2019-10-28", "close": 62.05, "volume": 181345.0}, {"date": "2019-10-29", "close": 60.99, "volume": 122655.0}, {"date": "2019-10-30", "close": 58.46, "volume": 220976.0}, {"date": "2019-10-31", "close": 56.9, "volume": 428711.0}, {"date": "2019-11-01", "close": 58.28, "volume": 196061.0}, {"date": "2019-11-04", "close": 59.48, "volume": 269182.0}, {"date": "2019-11-05", "close": 61.93, "volume": 184810.0}, {"date": "2019-11-06", "close": 58.68, "volume": 103629.0}, {"date": "2019-11-07", "close": 58.75, "volume": 88200.0}, {"date": "2019-11-08", "close": 59.55, "volume": 132959.0}, {"date": "2019-11-11", "close": 59.36, "volume": 138859.0}, {"date": "2019-11-12", "close": 59.8, "volume": 134058.0}, {"date": "2019-11-13", "close": 60.53, "volume": 101892.0}, {"date": "2019-11-14", "close": 61.78, "volume": 391200.0}, {"date": "2019-11-15", "close": 64.19, "volume": 166113.0}, {"date": "2019-11-18", "close": 64.51, "volume": 223021.0}, {"date": "2019-11-19", "close": 65.3, "volume": 216075.0}, {"date": "2019-11-20", "close": 65.82, "volume": 219928.0}, {"date": "2019-11-21", "close": 66.35, "volume": 133315.0}, {"date": "2019-11-22", "close": 66.28, "volume": 103196.0}, {"date": "2019-11-25", "close": 68.86, "volume": 201034.0}, {"date": "2019-11-26", "close": 69.03, "volume": 206364.0}, {"date": "2019-11-27", "close": 68.99, "volume": 152770.0}, {"date": "2019-11-29", "close": 68.62, "volume": 71874.0}, {"date": "2019-12-02", "close": 67.82, "volume": 120246.0}, {"date": "2019-12-03", "close": 67.73, "volume": 131555.0}, {"date": "2019-12-04", "close": 68.41, "volume": 141337.0}, {"date": "2019-12-05", "close": 69.05, "volume": 180943.0}, {"date": "2019-12-06", "close": 70.93, "volume": 221714.0}, {"date": "2019-12-09", "close": 71.09, "volume": 218666.0}, {"date": "2019-12-10", "close": 72.0, "volume": 228051.0}, {"date": "2019-12-11", "close": 71.65, "volume": 289064.0}, {"date": "2019-12-12", "close": 71.91, "volume": 200242.0}, {"date": "2019-12-13", "close": 70.82, "volume": 215596.0}, {"date": "2019-12-16", "close": 71.04, "volume": 136858.0}, {"date": "2019-12-17", "close": 71.05, "volume": 211392.0}, {"date": "2019-12-18", "close": 72.11, "volume": 160218.0}, {"date": "2019-12-19", "close": 73.18, "volume": 131092.0}, {"date": "2019-12-20", "close": 73.47, "volume": 310722.0}, {"date": "2019-12-23", "close": 73.83, "volume": 130727.0}, {"date": "2019-12-24", "close": 73.83, "volume": 42107.0}, {"date": "2019-12-26", "close": 73.55, "volume": 89345.0}, {"date": "2019-12-27", "close": 74.27, "volume": 146886.0}, {"date": "2019-12-30", "close": 73.55, "volume": 157036.0}, {"date": "2019-12-31", "close": 75.03, "volume": 294131.0}, {"date": "2020-01-02", "close": 74.8, "volume": 124411.0}, {"date": "2020-01-03", "close": 74.51, "volume": 210372.0}, {"date": "2020-01-06", "close": 75.65, "volume": 130734.0}, {"date": "2020-01-07", "close": 76.09, "volume": 337688.0}, {"date": "2020-01-08", "close": 77.26, "volume": 408694.0}, {"date": "2020-01-09", "close": 76.15, "volume": 212230.0}, {"date": "2020-01-10", "close": 78.95, "volume": 437836.0}, {"date": "2020-01-13", "close": 79.92, "volume": 320720.0}, {"date": "2020-01-14", "close": 80.36, "volume": 263337.0}, {"date": "2020-01-15", "close": 77.37, "volume": 390831.0}, {"date": "2020-01-16", "close": 74.89, "volume": 547366.0}, {"date": "2020-01-17", "close": 72.51, "volume": 602463.0}, {"date": "2020-01-21", "close": 73.93, "volume": 335256.0}, {"date": "2020-01-22", "close": 75.44, "volume": 207225.0}, {"date": "2020-01-23", "close": 76.73, "volume": 256985.0}, {"date": "2020-01-24", "close": 78.02, "volume": 310318.0}, {"date": "2020-01-27", "close": 78.99, "volume": 313012.0}, {"date": "2020-01-28", "close": 79.51, "volume": 209062.0}, {"date": "2020-01-29", "close": 80.11, "volume": 225340.0}, {"date": "2020-01-30", "close": 80.06, "volume": 131938.0}, {"date": "2020-01-31", "close": 76.8, "volume": 150255.0}, {"date": "2020-02-03", "close": 77.16, "volume": 200734.0}, {"date": "2020-02-04", "close": 78.095, "volume": 344272.0}, {"date": "2020-02-05", "close": 78.44, "volume": 209770.0}, {"date": "2020-02-06", "close": 77.71, "volume": 218316.0}, {"date": "2020-02-07", "close": 75.945, "volume": 317746.0}, {"date": "2020-02-10", "close": 77.52, "volume": 146487.0}, {"date": "2020-02-11", "close": 78.21, "volume": 154757.0}, {"date": "2020-02-12", "close": 79.98, "volume": 298002.0}, {"date": "2020-02-13", "close": 80.79, "volume": 313758.0}, {"date": "2020-02-14", "close": 80.4, "volume": 150863.0}, {"date": "2020-02-18", "close": 79.86, "volume": 182435.0}, {"date": "2020-02-19", "close": 82.24, "volume": 132194.0}, {"date": "2020-02-20", "close": 81.13, "volume": 142178.0}, {"date": "2020-02-21", "close": 79.39, "volume": 222524.0}, {"date": "2020-02-24", "close": 79.03, "volume": 172170.0}, {"date": "2020-02-25", "close": 77.74, "volume": 174158.0}, {"date": "2020-02-26", "close": 80.94, "volume": 294325.0}, {"date": "2020-02-27", "close": 77.1, "volume": 386150.0}, {"date": "2020-02-28", "close": 77.24, "volume": 311488.0}, {"date": "2020-03-02", "close": 80.73, "volume": 288560.0}, {"date": "2020-03-03", "close": 79.79, "volume": 210411.0}, {"date": "2020-03-04", "close": 82.64, "volume": 269410.0}, {"date": "2020-03-05", "close": 81.06, "volume": 310770.0}, {"date": "2020-03-06", "close": 83.27, "volume": 350147.0}, {"date": "2020-03-09", "close": 80.22, "volume": 341743.0}, {"date": "2020-03-10", "close": 80.93, "volume": 245989.0}, {"date": "2020-03-11", "close": 89.68, "volume": 747640.0}, {"date": "2020-03-12", "close": 81.33, "volume": 756883.0}, {"date": "2020-03-13", "close": 79.17, "volume": 547864.0}, {"date": "2020-03-16", "close": 74.2, "volume": 905621.0}, {"date": "2020-03-17", "close": 93.64, "volume": 1241968.0}, {"date": "2020-03-18", "close": 91.63, "volume": 799189.0}, {"date": "2020-03-19", "close": 91.84, "volume": 714142.0}, {"date": "2020-03-20", "close": 88.89, "volume": 1143084.0}, {"date": "2020-03-23", "close": 88.3, "volume": 782173.0}, {"date": "2020-03-24", "close": 85.71, "volume": 990056.0}, {"date": "2020-03-25", "close": 80.69, "volume": 629167.0}, {"date": "2020-03-26", "close": 88.97, "volume": 1893960.0}, {"date": "2020-03-27", "close": 94.31, "volume": 1172708.0}, {"date": "2020-03-30", "close": 103.64, "volume": 994829.0}, {"date": "2020-03-31", "close": 97.81, "volume": 796613.0}, {"date": "2020-04-01", "close": 97.81, "volume": 596920.0}, {"date": "2020-04-02", "close": 95.07, "volume": 1019396.0}, {"date": "2020-04-03", "close": 95.0, "volume": 556376.0}, {"date": "2020-04-06", "close": 96.32, "volume": 746781.0}, {"date": "2020-04-07", "close": 87.56, "volume": 784947.0}, {"date": "2020-04-08", "close": 93.69, "volume": 703400.0}, {"date": "2020-04-09", "close": 95.94, "volume": 533817.0}, {"date": "2020-04-13", "close": 98.89, "volume": 405878.0}, {"date": "2020-04-14", "close": 98.73, "volume": 468592.0}, {"date": "2020-04-15", "close": 101.7, "volume": 717424.0}, {"date": "2020-04-16", "close": 109.83, "volume": 665849.0}, {"date": "2020-04-17", "close": 107.87, "volume": 883656.0}, {"date": "2020-04-20", "close": 109.14, "volume": 727044.0}, {"date": "2020-04-21", "close": 112.94, "volume": 374348.0}, {"date": "2020-04-22", "close": 123.71, "volume": 903413.0}, {"date": "2020-04-23", "close": 125.07, "volume": 841779.0}, {"date": "2020-04-24", "close": 134.6, "volume": 926005.0}, {"date": "2020-04-27", "close": 138.09, "volume": 1109990.0}, {"date": "2020-04-28", "close": 134.19, "volume": 775304.0}, {"date": "2020-04-29", "close": 139.7, "volume": 532407.0}, {"date": "2020-04-30", "close": 139.0, "volume": 403750.0}, {"date": "2020-05-01", "close": 139.24, "volume": 491555.0}, {"date": "2020-05-04", "close": 138.99, "volume": 420101.0}, {"date": "2020-05-05", "close": 141.19, "volume": 478906.0}, {"date": "2020-05-06", "close": 142.31, "volume": 573215.0}, {"date": "2020-05-07", "close": 153.48, "volume": 1122421.0}, {"date": "2020-05-08", "close": 158.6, "volume": 519071.0}, {"date": "2020-05-11", "close": 208.95, "volume": 4026542.0}, {"date": "2020-05-12", "close": 182.52, "volume": 2493574.0}, {"date": "2020-05-13", "close": 178.6, "volume": 2295030.0}, {"date": "2020-05-14", "close": 185.73, "volume": 2131451.0}, {"date": "2020-05-15", "close": 197.27, "volume": 1796476.0}, {"date": "2020-05-18", "close": 182.8, "volume": 1560359.0}, {"date": "2020-05-19", "close": 186.05, "volume": 688824.0}, {"date": "2020-05-20", "close": 186.79, "volume": 663245.0}, {"date": "2020-05-21", "close": 180.7, "volume": 750184.0}, {"date": "2020-05-22", "close": 173.49, "volume": 912136.0}, {"date": "2020-05-26", "close": 160.8, "volume": 1378938.0}, {"date": "2020-05-27", "close": 157.49, "volume": 1434481.0}, {"date": "2020-05-28", "close": 167.22, "volume": 1048023.0}, {"date": "2020-05-29", "close": 175.0, "volume": 1038808.0}, {"date": "2020-06-01", "close": 174.92, "volume": 687576.0}, {"date": "2020-06-02", "close": 168.6, "volume": 682719.0}, {"date": "2020-06-03", "close": 159.88, "volume": 783999.0}, {"date": "2020-06-04", "close": 156.89, "volume": 634808.0}, {"date": "2020-06-05", "close": 153.64, "volume": 1172491.0}, {"date": "2020-06-08", "close": 156.32, "volume": 756222.0}, {"date": "2020-06-09", "close": 155.8, "volume": 683291.0}, {"date": "2020-06-10", "close": 166.76, "volume": 974732.0}, {"date": "2020-06-11", "close": 158.37, "volume": 1122786.0}, {"date": "2020-06-12", "close": 171.8, "volume": 1370079.0}, {"date": "2020-06-15", "close": 203.44, "volume": 2809495.0}, {"date": "2020-06-16", "close": 207.24, "volume": 1467704.0}, {"date": "2020-06-17", "close": 207.17, "volume": 1350594.0}, {"date": "2020-06-18", "close": 208.04, "volume": 1555106.0}, {"date": "2020-06-19", "close": 210.38, "volume": 6873376.0}, {"date": "2020-06-22", "close": 209.87, "volume": 1234290.0}, {"date": "2020-06-23", "close": 207.27, "volume": 945614.0}, {"date": "2020-06-24", "close": 200.5, "volume": 971175.0}, {"date": "2020-06-25", "close": 207.88, "volume": 801718.0}, {"date": "2020-06-26", "close": 221.0, "volume": 5672279.0}, {"date": "2020-06-29", "close": 210.43, "volume": 1388065.0}, {"date": "2020-06-30", "close": 223.74, "volume": 1097244.0}, {"date": "2020-07-01", "close": 220.76, "volume": 1041878.0}, {"date": "2020-07-02", "close": 227.04, "volume": 923218.0}, {"date": "2020-07-06", "close": 235.57, "volume": 1145150.0}, {"date": "2020-07-07", "close": 224.98, "volume": 1249719.0}, {"date": "2020-07-08", "close": 237.48, "volume": 1250128.0}, {"date": "2020-07-09", "close": 244.96, "volume": 653745.0}, {"date": "2020-07-10", "close": 246.64, "volume": 523307.0}, {"date": "2020-07-13", "close": 234.51, "volume": 908178.0}, {"date": "2020-07-14", "close": 239.82, "volume": 803569.0}, {"date": "2020-07-15", "close": 246.18, "volume": 577695.0}, {"date": "2020-07-16", "close": 242.73, "volume": 335239.0}, {"date": "2020-07-17", "close": 267.0, "volume": 1102430.0}, {"date": "2020-07-20", "close": 261.39, "volume": 1370705.0}, {"date": "2020-07-21", "close": 258.48, "volume": 739969.0}, {"date": "2020-07-22", "close": 263.75, "volume": 745795.0}, {"date": "2020-07-23", "close": 257.24, "volume": 578876.0}, {"date": "2020-07-24", "close": 255.51, "volume": 581543.0}, {"date": "2020-07-27", "close": 259.68, "volume": 669938.0}, {"date": "2020-07-28", "close": 254.95, "volume": 566582.0}, {"date": "2020-07-29", "close": 259.47, "volume": 438338.0}, {"date": "2020-07-30", "close": 270.5, "volume": 623161.0}, {"date": "2020-07-31", "close": 282.47, "volume": 936109.0}, {"date": "2020-08-03", "close": 293.82, "volume": 829551.0}, {"date": "2020-08-04", "close": 298.56, "volume": 642156.0}, {"date": "2020-08-05", "close": 301.96, "volume": 630393.0}, {"date": "2020-08-06", "close": 285.35, "volume": 899066.0}, {"date": "2020-08-07", "close": 272.76, "volume": 713417.0}, {"date": "2020-08-10", "close": 229.69, "volume": 1906143.0}, {"date": "2020-08-11", "close": 229.59, "volume": 1244118.0}, {"date": "2020-08-12", "close": 239.59, "volume": 1035794.0}, {"date": "2020-08-13", "close": 249.37, "volume": 682683.0}, {"date": "2020-08-14", "close": 245.93, "volume": 418758.0}, {"date": "2020-08-17", "close": 247.24, "volume": 717575.0}, {"date": "2020-08-18", "close": 248.83, "volume": 762892.0}, {"date": "2020-08-19", "close": 241.08, "volume": 637157.0}, {"date": "2020-08-20", "close": 247.6, "volume": 616271.0}, {"date": "2020-08-21", "close": 241.52, "volume": 559918.0}, {"date": "2020-08-24", "close": 228.21, "volume": 945071.0}, {"date": "2020-08-25", "close": 232.9, "volume": 740565.0}, {"date": "2020-08-26", "close": 222.94, "volume": 685709.0}, {"date": "2020-08-27", "close": 174.56, "volume": 13439070.0}, {"date": "2020-08-28", "close": 162.97, "volume": 3148144.0}, {"date": "2020-08-31", "close": 175.96, "volume": 1968008.0}, {"date": "2020-09-01", "close": 158.37, "volume": 2484818.0}, {"date": "2020-09-02", "close": 167.8, "volume": 2284288.0}, {"date": "2020-09-03", "close": 158.15, "volume": 1593285.0}, {"date": "2020-09-04", "close": 154.41, "volume": 1312841.0}, {"date": "2020-09-08", "close": 151.99, "volume": 1041500.0}, {"date": "2020-09-09", "close": 152.7, "volume": 944357.0}, {"date": "2020-09-10", "close": 152.23, "volume": 632724.0}, {"date": "2020-09-11", "close": 161.19, "volume": 1492066.0}, {"date": "2020-09-14", "close": 159.39, "volume": 1216037.0}, {"date": "2020-09-15", "close": 162.42, "volume": 940156.0}, {"date": "2020-09-16", "close": 164.72, "volume": 787371.0}, {"date": "2020-09-17", "close": 170.75, "volume": 1053694.0}, {"date": "2020-09-18", "close": 189.31, "volume": 2384712.0}, {"date": "2020-09-21", "close": 200.0, "volume": 2019338.0}, {"date": "2020-09-22", "close": 198.98, "volume": 1290182.0}, {"date": "2020-09-23", "close": 196.21, "volume": 865213.0}, {"date": "2020-09-24", "close": 191.96, "volume": 728622.0}, {"date": "2020-09-25", "close": 196.77, "volume": 575907.0}, {"date": "2020-09-28", "close": 198.64, "volume": 698544.0}, {"date": "2020-09-29", "close": 215.0, "volume": 1404144.0}, {"date": "2020-09-30", "close": 219.38, "volume": 1045541.0}, {"date": "2020-10-01", "close": 225.54, "volume": 2268071.0}, {"date": "2020-10-02", "close": 235.34, "volume": 1131861.0}, {"date": "2020-10-05", "close": 251.68, "volume": 1267203.0}, {"date": "2020-10-06", "close": 250.0, "volume": 876107.0}, {"date": "2020-10-07", "close": 277.82, "volume": 1288034.0}, {"date": "2020-10-08", "close": 276.78, "volume": 950873.0}, {"date": "2020-10-09", "close": 278.05, "volume": 694926.0}, {"date": "2020-10-12", "close": 270.75, "volume": 1185867.0}, {"date": "2020-10-13", "close": 274.7, "volume": 884391.0}, {"date": "2020-10-14", "close": 270.61, "volume": 620028.0}, {"date": "2020-10-15", "close": 266.09, "volume": 562445.0}, {"date": "2020-10-16", "close": 255.25, "volume": 707522.0}, {"date": "2020-10-19", "close": 257.69, "volume": 657052.0}, {"date": "2020-10-20", "close": 249.49, "volume": 484149.0}, {"date": "2020-10-21", "close": 241.98, "volume": 575496.0}, {"date": "2020-10-22", "close": 245.74, "volume": 448343.0}, {"date": "2020-10-23", "close": 248.21, "volume": 347932.0}, {"date": "2020-10-26", "close": 263.42, "volume": 976566.0}, {"date": "2020-10-27", "close": 273.6, "volume": 717423.0}, {"date": "2020-10-28", "close": 263.79, "volume": 669215.0}, {"date": "2020-10-29", "close": 268.78, "volume": 746425.0}, {"date": "2020-10-30", "close": 268.29, "volume": 1006808.0}, {"date": "2020-11-02", "close": 248.41, "volume": 783314.0}, {"date": "2020-11-03", "close": 257.25, "volume": 530518.0}, {"date": "2020-11-04", "close": 266.43, "volume": 571803.0}, {"date": "2020-11-05", "close": 281.8, "volume": 1099719.0}, {"date": "2020-11-06", "close": 283.45, "volume": 578846.0}, {"date": "2020-11-09", "close": 203.66, "volume": 4637975.0}, {"date": "2020-11-10", "close": 197.04, "volume": 1424377.0}, {"date": "2020-11-11", "close": 214.42, "volume": 1317311.0}, {"date": "2020-11-12", "close": 210.5, "volume": 1065159.0}, {"date": "2020-11-13", "close": 198.65, "volume": 1268716.0}, {"date": "2020-11-16", "close": 190.74, "volume": 1401442.0}, {"date": "2020-11-17", "close": 194.6, "volume": 850976.0}, {"date": "2020-11-18", "close": 187.28, "volume": 1097304.0}, {"date": "2020-11-19", "close": 190.99, "volume": 1149241.0}, {"date": "2020-11-20", "close": 187.19, "volume": 862053.0}, {"date": "2020-11-23", "close": 176.11, "volume": 1418979.0}, {"date": "2020-11-24", "close": 174.44, "volume": 1417384.0}, {"date": "2020-11-25", "close": 180.76, "volume": 995693.0}, {"date": "2020-11-27", "close": 188.0, "volume": 533837.0}, {"date": "2020-11-30", "close": 195.05, "volume": 1030223.0}, {"date": "2020-12-01", "close": 188.95, "volume": 708196.0}, {"date": "2020-12-02", "close": 198.98, "volume": 899954.0}, {"date": "2020-12-03", "close": 200.99, "volume": 830490.0}, {"date": "2020-12-04", "close": 193.57, "volume": 608945.0}, {"date": "2020-12-07", "close": 193.92, "volume": 533850.0}, {"date": "2020-12-08", "close": 195.37, "volume": 435778.0}, {"date": "2020-12-09", "close": 189.97, "volume": 459010.0}, {"date": "2020-12-10", "close": 197.09, "volume": 456177.0}, {"date": "2020-12-11", "close": 202.56, "volume": 723371.0}, {"date": "2020-12-14", "close": 206.93, "volume": 648859.0}, {"date": "2020-12-15", "close": 200.86, "volume": 671573.0}, {"date": "2020-12-16", "close": 193.14, "volume": 672937.0}, {"date": "2020-12-17", "close": 196.43, "volume": 415947.0}, {"date": "2020-12-18", "close": 189.5, "volume": 1022185.0}, {"date": "2020-12-21", "close": 205.45, "volume": 1258557.0}, {"date": "2020-12-22", "close": 203.6, "volume": 614640.0}, {"date": "2020-12-23", "close": 200.01, "volume": 739450.0}, {"date": "2020-12-24", "close": 197.49, "volume": 256489.0}, {"date": "2020-12-28", "close": 183.24, "volume": 791601.0}, {"date": "2020-12-29", "close": 181.18, "volume": 670129.0}, {"date": "2020-12-30", "close": 184.91, "volume": 450226.0}, {"date": "2020-12-31", "close": 179.65, "volume": 435449.0}, {"date": "2021-01-04", "close": 190.28, "volume": 690144.0}, {"date": "2021-01-05", "close": 199.86, "volume": 833599.0}, {"date": "2021-01-06", "close": 204.07, "volume": 889177.0}, {"date": "2021-01-07", "close": 194.95, "volume": 3204831.0}, {"date": "2021-01-08", "close": 198.55, "volume": 1666124.0}, {"date": "2021-01-11", "close": 200.0, "volume": 1011200.0}, {"date": "2021-01-12", "close": 203.19, "volume": 675845.0}, {"date": "2021-01-13", "close": 197.94, "volume": 929402.0}, {"date": "2021-01-14", "close": 198.03, "volume": 1346588.0}, {"date": "2021-01-15", "close": 204.49, "volume": 975531.0}, {"date": "2021-01-19", "close": 201.24, "volume": 1014015.0}, {"date": "2021-01-20", "close": 212.58, "volume": 935425.0}, {"date": "2021-01-21", "close": 218.49, "volume": 886714.0}, {"date": "2021-01-22", "close": 233.61, "volume": 1249797.0}, {"date": "2021-01-25", "close": 238.49, "volume": 1305177.0}, {"date": "2021-01-26", "close": 226.18, "volume": 720866.0}, {"date": "2021-01-27", "close": 224.21, "volume": 645797.0}, {"date": "2021-01-28", "close": 227.3, "volume": 450669.0}, {"date": "2021-01-29", "close": 250.97, "volume": 1424381.0}, {"date": "2021-02-01", "close": 254.0, "volume": 564979.0}, {"date": "2021-02-02", "close": 233.83, "volume": 754858.0}, {"date": "2021-02-03", "close": 236.85, "volume": 373565.0}, {"date": "2021-02-04", "close": 228.68, "volume": 673336.0}, {"date": "2021-02-05", "close": 237.0, "volume": 444704.0}, {"date": "2021-02-08", "close": 232.88, "volume": 1306097.0}, {"date": "2021-02-09", "close": 236.38, "volume": 456840.0}, {"date": "2021-02-10", "close": 237.25, "volume": 403302.0}, {"date": "2021-02-11", "close": 229.44, "volume": 449557.0}, {"date": "2021-02-12", "close": 227.97, "volume": 466909.0}, {"date": "2021-02-16", "close": 221.94, "volume": 618797.0}, {"date": "2021-02-17", "close": 217.79, "volume": 391720.0}, {"date": "2021-02-18", "close": 210.1, "volume": 788998.0}, {"date": "2021-02-19", "close": 182.59, "volume": 2510049.0}, {"date": "2021-02-22", "close": 163.55, "volume": 2067496.0}, {"date": "2021-02-23", "close": 167.42, "volume": 1433108.0}, {"date": "2021-02-24", "close": 172.13, "volume": 931705.0}, {"date": "2021-02-25", "close": 166.15, "volume": 838756.0}, {"date": "2021-02-26", "close": 164.26, "volume": 825442.0}, {"date": "2021-03-01", "close": 166.84, "volume": 812058.0}, {"date": "2021-03-02", "close": 161.29, "volume": 916820.0}, {"date": "2021-03-03", "close": 151.6, "volume": 1036591.0}, {"date": "2021-03-04", "close": 147.99, "volume": 1123003.0}, {"date": "2021-03-05", "close": 151.3, "volume": 874697.0}, {"date": "2021-03-08", "close": 152.48, "volume": 816373.0}, {"date": "2021-03-09", "close": 155.88, "volume": 777521.0}, {"date": "2021-03-10", "close": 130.01, "volume": 3299255.0}, {"date": "2021-03-11", "close": 134.33, "volume": 1604529.0}, {"date": "2021-03-12", "close": 136.19, "volume": 912772.0}, {"date": "2021-03-15", "close": 141.06, "volume": 647262.0}, {"date": "2021-03-16", "close": 138.9, "volume": 881214.0}, {"date": "2021-03-17", "close": 142.8, "volume": 831809.0}, {"date": "2021-03-18", "close": 134.68, "volume": 736282.0}, {"date": "2021-03-19", "close": 137.13, "volume": 1071609.0}, {"date": "2021-03-22", "close": 139.88, "volume": 609047.0}, {"date": "2021-03-23", "close": 136.86, "volume": 565604.0}, {"date": "2021-03-24", "close": 128.79, "volume": 676994.0}, {"date": "2021-03-25", "close": 126.13, "volume": 1136253.0}, {"date": "2021-03-26", "close": 126.3, "volume": 786885.0}, {"date": "2021-03-29", "close": 123.19, "volume": 787388.0}, {"date": "2021-03-30", "close": 126.39, "volume": 651326.0}, {"date": "2021-03-31", "close": 127.93, "volume": 608842.0}, {"date": "2021-04-01", "close": 130.31, "volume": 1006182.0}, {"date": "2021-04-05", "close": 132.21, "volume": 963641.0}, {"date": "2021-04-06", "close": 130.21, "volume": 629310.0}, {"date": "2021-04-07", "close": 130.24, "volume": 468664.0}, {"date": "2021-04-08", "close": 128.33, "volume": 656475.0}, {"date": "2021-04-09", "close": 123.2, "volume": 792350.0}, {"date": "2021-04-12", "close": 127.3, "volume": 582428.0}, {"date": "2021-04-13", "close": 129.6, "volume": 663512.0}, {"date": "2021-04-14", "close": 129.24, "volume": 524429.0}, {"date": "2021-04-15", "close": 125.98, "volume": 995362.0}, {"date": "2021-04-16", "close": 128.83, "volume": 560729.0}, {"date": "2021-04-19", "close": 122.32, "volume": 804258.0}, {"date": "2021-04-20", "close": 119.51, "volume": 530599.0}, {"date": "2021-04-21", "close": 119.01, "volume": 558813.0}, {"date": "2021-04-22", "close": 122.22, "volume": 767651.0}, {"date": "2021-04-23", "close": 116.01, "volume": 3500260.0}, {"date": "2021-04-26", "close": 120.33, "volume": 1268865.0}, {"date": "2021-04-27", "close": 115.02, "volume": 805654.0}, {"date": "2021-04-28", "close": 111.0, "volume": 693010.0}, {"date": "2021-04-29", "close": 107.68, "volume": 982520.0}, {"date": "2021-04-30", "close": 104.79, "volume": 1003939.0}, {"date": "2021-05-03", "close": 108.56, "volume": 1000427.0}, {"date": "2021-05-04", "close": 110.01, "volume": 971836.0}, {"date": "2021-05-05", "close": 112.5, "volume": 1083166.0}, {"date": "2021-05-06", "close": 108.54, "volume": 994192.0}, {"date": "2021-05-07", "close": 120.93, "volume": 2347987.0}, {"date": "2021-05-10", "close": 116.39, "volume": 926640.0}, {"date": "2021-05-11", "close": 114.72, "volume": 626759.0}, {"date": "2021-05-12", "close": 119.94, "volume": 1034137.0}, {"date": "2021-05-13", "close": 116.5, "volume": 733603.0}, {"date": "2021-05-14", "close": 118.21, "volume": 561452.0}, {"date": "2021-05-17", "close": 116.17, "volume": 472299.0}, {"date": "2021-05-18", "close": 116.99, "volume": 461477.0}, {"date": "2021-05-19", "close": 117.03, "volume": 465957.0}, {"date": "2021-05-20", "close": 120.56, "volume": 495225.0}, {"date": "2021-05-21", "close": 115.98, "volume": 744391.0}, {"date": "2021-05-24", "close": 115.32, "volume": 432445.0}, {"date": "2021-05-25", "close": 119.04, "volume": 485642.0}, {"date": "2021-05-26", "close": 120.04, "volume": 367838.0}, {"date": "2021-05-27", "close": 121.5, "volume": 432393.0}, {"date": "2021-05-28", "close": 118.11, "volume": 414589.0}, {"date": "2021-06-01", "close": 109.33, "volume": 1897485.0}, {"date": "2021-06-02", "close": 108.28, "volume": 1899138.0}, {"date": "2021-06-03", "close": 107.84, "volume": 1928331.0}, {"date": "2021-06-04", "close": 104.07, "volume": 2005627.0}, {"date": "2021-06-07", "close": 109.28, "volume": 1210656.0}, {"date": "2021-06-08", "close": 111.7, "volume": 695340.0}, {"date": "2021-06-09", "close": 112.42, "volume": 401930.0}, {"date": "2021-06-10", "close": 115.68, "volume": 725438.0}, {"date": "2021-06-11", "close": 114.77, "volume": 384321.0}, {"date": "2021-06-14", "close": 115.38, "volume": 389268.0}, {"date": "2021-06-15", "close": 111.0, "volume": 293823.0}, {"date": "2021-06-16", "close": 112.03, "volume": 355280.0}, {"date": "2021-06-17", "close": 112.76, "volume": 348761.0}, {"date": "2021-06-18", "close": 113.8, "volume": 622764.0}, {"date": "2021-06-21", "close": 111.82, "volume": 455704.0}, {"date": "2021-06-22", "close": 111.18, "volume": 274589.0}, {"date": "2021-06-23", "close": 112.85, "volume": 385085.0}, {"date": "2021-06-24", "close": 114.96, "volume": 319146.0}, {"date": "2021-06-25", "close": 119.09, "volume": 1523566.0}, {"date": "2021-06-28", "close": 127.07, "volume": 892584.0}, {"date": "2021-06-29", "close": 132.12, "volume": 1986364.0}, {"date": "2021-06-30", "close": 128.12, "volume": 1400372.0}, {"date": "2021-07-01", "close": 128.6, "volume": 643008.0}, {"date": "2021-07-02", "close": 125.29, "volume": 540053.0}, {"date": "2021-07-06", "close": 126.8, "volume": 804519.0}, {"date": "2021-07-07", "close": 120.26, "volume": 1515892.0}, {"date": "2021-07-08", "close": 121.25, "volume": 657453.0}, {"date": "2021-07-09", "close": 123.0, "volume": 591320.0}, {"date": "2021-07-12", "close": 122.44, "volume": 555290.0}, {"date": "2021-07-13", "close": 117.81, "volume": 683203.0}, {"date": "2021-07-14", "close": 116.09, "volume": 364619.0}, {"date": "2021-07-15", "close": 116.77, "volume": 432443.0}, {"date": "2021-07-16", "close": 125.12, "volume": 574710.0}, {"date": "2021-07-19", "close": 135.03, "volume": 1084575.0}, {"date": "2021-07-20", "close": 136.94, "volume": 1029779.0}, {"date": "2021-07-21", "close": 138.89, "volume": 940205.0}, {"date": "2021-07-22", "close": 149.52, "volume": 1808540.0}, {"date": "2021-07-23", "close": 150.21, "volume": 1293763.0}, {"date": "2021-07-26", "close": 139.73, "volume": 833548.0}, {"date": "2021-07-27", "close": 137.2, "volume": 778158.0}, {"date": "2021-07-28", "close": 142.45, "volume": 555350.0}, {"date": "2021-07-29", "close": 142.95, "volume": 336968.0}, {"date": "2021-07-30", "close": 141.47, "volume": 477071.0}, {"date": "2021-08-02", "close": 140.16, "volume": 583497.0}, {"date": "2021-08-03", "close": 141.44, "volume": 556600.0}, {"date": "2021-08-04", "close": 145.87, "volume": 577642.0}, {"date": "2021-08-05", "close": 144.0, "volume": 465468.0}, {"date": "2021-08-06", "close": 125.01, "volume": 1950838.0}, {"date": "2021-08-09", "close": 129.87, "volume": 810408.0}, {"date": "2021-08-10", "close": 130.17, "volume": 481065.0}, {"date": "2021-08-11", "close": 126.85, "volume": 318939.0}, {"date": "2021-08-12", "close": 124.73, "volume": 543125.0}, {"date": "2021-08-13", "close": 122.02, "volume": 484996.0}, {"date": "2021-08-16", "close": 120.1, "volume": 478294.0}, {"date": "2021-08-17", "close": 120.73, "volume": 495223.0}, {"date": "2021-08-18", "close": 118.05, "volume": 429971.0}, {"date": "2021-08-19", "close": 114.31, "volume": 571687.0}, {"date": "2021-08-20", "close": 118.75, "volume": 722111.0}, {"date": "2021-08-23", "close": 120.33, "volume": 909748.0}, {"date": "2021-08-24", "close": 121.8, "volume": 752417.0}, {"date": "2021-08-25", "close": 121.33, "volume": 305422.0}, {"date": "2021-08-26", "close": 124.73, "volume": 404383.0}, {"date": "2021-08-27", "close": 127.64, "volume": 645316.0}, {"date": "2021-08-30", "close": 129.99, "volume": 410988.0}, {"date": "2021-08-31", "close": 128.95, "volume": 587255.0}, {"date": "2021-09-01", "close": 135.54, "volume": 473108.0}, {"date": "2021-09-02", "close": 140.44, "volume": 671232.0}, {"date": "2021-09-03", "close": 141.89, "volume": 333322.0}, {"date": "2021-09-07", "close": 139.5, "volume": 590921.0}, {"date": "2021-09-08", "close": 140.19, "volume": 452939.0}, {"date": "2021-09-09", "close": 141.08, "volume": 542737.0}, {"date": "2021-09-10", "close": 149.43, "volume": 1054775.0}, {"date": "2021-09-13", "close": 142.71, "volume": 598278.0}, {"date": "2021-09-14", "close": 146.35, "volume": 493927.0}, {"date": "2021-09-15", "close": 147.11, "volume": 662218.0}, {"date": "2021-09-16", "close": 144.44, "volume": 333411.0}, {"date": "2021-09-17", "close": 153.48, "volume": 1323698.0}, {"date": "2021-09-20", "close": 152.73, "volume": 612919.0}, {"date": "2021-09-21", "close": 157.32, "volume": 556794.0}, {"date": "2021-09-22", "close": 154.77, "volume": 455148.0}, {"date": "2021-09-23", "close": 153.47, "volume": 390710.0}, {"date": "2021-09-24", "close": 146.94, "volume": 406026.0}, {"date": "2021-09-27", "close": 141.6, "volume": 486433.0}, {"date": "2021-09-28", "close": 138.77, "volume": 334331.0}, {"date": "2021-09-29", "close": 140.01, "volume": 295225.0}, {"date": "2021-09-30", "close": 141.15, "volume": 226910.0}, {"date": "2021-10-01", "close": 134.33, "volume": 597582.0}, {"date": "2021-10-04", "close": 137.36, "volume": 332071.0}, {"date": "2021-10-05", "close": 133.79, "volume": 371988.0}, {"date": "2021-10-06", "close": 135.24, "volume": 430383.0}, {"date": "2021-10-07", "close": 136.21, "volume": 411972.0}, {"date": "2021-10-08", "close": 138.04, "volume": 863342.0}, {"date": "2021-10-11", "close": 135.85, "volume": 288843.0}, {"date": "2021-10-12", "close": 134.78, "volume": 365962.0}, {"date": "2021-10-13", "close": 138.3, "volume": 204120.0}, {"date": "2021-10-14", "close": 135.01, "volume": 282921.0}, {"date": "2021-10-15", "close": 128.24, "volume": 698628.0}, {"date": "2021-10-18", "close": 127.22, "volume": 621465.0}, {"date": "2021-10-19", "close": 130.02, "volume": 1021095.0}, {"date": "2021-10-20", "close": 131.1, "volume": 600014.0}, {"date": "2021-10-21", "close": 133.98, "volume": 242669.0}, {"date": "2021-10-22", "close": 134.88, "volume": 178620.0}, {"date": "2021-10-25", "close": 134.16, "volume": 227027.0}, {"date": "2021-10-26", "close": 133.89, "volume": 199810.0}, {"date": "2021-10-27", "close": 132.29, "volume": 254495.0}, {"date": "2021-10-28", "close": 132.66, "volume": 273513.0}, {"date": "2021-10-29", "close": 132.77, "volume": 260080.0}, {"date": "2021-11-01", "close": 137.5, "volume": 457191.0}, {"date": "2021-11-02", "close": 133.1, "volume": 272575.0}, {"date": "2021-11-03", "close": 138.39, "volume": 376000.0}, {"date": "2021-11-04", "close": 136.14, "volume": 495616.0}, {"date": "2021-11-05", "close": 121.1, "volume": 1107842.0}, {"date": "2021-11-08", "close": 125.94, "volume": 464972.0}, {"date": "2021-11-09", "close": 122.19, "volume": 412931.0}, {"date": "2021-11-10", "close": 125.77, "volume": 317068.0}, {"date": "2021-11-11", "close": 134.06, "volume": 725536.0}, {"date": "2021-11-12", "close": 143.68, "volume": 995428.0}, {"date": "2021-11-15", "close": 146.33, "volume": 571851.0}, {"date": "2021-11-16", "close": 149.26, "volume": 622963.0}, {"date": "2021-11-17", "close": 149.02, "volume": 543274.0}, {"date": "2021-11-18", "close": 144.71, "volume": 632583.0}, {"date": "2021-11-19", "close": 152.5, "volume": 697351.0}, {"date": "2021-11-22", "close": 144.76, "volume": 446848.0}, {"date": "2021-11-23", "close": 135.16, "volume": 780580.0}, {"date": "2021-11-24", "close": 131.66, "volume": 414010.0}, {"date": "2021-11-26", "close": 144.81, "volume": 765220.0}, {"date": "2021-11-29", "close": 149.8, "volume": 724188.0}, {"date": "2021-11-30", "close": 147.56, "volume": 645167.0}, {"date": "2021-12-01", "close": 144.69, "volume": 488577.0}, {"date": "2021-12-02", "close": 146.5, "volume": 491177.0}, {"date": "2021-12-03", "close": 147.95, "volume": 474770.0}, {"date": "2021-12-06", "close": 139.7, "volume": 548790.0}, {"date": "2021-12-07", "close": 143.21, "volume": 355612.0}, {"date": "2021-12-08", "close": 142.65, "volume": 286241.0}, {"date": "2021-12-09", "close": 138.48, "volume": 310949.0}, {"date": "2021-12-10", "close": 134.06, "volume": 338516.0}, {"date": "2021-12-13", "close": 141.4, "volume": 457948.0}, {"date": "2021-12-14", "close": 141.11, "volume": 320084.0}, {"date": "2021-12-15", "close": 150.11, "volume": 491593.0}, {"date": "2021-12-16", "close": 152.39, "volume": 799298.0}, {"date": "2021-12-17", "close": 161.75, "volume": 1023129.0}, {"date": "2021-12-20", "close": 174.59, "volume": 2400494.0}, {"date": "2021-12-21", "close": 166.94, "volume": 1287316.0}, {"date": "2021-12-22", "close": 166.24, "volume": 594307.0}, {"date": "2021-12-23", "close": 137.39, "volume": 5418973.0}, {"date": "2021-12-27", "close": 131.94, "volume": 1595073.0}, {"date": "2021-12-28", "close": 126.97, "volume": 1509302.0}, {"date": "2021-12-29", "close": 128.0, "volume": 944775.0}, {"date": "2021-12-30", "close": 133.1, "volume": 849081.0}, {"date": "2021-12-31", "close": 134.99, "volume": 688752.0}, {"date": "2022-01-03", "close": 134.29, "volume": 810040.0}, {"date": "2022-01-04", "close": 126.16, "volume": 1232689.0}, {"date": "2022-01-05", "close": 126.8, "volume": 813649.0}, {"date": "2022-01-06", "close": 126.89, "volume": 662243.0}, {"date": "2022-01-07", "close": 124.1, "volume": 1161869.0}, {"date": "2022-01-10", "close": 130.29, "volume": 887551.0}, {"date": "2022-01-11", "close": 127.62, "volume": 820301.0}, {"date": "2022-01-12", "close": 124.76, "volume": 699006.0}, {"date": "2022-01-13", "close": 117.5, "volume": 1136055.0}, {"date": "2022-01-14", "close": 114.88, "volume": 911940.0}, {"date": "2022-01-18", "close": 110.06, "volume": 760223.0}, {"date": "2022-01-19", "close": 112.32, "volume": 663504.0}, {"date": "2022-01-20", "close": 109.4, "volume": 501518.0}, {"date": "2022-01-21", "close": 105.01, "volume": 579992.0}, {"date": "2022-01-24", "close": 102.61, "volume": 1105331.0}, {"date": "2022-01-25", "close": 99.11, "volume": 1250649.0}, {"date": "2022-01-26", "close": 95.18, "volume": 581796.0}, {"date": "2022-01-27", "close": 91.5, "volume": 666102.0}, {"date": "2022-01-28", "close": 101.74, "volume": 1856270.0}, {"date": "2022-01-31", "close": 103.36, "volume": 601713.0}, {"date": "2022-02-01", "close": 102.32, "volume": 540624.0}, {"date": "2022-02-02", "close": 102.19, "volume": 527738.0}, {"date": "2022-02-03", "close": 99.68, "volume": 480398.0}, {"date": "2022-02-04", "close": 98.87, "volume": 869371.0}, {"date": "2022-02-07", "close": 96.4, "volume": 450912.0}, {"date": "2022-02-08", "close": 95.02, "volume": 611341.0}, {"date": "2022-02-09", "close": 97.64, "volume": 391018.0}, {"date": "2022-02-10", "close": 95.34, "volume": 398404.0}, {"date": "2022-02-11", "close": 96.03, "volume": 648152.0}, {"date": "2022-02-14", "close": 92.4, "volume": 612432.0}, {"date": "2022-02-15", "close": 95.39, "volume": 630161.0}, {"date": "2022-02-16", "close": 92.53, "volume": 435058.0}, {"date": "2022-02-17", "close": 88.44, "volume": 746723.0}, {"date": "2022-02-18", "close": 97.84, "volume": 2066802.0}, {"date": "2022-02-22", "close": 103.09, "volume": 964156.0}, {"date": "2022-02-23", "close": 103.09, "volume": 940464.0}, {"date": "2022-02-24", "close": 104.4, "volume": 1120949.0}, {"date": "2022-02-25", "close": 107.74, "volume": 764751.0}, {"date": "2022-02-28", "close": 105.79, "volume": 696837.0}, {"date": "2022-03-01", "close": 103.55, "volume": 591872.0}, {"date": "2022-03-02", "close": 103.83, "volume": 709123.0}, {"date": "2022-03-03", "close": 101.2, "volume": 386285.0}, {"date": "2022-03-04", "close": 99.57, "volume": 517645.0}, {"date": "2022-03-07", "close": 99.01, "volume": 475691.0}, {"date": "2022-03-08", "close": 98.15, "volume": 474199.0}, {"date": "2022-03-09", "close": 102.06, "volume": 547826.0}, {"date": "2022-03-10", "close": 99.49, "volume": 313124.0}, {"date": "2022-03-11", "close": 99.2, "volume": 441956.0}, {"date": "2022-03-14", "close": 101.99, "volume": 749105.0}, {"date": "2022-03-15", "close": 103.68, "volume": 525976.0}, {"date": "2022-03-16", "close": 107.47, "volume": 530203.0}, {"date": "2022-03-17", "close": 109.72, "volume": 380593.0}, {"date": "2022-03-18", "close": 114.6, "volume": 673015.0}, {"date": "2022-03-21", "close": 111.31, "volume": 375701.0}, {"date": "2022-03-22", "close": 114.12, "volume": 432854.0}, {"date": "2022-03-23", "close": 112.17, "volume": 243690.0}, {"date": "2022-03-24", "close": 110.45, "volume": 361253.0}, {"date": "2022-03-25", "close": 109.2, "volume": 431832.0}, {"date": "2022-03-28", "close": 110.83, "volume": 272262.0}, {"date": "2022-03-29", "close": 113.33, "volume": 346509.0}, {"date": "2022-03-30", "close": 112.8, "volume": 294036.0}, {"date": "2022-03-31", "close": 112.46, "volume": 323971.0}, {"date": "2022-04-01", "close": 113.93, "volume": 392222.0}, {"date": "2022-04-04", "close": 113.73, "volume": 387927.0}, {"date": "2022-04-05", "close": 115.5, "volume": 606166.0}, {"date": "2022-04-06", "close": 114.15, "volume": 536026.0}, {"date": "2022-04-07", "close": 117.64, "volume": 493615.0}, {"date": "2022-04-08", "close": 116.2, "volume": 557874.0}, {"date": "2022-04-11", "close": 113.08, "volume": 419812.0}, {"date": "2022-04-12", "close": 112.5, "volume": 345135.0}, {"date": "2022-04-13", "close": 113.95, "volume": 289059.0}, {"date": "2022-04-14", "close": 110.94, "volume": 212009.0}, {"date": "2022-04-18", "close": 109.67, "volume": 331293.0}, {"date": "2022-04-19", "close": 112.63, "volume": 293101.0}, {"date": "2022-04-20", "close": 116.03, "volume": 405257.0}, {"date": "2022-04-21", "close": 110.18, "volume": 400180.0}, {"date": "2022-04-22", "close": 105.92, "volume": 285973.0}, {"date": "2022-04-25", "close": 104.52, "volume": 492373.0}, {"date": "2022-04-26", "close": 100.12, "volume": 857427.0}, {"date": "2022-04-27", "close": 101.62, "volume": 345031.0}, {"date": "2022-04-28", "close": 100.98, "volume": 523234.0}, {"date": "2022-04-29", "close": 100.62, "volume": 530581.0}, {"date": "2022-05-02", "close": 101.2, "volume": 632989.0}, {"date": "2022-05-03", "close": 100.97, "volume": 619919.0}, {"date": "2022-05-04", "close": 104.82, "volume": 721824.0}, {"date": "2022-05-05", "close": 102.66, "volume": 735162.0}, {"date": "2022-05-06", "close": 98.29, "volume": 854179.0}, {"date": "2022-05-09", "close": 92.18, "volume": 803268.0}, {"date": "2022-05-10", "close": 91.5, "volume": 650270.0}, {"date": "2022-05-11", "close": 89.06, "volume": 866655.0}, {"date": "2022-05-12", "close": 92.49, "volume": 585694.0}, {"date": "2022-05-13", "close": 100.6, "volume": 570485.0}, {"date": "2022-05-16", "close": 98.06, "volume": 425133.0}, {"date": "2022-05-17", "close": 103.37, "volume": 600881.0}, {"date": "2022-05-18", "close": 100.04, "volume": 742302.0}, {"date": "2022-05-19", "close": 98.33, "volume": 703808.0}, {"date": "2022-05-20", "close": 99.91, "volume": 405144.0}, {"date": "2022-05-23", "close": 101.25, "volume": 620302.0}, {"date": "2022-05-24", "close": 100.4, "volume": 466517.0}, {"date": "2022-05-25", "close": 98.99, "volume": 553483.0}, {"date": "2022-05-26", "close": 99.6, "volume": 1212779.0}, {"date": "2022-05-27", "close": 103.45, "volume": 1844355.0}, {"date": "2022-05-31", "close": 95.03, "volume": 3148289.0}, {"date": "2022-06-01", "close": 92.74, "volume": 801564.0}, {"date": "2022-06-02", "close": 92.59, "volume": 879892.0}, {"date": "2022-06-03", "close": 89.94, "volume": 831440.0}, {"date": "2022-06-06", "close": 93.39, "volume": 715672.0}, {"date": "2022-06-07", "close": 99.54, "volume": 745579.0}, {"date": "2022-06-08", "close": 97.52, "volume": 654602.0}, {"date": "2022-06-09", "close": 96.23, "volume": 593932.0}, {"date": "2022-06-10", "close": 97.49, "volume": 695682.0}, {"date": "2022-06-13", "close": 94.38, "volume": 1053821.0}, {"date": "2022-06-14", "close": 98.4, "volume": 838412.0}, {"date": "2022-06-15", "close": 100.32, "volume": 859487.0}, {"date": "2022-06-16", "close": 97.25, "volume": 660493.0}, {"date": "2022-06-17", "close": 101.06, "volume": 1327426.0}, {"date": "2022-06-21", "close": 99.92, "volume": 581790.0}, {"date": "2022-06-22", "close": 96.1, "volume": 831013.0}, {"date": "2022-06-23", "close": 98.0, "volume": 932223.0}, {"date": "2022-06-24", "close": 100.18, "volume": 876277.0}, {"date": "2022-06-27", "close": 101.38, "volume": 699062.0}, {"date": "2022-06-28", "close": 100.81, "volume": 645400.0}, {"date": "2022-06-29", "close": 100.03, "volume": 702551.0}, {"date": "2022-06-30", "close": 97.18, "volume": 511000.0}, {"date": "2022-07-01", "close": 97.11, "volume": 469344.0}, {"date": "2022-07-05", "close": 100.41, "volume": 527645.0}, {"date": "2022-07-06", "close": 105.06, "volume": 1207887.0}, {"date": "2022-07-07", "close": 107.63, "volume": 692857.0}, {"date": "2022-07-08", "close": 106.53, "volume": 426226.0}, {"date": "2022-07-11", "close": 104.08, "volume": 274763.0}, {"date": "2022-07-12", "close": 102.72, "volume": 534770.0}, {"date": "2022-07-13", "close": 102.18, "volume": 424072.0}, {"date": "2022-07-14", "close": 99.11, "volume": 417431.0}, {"date": "2022-07-15", "close": 101.45, "volume": 573630.0}, {"date": "2022-07-18", "close": 99.98, "volume": 736625.0}, {"date": "2022-07-19", "close": 105.2, "volume": 680914.0}, {"date": "2022-07-20", "close": 102.08, "volume": 615388.0}, {"date": "2022-07-21", "close": 104.72, "volume": 475769.0}, {"date": "2022-07-22", "close": 103.26, "volume": 271681.0}, {"date": "2022-07-25", "close": 102.36, "volume": 493264.0}, {"date": "2022-07-26", "close": 101.68, "volume": 484276.0}, {"date": "2022-07-27", "close": 101.64, "volume": 467555.0}, {"date": "2022-07-28", "close": 102.37, "volume": 369780.0}, {"date": "2022-07-29", "close": 102.04, "volume": 401178.0}, {"date": "2022-08-01", "close": 101.91, "volume": 771216.0}, {"date": "2022-08-02", "close": 100.83, "volume": 611293.0}, {"date": "2022-08-03", "close": 101.575, "volume": 640050.0}, {"date": "2022-08-04", "close": 97.17, "volume": 940274.0}, {"date": "2022-08-05", "close": 92.2, "volume": 1642193.0}, {"date": "2022-08-08", "close": 90.3, "volume": 1191124.0}, {"date": "2022-08-09", "close": 86.47, "volume": 1561618.0}, {"date": "2022-08-10", "close": 91.0, "volume": 1022989.0}, {"date": "2022-08-11", "close": 87.2, "volume": 675016.0}, {"date": "2022-08-12", "close": 84.09, "volume": 979069.0}, {"date": "2022-08-15", "close": 89.19, "volume": 1026919.0}, {"date": "2022-08-16", "close": 88.74, "volume": 963248.0}, {"date": "2022-08-17", "close": 85.66, "volume": 680536.0}, {"date": "2022-08-18", "close": 87.74, "volume": 585518.0}, {"date": "2022-08-19", "close": 86.13, "volume": 601211.0}, {"date": "2022-08-22", "close": 85.67, "volume": 688043.0}, {"date": "2022-08-23", "close": 84.48, "volume": 823862.0}, {"date": "2022-08-24", "close": 85.8, "volume": 690560.0}, {"date": "2022-08-25", "close": 84.64, "volume": 519271.0}, {"date": "2022-08-26", "close": 82.06, "volume": 591748.0}, {"date": "2022-08-29", "close": 80.09, "volume": 572522.0}, {"date": "2022-08-30", "close": 77.36, "volume": 656794.0}, {"date": "2022-08-31", "close": 79.26, "volume": 900384.0}, {"date": "2022-09-01", "close": 79.73, "volume": 476995.0}, {"date": "2022-09-02", "close": 78.53, "volume": 483096.0}, {"date": "2022-09-06", "close": 81.05, "volume": 763312.0}, {"date": "2022-09-07", "close": 81.31, "volume": 549843.0}, {"date": "2022-09-08", "close": 81.94, "volume": 503503.0}, {"date": "2022-09-09", "close": 85.97, "volume": 1109329.0}, {"date": "2022-09-12", "close": 85.48, "volume": 903884.0}, {"date": "2022-09-13", "close": 83.8, "volume": 568023.0}, {"date": "2022-09-14", "close": 83.25, "volume": 619989.0}, {"date": "2022-09-15", "close": 83.3, "volume": 637840.0}, {"date": "2022-09-16", "close": 81.78, "volume": 1680711.0}, {"date": "2022-09-19", "close": 79.15, "volume": 697292.0}, {"date": "2022-09-20", "close": 78.96, "volume": 607422.0}, {"date": "2022-09-21", "close": 75.5, "volume": 453649.0}, {"date": "2022-09-22", "close": 73.56, "volume": 574474.0}, {"date": "2022-09-23", "close": 72.58, "volume": 696788.0}, {"date": "2022-09-26", "close": 72.2, "volume": 851200.0}, {"date": "2022-09-27", "close": 69.86, "volume": 768928.0}, {"date": "2022-09-28", "close": 73.34, "volume": 471897.0}, {"date": "2022-09-29", "close": 71.98, "volume": 572607.0}, {"date": "2022-09-30", "close": 71.48, "volume": 783496.0}, {"date": "2022-10-03", "close": 72.86, "volume": 833362.0}, {"date": "2022-10-04", "close": 73.52, "volume": 620602.0}, {"date": "2022-10-05", "close": 71.92, "volume": 651471.0}, {"date": "2022-10-06", "close": 72.4, "volume": 592199.0}, {"date": "2022-10-07", "close": 71.03, "volume": 491244.0}, {"date": "2022-10-10", "close": 69.38, "volume": 761905.0}, {"date": "2022-10-11", "close": 68.06, "volume": 632967.0}, {"date": "2022-10-12", "close": 67.49, "volume": 416332.0}, {"date": "2022-10-13", "close": 74.6, "volume": 1333194.0}, {"date": "2022-10-14", "close": 76.29, "volume": 744596.0}, {"date": "2022-10-17", "close": 77.31, "volume": 541730.0}, {"date": "2022-10-18", "close": 81.34, "volume": 951827.0}, {"date": "2022-10-19", "close": 77.89, "volume": 587774.0}, {"date": "2022-10-20", "close": 78.72, "volume": 565828.0}, {"date": "2022-10-21", "close": 78.75, "volume": 344533.0}, {"date": "2022-10-24", "close": 79.67, "volume": 350237.0}, {"date": "2022-10-25", "close": 82.5, "volume": 450413.0}, {"date": "2022-10-26", "close": 86.51, "volume": 798028.0}, {"date": "2022-10-27", "close": 86.75, "volume": 512851.0}, {"date": "2022-10-28", "close": 88.77, "volume": 522348.0}, {"date": "2022-10-31", "close": 89.82, "volume": 587817.0}, {"date": "2022-11-01", "close": 91.52, "volume": 443170.0}, {"date": "2022-11-02", "close": 88.73, "volume": 565213.0}, {"date": "2022-11-03", "close": 87.52, "volume": 680683.0}, {"date": "2022-11-04", "close": 90.81, "volume": 704476.0}, {"date": "2022-11-07", "close": 88.55, "volume": 546306.0}, {"date": "2022-11-08", "close": 87.69, "volume": 493360.0}, {"date": "2022-11-09", "close": 87.65, "volume": 545110.0}, {"date": "2022-11-10", "close": 91.01, "volume": 771006.0}, {"date": "2022-11-11", "close": 93.35, "volume": 868920.0}, {"date": "2022-11-14", "close": 90.87, "volume": 522373.0}, {"date": "2022-11-15", "close": 91.45, "volume": 770989.0}, {"date": "2022-11-16", "close": 89.23, "volume": 388987.0}, {"date": "2022-11-17", "close": 90.43, "volume": 327498.0}, {"date": "2022-11-18", "close": 88.4, "volume": 981685.0}, {"date": "2022-11-21", "close": 88.45, "volume": 329813.0}, {"date": "2022-11-22", "close": 88.55, "volume": 816921.0}, {"date": "2022-11-23", "close": 88.15, "volume": 384710.0}, {"date": "2022-11-25", "close": 88.2, "volume": 285253.0}, {"date": "2022-11-28", "close": 84.85, "volume": 509655.0}, {"date": "2022-11-29", "close": 83.32, "volume": 508602.0}, {"date": "2022-11-30", "close": 87.61, "volume": 558200.0}, {"date": "2022-12-01", "close": 93.65, "volume": 931887.0}, {"date": "2022-12-02", "close": 94.26, "volume": 846500.0}, {"date": "2022-12-05", "close": 93.6, "volume": 320657.0}, {"date": "2022-12-06", "close": 92.19, "volume": 466335.0}, {"date": "2022-12-07", "close": 92.61, "volume": 468913.0}, {"date": "2022-12-08", "close": 95.67, "volume": 485451.0}, {"date": "2022-12-09", "close": 92.3, "volume": 662592.0}, {"date": "2022-12-12", "close": 97.5, "volume": 687939.0}, {"date": "2022-12-13", "close": 82.08, "volume": 2221899.0}, {"date": "2022-12-14", "close": 84.42, "volume": 1769042.0}, {"date": "2022-12-15", "close": 86.13, "volume": 1110170.0}, {"date": "2022-12-16", "close": 82.59, "volume": 1535600.0}, {"date": "2022-12-19", "close": 81.53, "volume": 720934.0}, {"date": "2022-12-20", "close": 81.7, "volume": 636494.0}, {"date": "2022-12-21", "close": 85.65, "volume": 625343.0}, {"date": "2022-12-22", "close": 86.5, "volume": 502478.0}, {"date": "2022-12-23", "close": 84.7, "volume": 506065.0}, {"date": "2022-12-27", "close": 83.7, "volume": 336229.0}, {"date": "2022-12-28", "close": 82.89, "volume": 422106.0}, {"date": "2022-12-29", "close": 85.14, "volume": 464803.0}, {"date": "2022-12-30", "close": 85.67, "volume": 514316.0}, {"date": "2023-01-03", "close": 85.0, "volume": 581009.0}, {"date": "2023-01-04", "close": 88.31, "volume": 587925.0}, {"date": "2023-01-05", "close": 88.74, "volume": 485008.0}, {"date": "2023-01-06", "close": 90.77, "volume": 679242.0}, {"date": "2023-01-09", "close": 86.16, "volume": 1786903.0}, {"date": "2023-01-10", "close": 84.74, "volume": 1191455.0}, {"date": "2023-01-11", "close": 84.9, "volume": 607765.0}, {"date": "2023-01-12", "close": 84.26, "volume": 534978.0}, {"date": "2023-01-13", "close": 84.58, "volume": 422734.0}, {"date": "2023-01-17", "close": 84.05, "volume": 353833.0}, {"date": "2023-01-18", "close": 85.1, "volume": 268989.0}, {"date": "2023-01-19", "close": 86.28, "volume": 357645.0}, {"date": "2023-01-20", "close": 88.13, "volume": 385519.0}, {"date": "2023-01-23", "close": 90.98, "volume": 416221.0}, {"date": "2023-01-24", "close": 86.7, "volume": 310714.0}, {"date": "2023-01-25", "close": 85.82, "volume": 286631.0}, {"date": "2023-01-26", "close": 86.17, "volume": 227166.0}, {"date": "2023-01-27", "close": 86.31, "volume": 309162.0}, {"date": "2023-01-30", "close": 85.12, "volume": 226916.0}, {"date": "2023-01-31", "close": 85.61, "volume": 414550.0}, {"date": "2023-02-01", "close": 88.51, "volume": 625259.0}, {"date": "2023-02-02", "close": 91.46, "volume": 793615.0}, {"date": "2023-02-03", "close": 89.7, "volume": 394125.0}, {"date": "2023-02-06", "close": 89.25, "volume": 326102.0}, {"date": "2023-02-07", "close": 89.99, "volume": 621952.0}, {"date": "2023-02-08", "close": 87.5, "volume": 309861.0}, {"date": "2023-02-09", "close": 85.77, "volume": 651950.0}, {"date": "2023-02-10", "close": 86.5, "volume": 520679.0}, {"date": "2023-02-13", "close": 86.22, "volume": 409881.0}, {"date": "2023-02-14", "close": 85.81, "volume": 482632.0}, {"date": "2023-02-15", "close": 86.23, "volume": 918631.0}, {"date": "2023-02-16", "close": 91.11, "volume": 1527128.0}, {"date": "2023-02-17", "close": 91.39, "volume": 855163.0}, {"date": "2023-02-21", "close": 89.7, "volume": 714153.0}, {"date": "2023-02-22", "close": 89.82, "volume": 450517.0}, {"date": "2023-02-23", "close": 88.71, "volume": 476714.0}, {"date": "2023-02-24", "close": 87.51, "volume": 647522.0}, {"date": "2023-02-27", "close": 87.65, "volume": 300791.0}, {"date": "2023-02-28", "close": 86.94, "volume": 378599.0}, {"date": "2023-03-01", "close": 85.46, "volume": 349211.0}, {"date": "2023-03-02", "close": 88.25, "volume": 533854.0}, {"date": "2023-03-03", "close": 88.33, "volume": 297269.0}, {"date": "2023-03-06", "close": 86.92, "volume": 467143.0}, {"date": "2023-03-07", "close": 87.56, "volume": 385887.0}, {"date": "2023-03-08", "close": 85.55, "volume": 341951.0}, {"date": "2023-03-09", "close": 86.36, "volume": 439459.0}, {"date": "2023-03-10", "close": 83.26, "volume": 638295.0}, {"date": "2023-03-13", "close": 82.98, "volume": 373495.0}, {"date": "2023-03-14", "close": 85.41, "volume": 382968.0}, {"date": "2023-03-15", "close": 84.79, "volume": 385497.0}, {"date": "2023-03-16", "close": 86.71, "volume": 433429.0}, {"date": "2023-03-17", "close": 85.03, "volume": 672265.0}, {"date": "2023-03-20", "close": 85.83, "volume": 319054.0}, {"date": "2023-03-21", "close": 85.9, "volume": 334306.0}, {"date": "2023-03-22", "close": 85.97, "volume": 424447.0}, {"date": "2023-03-23", "close": 85.17, "volume": 356240.0}, {"date": "2023-03-24", "close": 87.08, "volume": 307003.0}, {"date": "2023-03-27", "close": 87.97, "volume": 230202.0}, {"date": "2023-03-28", "close": 87.46, "volume": 231811.0}, {"date": "2023-03-29", "close": 87.86, "volume": 234879.0}, {"date": "2023-03-30", "close": 88.08, "volume": 313785.0}, {"date": "2023-03-31", "close": 89.09, "volume": 285266.0}, {"date": "2023-04-03", "close": 89.7, "volume": 267962.0}, {"date": "2023-04-04", "close": 88.84, "volume": 290237.0}, {"date": "2023-04-05", "close": 89.47, "volume": 332366.0}, {"date": "2023-04-06", "close": 90.09, "volume": 394291.0}, {"date": "2023-04-10", "close": 90.55, "volume": 367500.0}, {"date": "2023-04-11", "close": 91.74, "volume": 270915.0}, {"date": "2023-04-12", "close": 89.16, "volume": 425549.0}, {"date": "2023-04-13", "close": 89.67, "volume": 236142.0}, {"date": "2023-04-14", "close": 94.16, "volume": 1377700.0}, {"date": "2023-04-17", "close": 92.18, "volume": 408702.0}, {"date": "2023-04-18", "close": 90.49, "volume": 451320.0}, {"date": "2023-04-19", "close": 90.64, "volume": 328768.0}, {"date": "2023-04-20", "close": 89.57, "volume": 307170.0}, {"date": "2023-04-21", "close": 91.0, "volume": 186458.0}, {"date": "2023-04-24", "close": 92.6, "volume": 259021.0}, {"date": "2023-04-25", "close": 89.55, "volume": 343286.0}, {"date": "2023-04-26", "close": 88.67, "volume": 258899.0}, {"date": "2023-04-27", "close": 89.27, "volume": 206208.0}, {"date": "2023-04-28", "close": 89.95, "volume": 271408.0}, {"date": "2023-05-01", "close": 91.97, "volume": 215342.0}, {"date": "2023-05-02", "close": 91.45, "volume": 296459.0}, {"date": "2023-05-03", "close": 93.23, "volume": 693836.0}, {"date": "2023-05-04", "close": 87.14, "volume": 670154.0}, {"date": "2023-05-05", "close": 88.61, "volume": 441428.0}, {"date": "2023-05-08", "close": 88.25, "volume": 308022.0}, {"date": "2023-05-09", "close": 86.09, "volume": 367015.0}, {"date": "2023-05-10", "close": 87.17, "volume": 355380.0}, {"date": "2023-05-11", "close": 86.3, "volume": 198306.0}, {"date": "2023-05-12", "close": 87.32, "volume": 306837.0}, {"date": "2023-05-15", "close": 87.09, "volume": 294474.0}, {"date": "2023-05-16", "close": 86.21, "volume": 263687.0}, {"date": "2023-05-17", "close": 87.65, "volume": 355264.0}, {"date": "2023-05-18", "close": 86.98, "volume": 328897.0}, {"date": "2023-05-19", "close": 87.44, "volume": 349008.0}, {"date": "2023-05-22", "close": 89.25, "volume": 293863.0}, {"date": "2023-05-23", "close": 88.78, "volume": 494293.0}, {"date": "2023-05-24", "close": 86.91, "volume": 361606.0}, {"date": "2023-05-25", "close": 84.72, "volume": 403862.0}, {"date": "2023-05-26", "close": 85.54, "volume": 174725.0}, {"date": "2023-05-30", "close": 86.49, "volume": 192735.0}, {"date": "2023-05-31", "close": 85.14, "volume": 362587.0}, {"date": "2023-06-01", "close": 85.65, "volume": 251717.0}, {"date": "2023-06-02", "close": 86.16, "volume": 217417.0}, {"date": "2023-06-05", "close": 85.05, "volume": 269258.0}, {"date": "2023-06-06", "close": 85.74, "volume": 290920.0}, {"date": "2023-06-07", "close": 86.44, "volume": 218904.0}, {"date": "2023-06-08", "close": 84.62, "volume": 211185.0}, {"date": "2023-06-09", "close": 84.74, "volume": 255299.0}, {"date": "2023-06-12", "close": 84.2, "volume": 300845.0}, {"date": "2023-06-13", "close": 85.82, "volume": 337580.0}, {"date": "2023-06-14", "close": 84.64, "volume": 298864.0}, {"date": "2023-06-15", "close": 86.355, "volume": 425806.0}, {"date": "2023-06-16", "close": 87.62, "volume": 1289116.0}, {"date": "2023-06-20", "close": 87.33, "volume": 467274.0}, {"date": "2023-06-21", "close": 85.58, "volume": 235012.0}, {"date": "2023-06-22", "close": 85.56, "volume": 227520.0}, {"date": "2023-06-23", "close": 84.37, "volume": 633279.0}, {"date": "2023-06-26", "close": 83.81, "volume": 207302.0}, {"date": "2023-06-27", "close": 81.09, "volume": 608848.0}, {"date": "2023-06-28", "close": 81.3, "volume": 495150.0}, {"date": "2023-06-29", "close": 81.45, "volume": 526125.0}, {"date": "2023-06-30", "close": 82.86, "volume": 291291.0}, {"date": "2023-07-03", "close": 83.25, "volume": 198388.0}, {"date": "2023-07-05", "close": 83.72, "volume": 465587.0}, {"date": "2023-07-06", "close": 82.52, "volume": 497323.0}, {"date": "2023-07-07", "close": 84.05, "volume": 491264.0}, {"date": "2023-07-10", "close": 85.05, "volume": 451317.0}, {"date": "2023-07-11", "close": 86.38, "volume": 270471.0}, {"date": "2023-07-12", "close": 87.27, "volume": 261157.0}, {"date": "2023-07-13", "close": 87.52, "volume": 190872.0}, {"date": "2023-07-14", "close": 85.43, "volume": 325733.0}, {"date": "2023-07-17", "close": 83.13, "volume": 486748.0}, {"date": "2023-07-18", "close": 83.58, "volume": 551089.0}, {"date": "2023-07-19", "close": 83.69, "volume": 510208.0}, {"date": "2023-07-20", "close": 84.81, "volume": 449814.0}, {"date": "2023-07-21", "close": 87.01, "volume": 594324.0}, {"date": "2023-07-24", "close": 88.3, "volume": 432732.0}, {"date": "2023-07-25", "close": 88.63, "volume": 445767.0}, {"date": "2023-07-26", "close": 88.26, "volume": 337069.0}, {"date": "2023-07-27", "close": 86.6, "volume": 304359.0}, {"date": "2023-07-28", "close": 87.12, "volume": 258239.0}, {"date": "2023-07-31", "close": 87.36, "volume": 277810.0}, {"date": "2023-08-01", "close": 85.08, "volume": 380107.0}, {"date": "2023-08-02", "close": 83.37, "volume": 442365.0}, {"date": "2023-08-03", "close": 83.0, "volume": 385608.0}, {"date": "2023-08-04", "close": 83.59, "volume": 436712.0}, {"date": "2023-08-07", "close": 83.9, "volume": 429100.0}, {"date": "2023-08-08", "close": 82.26, "volume": 709135.0}, {"date": "2023-08-09", "close": 76.28, "volume": 1602765.0}, {"date": "2023-08-10", "close": 77.39, "volume": 604692.0}, {"date": "2023-08-11", "close": 77.93, "volume": 639025.0}, {"date": "2023-08-14", "close": 76.34, "volume": 471827.0}, {"date": "2023-08-15", "close": 74.7, "volume": 913214.0}, {"date": "2023-08-16", "close": 71.97, "volume": 675151.0}, {"date": "2023-08-17", "close": 73.27, "volume": 574174.0}, {"date": "2023-08-18", "close": 74.29, "volume": 751093.0}, {"date": "2023-08-21", "close": 76.59, "volume": 518787.0}, {"date": "2023-08-22", "close": 81.36, "volume": 905699.0}, {"date": "2023-08-23", "close": 81.73, "volume": 480929.0}, {"date": "2023-08-24", "close": 78.33, "volume": 385203.0}, {"date": "2023-08-25", "close": 77.11, "volume": 341286.0}, {"date": "2023-08-28", "close": 77.22, "volume": 293082.0}, {"date": "2023-08-29", "close": 82.11, "volume": 823162.0}, {"date": "2023-08-30", "close": 82.79, "volume": 583861.0}, {"date": "2023-08-31", "close": 82.36, "volume": 430707.0}, {"date": "2023-09-01", "close": 83.63, "volume": 450803.0}, {"date": "2023-09-05", "close": 80.24, "volume": 392736.0}, {"date": "2023-09-06", "close": 77.78, "volume": 555128.0}, {"date": "2023-09-07", "close": 75.64, "volume": 886504.0}, {"date": "2023-09-08", "close": 74.64, "volume": 616949.0}, {"date": "2023-09-11", "close": 74.52, "volume": 488256.0}, {"date": "2023-09-12", "close": 73.72, "volume": 478279.0}, {"date": "2023-09-13", "close": 76.37, "volume": 571336.0}, {"date": "2023-09-14", "close": 76.37, "volume": 385639.0}, {"date": "2023-09-15", "close": 75.74, "volume": 1718480.0}, {"date": "2023-09-18", "close": 75.04, "volume": 599615.0}, {"date": "2023-09-19", "close": 75.78, "volume": 397817.0}, {"date": "2023-09-20", "close": 73.45, "volume": 488369.0}, {"date": "2023-09-21", "close": 71.82, "volume": 667437.0}, {"date": "2023-09-22", "close": 71.63, "volume": 396990.0}, {"date": "2023-09-25", "close": 71.56, "volume": 295611.0}, {"date": "2023-09-26", "close": 70.9, "volume": 475121.0}, {"date": "2023-09-27", "close": 71.19, "volume": 382714.0}, {"date": "2023-09-28", "close": 71.87, "volume": 440590.0}, {"date": "2023-09-29", "close": 73.04, "volume": 466306.0}, {"date": "2023-10-02", "close": 72.71, "volume": 458781.0}, {"date": "2023-10-03", "close": 72.98, "volume": 400653.0}, {"date": "2023-10-04", "close": 74.03, "volume": 385805.0}, {"date": "2023-10-05", "close": 73.76, "volume": 640705.0}, {"date": "2023-10-06", "close": 71.27, "volume": 399897.0}, {"date": "2023-10-09", "close": 70.64, "volume": 324282.0}, {"date": "2023-10-10", "close": 71.46, "volume": 265892.0}, {"date": "2023-10-11", "close": 69.21, "volume": 488665.0}, {"date": "2023-10-12", "close": 64.94, "volume": 1453089.0}, {"date": "2023-10-13", "close": 68.02, "volume": 614251.0}, {"date": "2023-10-16", "close": 67.98, "volume": 474654.0}, {"date": "2023-10-17", "close": 69.34, "volume": 396788.0}, {"date": "2023-10-18", "close": 68.69, "volume": 418874.0}, {"date": "2023-10-19", "close": 67.03, "volume": 479460.0}, {"date": "2023-10-20", "close": 67.18, "volume": 337254.0}, {"date": "2023-10-23", "close": 66.93, "volume": 267214.0}, {"date": "2023-10-24", "close": 66.24, "volume": 263988.0}, {"date": "2023-10-25", "close": 63.75, "volume": 347868.0}, {"date": "2023-10-26", "close": 62.34, "volume": 399461.0}, {"date": "2023-10-27", "close": 60.98, "volume": 370001.0}, {"date": "2023-10-30", "close": 60.15, "volume": 478826.0}, {"date": "2023-10-31", "close": 61.08, "volume": 556493.0}, {"date": "2023-11-01", "close": 60.5, "volume": 533018.0}, {"date": "2023-11-02", "close": 62.75, "volume": 1208663.0}, {"date": "2023-11-03", "close": 64.27, "volume": 747604.0}, {"date": "2023-11-06", "close": 62.84, "volume": 622655.0}, {"date": "2023-11-07", "close": 61.6, "volume": 580561.0}, {"date": "2023-11-08", "close": 60.29, "volume": 657945.0}, {"date": "2023-11-09", "close": 58.16, "volume": 475163.0}, {"date": "2023-11-10", "close": 59.33, "volume": 642701.0}, {"date": "2023-11-13", "close": 58.4, "volume": 425561.0}, {"date": "2023-11-14", "close": 61.07, "volume": 573133.0}, {"date": "2023-11-15", "close": 63.47, "volume": 424572.0}, {"date": "2023-11-16", "close": 65.57, "volume": 815759.0}, {"date": "2023-11-17", "close": 66.25, "volume": 692990.0}, {"date": "2023-11-20", "close": 68.3, "volume": 716370.0}, {"date": "2023-11-21", "close": 69.2, "volume": 661982.0}, {"date": "2023-11-22", "close": 69.02, "volume": 334978.0}, {"date": "2023-11-24", "close": 69.68, "volume": 130158.0}, {"date": "2023-11-27", "close": 69.36, "volume": 397770.0}, {"date": "2023-11-28", "close": 69.08, "volume": 459088.0}, {"date": "2023-11-29", "close": 70.12, "volume": 502817.0}, {"date": "2023-11-30", "close": 68.73, "volume": 537553.0}, {"date": "2023-12-01", "close": 69.22, "volume": 659830.0}, {"date": "2023-12-04", "close": 68.74, "volume": 453805.0}, {"date": "2023-12-05", "close": 66.44, "volume": 393804.0}, {"date": "2023-12-06", "close": 66.85, "volume": 428640.0}, {"date": "2023-12-07", "close": 66.67, "volume": 432030.0}, {"date": "2023-12-08", "close": 66.02, "volume": 710318.0}, {"date": "2023-12-11", "close": 65.77, "volume": 409494.0}, {"date": "2023-12-12", "close": 65.57, "volume": 375202.0}, {"date": "2023-12-13", "close": 70.56, "volume": 662297.0}, {"date": "2023-12-14", "close": 72.27, "volume": 827572.0}, {"date": "2023-12-15", "close": 71.06, "volume": 1063386.0}, {"date": "2023-12-18", "close": 70.5, "volume": 430044.0}, {"date": "2023-12-19", "close": 72.95, "volume": 509764.0}, {"date": "2023-12-20", "close": 70.96, "volume": 464236.0}, {"date": "2023-12-21", "close": 73.78, "volume": 963185.0}, {"date": "2023-12-22", "close": 73.98, "volume": 378941.0}, {"date": "2023-12-26", "close": 75.32, "volume": 213636.0}, {"date": "2023-12-27", "close": 75.44, "volume": 176852.0}, {"date": "2023-12-28", "close": 75.03, "volume": 231295.0}, {"date": "2023-12-29", "close": 73.7, "volume": 354914.0}, {"date": "2024-01-02", "close": 74.73, "volume": 301692.0}, {"date": "2024-01-03", "close": 72.6, "volume": 387900.0}, {"date": "2024-01-04", "close": 72.66, "volume": 501189.0}, {"date": "2024-01-05", "close": 73.75, "volume": 876785.0}, {"date": "2024-01-08", "close": 71.88, "volume": 998006.0}, {"date": "2024-01-09", "close": 72.46, "volume": 775721.0}, {"date": "2024-01-10", "close": 72.55, "volume": 535701.0}, {"date": "2024-01-11", "close": 72.14, "volume": 405640.0}, {"date": "2024-01-12", "close": 72.95, "volume": 392150.0}, {"date": "2024-01-16", "close": 72.97, "volume": 400602.0}, {"date": "2024-01-17", "close": 70.7, "volume": 589254.0}, {"date": "2024-01-18", "close": 70.8, "volume": 556799.0}, {"date": "2024-01-19", "close": 71.34, "volume": 350290.0}, {"date": "2024-01-22", "close": 72.25, "volume": 338407.0}, {"date": "2024-01-23", "close": 72.16, "volume": 221478.0}, {"date": "2024-01-24", "close": 69.99, "volume": 546116.0}, {"date": "2024-01-25", "close": 69.99, "volume": 349332.0}, {"date": "2024-01-26", "close": 70.36, "volume": 241451.0}, {"date": "2024-01-29", "close": 71.53, "volume": 305269.0}, {"date": "2024-01-30", "close": 70.39, "volume": 297230.0}, {"date": "2024-01-31", "close": 68.51, "volume": 446898.0}, {"date": "2024-02-01", "close": 69.45, "volume": 367528.0}, {"date": "2024-02-02", "close": 68.34, "volume": 365032.0}, {"date": "2024-02-05", "close": 67.81, "volume": 510203.0}, {"date": "2024-02-06", "close": 68.82, "volume": 439986.0}, {"date": "2024-02-07", "close": 67.64, "volume": 426145.0}, {"date": "2024-02-08", "close": 67.02, "volume": 716073.0}, {"date": "2024-02-09", "close": 68.15, "volume": 658755.0}, {"date": "2024-02-12", "close": 69.54, "volume": 485193.0}, {"date": "2024-02-13", "close": 66.77, "volume": 1255490.0}, {"date": "2024-02-14", "close": 45.27, "volume": 10118990.0}, {"date": "2024-02-15", "close": 43.98, "volume": 3363751.0}, {"date": "2024-02-16", "close": 41.76, "volume": 2587094.0}, {"date": "2024-02-20", "close": 46.59, "volume": 3240836.0}, {"date": "2024-02-21", "close": 49.48, "volume": 3751782.0}, {"date": "2024-02-22", "close": 46.55, "volume": 1535245.0}, {"date": "2024-02-23", "close": 46.89, "volume": 1061549.0}, {"date": "2024-02-26", "close": 45.87, "volume": 1271815.0}, {"date": "2024-02-27", "close": 46.8, "volume": 978971.0}, {"date": "2024-02-28", "close": 45.1, "volume": 747583.0}, {"date": "2024-02-29", "close": 45.6, "volume": 903134.0}, {"date": "2024-03-01", "close": 45.53, "volume": 516937.0}, {"date": "2024-03-04", "close": 44.33, "volume": 760248.0}, {"date": "2024-03-05", "close": 42.94, "volume": 695048.0}, {"date": "2024-03-06", "close": 42.87, "volume": 776467.0}, {"date": "2024-03-07", "close": 44.73, "volume": 1152621.0}, {"date": "2024-03-08", "close": 46.26, "volume": 1252062.0}, {"date": "2024-03-11", "close": 46.79, "volume": 988699.0}, {"date": "2024-03-12", "close": 46.815, "volume": 1295011.0}, {"date": "2024-03-13", "close": 47.26, "volume": 845661.0}, {"date": "2024-03-14", "close": 47.48, "volume": 1071854.0}, {"date": "2024-03-15", "close": 48.41, "volume": 1441243.0}, {"date": "2024-03-18", "close": 49.0, "volume": 938032.0}, {"date": "2024-03-19", "close": 48.38, "volume": 801927.0}, {"date": "2024-03-20", "close": 47.42, "volume": 895416.0}, {"date": "2024-03-21", "close": 47.31, "volume": 624310.0}, {"date": "2024-03-22", "close": 46.8, "volume": 541808.0}, {"date": "2024-03-25", "close": 47.47, "volume": 810686.0}, {"date": "2024-03-26", "close": 47.0, "volume": 1019694.0}, {"date": "2024-03-27", "close": 48.26, "volume": 703274.0}, {"date": "2024-03-28", "close": 47.94, "volume": 522613.0}, {"date": "2024-04-01", "close": 47.0, "volume": 760155.0}, {"date": "2024-04-02", "close": 42.15, "volume": 2439049.0}, {"date": "2024-04-03", "close": 42.53, "volume": 1499178.0}, {"date": "2024-04-04", "close": 42.68, "volume": 1343947.0}, {"date": "2024-04-05", "close": 42.7, "volume": 805229.0}, {"date": "2024-04-08", "close": 43.35, "volume": 583084.0}, {"date": "2024-04-09", "close": 44.63, "volume": 851994.0}, {"date": "2024-04-10", "close": 43.99, "volume": 711905.0}, {"date": "2024-04-11", "close": 42.98, "volume": 641462.0}, {"date": "2024-04-12", "close": 42.17, "volume": 597956.0}, {"date": "2024-04-15", "close": 41.45, "volume": 551123.0}, {"date": "2024-04-16", "close": 40.3, "volume": 807334.0}, {"date": "2024-04-17", "close": 38.71, "volume": 754606.0}, {"date": "2024-04-18", "close": 38.26, "volume": 1039115.0}, {"date": "2024-04-19", "close": 39.12, "volume": 1106265.0}, {"date": "2024-04-22", "close": 39.08, "volume": 907832.0}, {"date": "2024-04-23", "close": 40.4, "volume": 1192796.0}, {"date": "2024-04-24", "close": 40.82, "volume": 950453.0}, {"date": "2024-04-25", "close": 39.69, "volume": 913664.0}, {"date": "2024-04-26", "close": 39.64, "volume": 546985.0}, {"date": "2024-04-29", "close": 39.36, "volume": 795960.0}, {"date": "2024-04-30", "close": 40.55, "volume": 942361.0}, {"date": "2024-05-01", "close": 39.68, "volume": 844842.0}, {"date": "2024-05-02", "close": 42.22, "volume": 1715416.0}, {"date": "2024-05-03", "close": 42.5, "volume": 902037.0}, {"date": "2024-05-06", "close": 43.41, "volume": 778603.0}, {"date": "2024-05-07", "close": 43.88, "volume": 907810.0}, {"date": "2024-05-08", "close": 42.68, "volume": 982478.0}, {"date": "2024-05-09", "close": 43.62, "volume": 1230351.0}, {"date": "2024-05-10", "close": 42.61, "volume": 1081202.0}, {"date": "2024-05-13", "close": 42.11, "volume": 675321.0}, {"date": "2024-05-14", "close": 44.18, "volume": 2637287.0}, {"date": "2024-05-15", "close": 44.96, "volume": 929065.0}, {"date": "2024-05-16", "close": 43.99, "volume": 791593.0}, {"date": "2024-05-17", "close": 42.82, "volume": 672309.0}, {"date": "2024-05-20", "close": 42.39, "volume": 650521.0}, {"date": "2024-05-21", "close": 41.35, "volume": 1186452.0}, {"date": "2024-05-22", "close": 42.6, "volume": 1212666.0}, {"date": "2024-05-23", "close": 41.85, "volume": 763975.0}, {"date": "2024-05-24", "close": 42.4, "volume": 796819.0}, {"date": "2024-05-28", "close": 44.05, "volume": 720527.0}, {"date": "2024-05-29", "close": 43.71, "volume": 637003.0}, {"date": "2024-05-30", "close": 44.2, "volume": 701453.0}, {"date": "2024-05-31", "close": 44.19, "volume": 648432.0}, {"date": "2024-06-03", "close": 44.96, "volume": 533128.0}, {"date": "2024-06-04", "close": 43.26, "volume": 568330.0}, {"date": "2024-06-05", "close": 43.54, "volume": 412478.0}, {"date": "2024-06-06", "close": 42.58, "volume": 685772.0}, {"date": "2024-06-07", "close": 41.67, "volume": 590200.0}, {"date": "2024-06-10", "close": 41.12, "volume": 883866.0}, {"date": "2024-06-11", "close": 40.01, "volume": 843900.0}, {"date": "2024-06-12", "close": 39.97, "volume": 811256.0}, {"date": "2024-06-13", "close": 37.32, "volume": 1883804.0}, {"date": "2024-06-14", "close": 36.45, "volume": 1589269.0}, {"date": "2024-06-17", "close": 36.31, "volume": 1075875.0}, {"date": "2024-06-18", "close": 35.61, "volume": 663256.0}, {"date": "2024-06-20", "close": 34.84, "volume": 877420.0}, {"date": "2024-06-21", "close": 35.21, "volume": 1257871.0}, {"date": "2024-06-24", "close": 33.91, "volume": 1153870.0}, {"date": "2024-06-25", "close": 32.9, "volume": 862566.0}, {"date": "2024-06-26", "close": 33.76, "volume": 995978.0}, {"date": "2024-06-27", "close": 33.53, "volume": 637766.0}, {"date": "2024-06-28", "close": 33.22, "volume": 948090.0}, {"date": "2024-07-01", "close": 31.63, "volume": 1034607.0}, {"date": "2024-07-02", "close": 31.36, "volume": 1161653.0}, {"date": "2024-07-03", "close": 31.01, "volume": 1100096.0}, {"date": "2024-07-05", "close": 31.26, "volume": 1108897.0}, {"date": "2024-07-08", "close": 30.36, "volume": 980118.0}, {"date": "2024-07-09", "close": 30.01, "volume": 625681.0}, {"date": "2024-07-10", "close": 29.96, "volume": 592912.0}, {"date": "2024-07-11", "close": 31.48, "volume": 1324906.0}, {"date": "2024-07-12", "close": 32.38, "volume": 909822.0}, {"date": "2024-07-15", "close": 31.78, "volume": 1259590.0}, {"date": "2024-07-16", "close": 34.15, "volume": 1162041.0}, {"date": "2024-07-17", "close": 34.85, "volume": 854596.0}, {"date": "2024-07-18", "close": 33.2, "volume": 1267633.0}, {"date": "2024-07-19", "close": 34.69, "volume": 914950.0}, {"date": "2024-07-22", "close": 35.38, "volume": 1655862.0}, {"date": "2024-07-23", "close": 36.94, "volume": 1124155.0}, {"date": "2024-07-24", "close": 38.4, "volume": 2421605.0}, {"date": "2024-07-25", "close": 38.24, "volume": 11009350.0}, {"date": "2024-07-26", "close": 38.91, "volume": 1159802.0}, {"date": "2024-07-29", "close": 38.93, "volume": 1408066.0}, {"date": "2024-07-30", "close": 39.78, "volume": 1431713.0}, {"date": "2024-07-31", "close": 39.29, "volume": 1944432.0}, {"date": "2024-08-01", "close": 42.0, "volume": 2308239.0}, {"date": "2024-08-02", "close": 42.01, "volume": 1681699.0}, {"date": "2024-08-05", "close": 40.6, "volume": 1209063.0}, {"date": "2024-08-06", "close": 40.07, "volume": 933810.0}, {"date": "2024-08-07", "close": 39.59, "volume": 1124141.0}, {"date": "2024-08-08", "close": 41.4, "volume": 976026.0}, {"date": "2024-08-09", "close": 41.62, "volume": 931348.0}, {"date": "2024-08-12", "close": 41.23, "volume": 782749.0}, {"date": "2024-08-13", "close": 43.28, "volume": 736619.0}, {"date": "2024-08-14", "close": 43.52, "volume": 1281462.0}, {"date": "2024-08-15", "close": 44.65, "volume": 912387.0}, {"date": "2024-08-16", "close": 43.94, "volume": 769571.0}, {"date": "2024-08-19", "close": 44.95, "volume": 691243.0}, {"date": "2024-08-20", "close": 43.76, "volume": 586751.0}, {"date": "2024-08-21", "close": 43.36, "volume": 492555.0}, {"date": "2024-08-22", "close": 43.36, "volume": 575141.0}, {"date": "2024-08-23", "close": 45.01, "volume": 616121.0}, {"date": "2024-08-26", "close": 44.62, "volume": 573128.0}, {"date": "2024-08-27", "close": 44.33, "volume": 651214.0}, {"date": "2024-08-28", "close": 43.79, "volume": 583036.0}, {"date": "2024-08-29", "close": 43.58, "volume": 569595.0}, {"date": "2024-08-30", "close": 42.25, "volume": 592699.0}, {"date": "2024-09-03", "close": 40.99, "volume": 644307.0}, {"date": "2024-09-04", "close": 40.36, "volume": 545448.0}, {"date": "2024-09-05", "close": 44.5, "volume": 1300354.0}, {"date": "2024-09-06", "close": 43.45, "volume": 651086.0}, {"date": "2024-09-09", "close": 44.68, "volume": 1075873.0}, {"date": "2024-09-10", "close": 44.12, "volume": 747558.0}, {"date": "2024-09-11", "close": 44.85, "volume": 958383.0}, {"date": "2024-09-12", "close": 44.8, "volume": 613846.0}, {"date": "2024-09-13", "close": 45.47, "volume": 599145.0}, {"date": "2024-09-16", "close": 45.99, "volume": 772663.0}, {"date": "2024-09-17", "close": 46.35, "volume": 793295.0}, {"date": "2024-09-18", "close": 46.23, "volume": 774008.0}, {"date": "2024-09-19", "close": 46.23, "volume": 868165.0}, {"date": "2024-09-20", "close": 45.4, "volume": 2514826.0}, {"date": "2024-09-23", "close": 44.74, "volume": 650083.0}, {"date": "2024-09-24", "close": 45.39, "volume": 639249.0}, {"date": "2024-09-25", "close": 43.36, "volume": 618910.0}, {"date": "2024-09-26", "close": 44.18, "volume": 595817.0}, {"date": "2024-09-27", "close": 45.55, "volume": 525837.0}, {"date": "2024-09-30", "close": 45.6, "volume": 476902.0}, {"date": "2024-10-01", "close": 44.21, "volume": 414385.0}, {"date": "2024-10-02", "close": 44.45, "volume": 359548.0}, {"date": "2024-10-03", "close": 43.45, "volume": 304567.0}, {"date": "2024-10-04", "close": 43.77, "volume": 427839.0}, {"date": "2024-10-07", "close": 43.58, "volume": 333767.0}, {"date": "2024-10-08", "close": 42.16, "volume": 446674.0}, {"date": "2024-10-09", "close": 42.74, "volume": 613436.0}, {"date": "2024-10-10", "close": 41.97, "volume": 405121.0}, {"date": "2024-10-11", "close": 41.05, "volume": 903043.0}, {"date": "2024-10-14", "close": 40.49, "volume": 714504.0}, {"date": "2024-10-15", "close": 40.2, "volume": 716550.0}, {"date": "2024-10-16", "close": 39.98, "volume": 953994.0}, {"date": "2024-10-17", "close": 40.07, "volume": 601628.0}, {"date": "2024-10-18", "close": 40.83, "volume": 601371.0}, {"date": "2024-10-21", "close": 39.84, "volume": 576771.0}, {"date": "2024-10-22", "close": 39.65, "volume": 365875.0}, {"date": "2024-10-23", "close": 38.89, "volume": 448565.0}, {"date": "2024-10-24", "close": 38.79, "volume": 306146.0}, {"date": "2024-10-25", "close": 38.68, "volume": 460462.0}, {"date": "2024-10-28", "close": 38.73, "volume": 442749.0}, {"date": "2024-10-29", "close": 38.37, "volume": 417370.0}, {"date": "2024-10-30", "close": 38.99, "volume": 459643.0}, {"date": "2024-10-31", "close": 38.05, "volume": 338938.0}, {"date": "2024-11-01", "close": 39.1, "volume": 418992.0}, {"date": "2024-11-04", "close": 39.09, "volume": 390404.0}, {"date": "2024-11-05", "close": 39.53, "volume": 388537.0}, {"date": "2024-11-06", "close": 39.96, "volume": 430472.0}, {"date": "2024-11-07", "close": 38.85, "volume": 710924.0}, {"date": "2024-11-08", "close": 43.75, "volume": 2488807.0}, {"date": "2024-11-11", "close": 42.98, "volume": 1653728.0}, {"date": "2024-11-12", "close": 41.14, "volume": 711126.0}, {"date": "2024-11-13", "close": 40.02, "volume": 621053.0}, {"date": "2024-11-14", "close": 38.96, "volume": 768516.0}, {"date": "2024-11-15", "close": 36.18, "volume": 1152633.0}, {"date": "2024-11-18", "close": 37.39, "volume": 829011.0}, {"date": "2024-11-19", "close": 38.58, "volume": 520894.0}, {"date": "2024-11-20", "close": 37.48, "volume": 4010301.0}, {"date": "2024-11-21", "close": 37.89, "volume": 1219286.0}, {"date": "2024-11-22", "close": 40.14, "volume": 4300219.0}, {"date": "2024-11-25", "close": 41.16, "volume": 1491070.0}, {"date": "2024-11-26", "close": 40.98, "volume": 962118.0}, {"date": "2024-11-27", "close": 41.12, "volume": 795415.0}, {"date": "2024-11-29", "close": 41.0, "volume": 320515.0}, {"date": "2024-12-02", "close": 40.95, "volume": 841979.0}, {"date": "2024-12-03", "close": 40.06, "volume": 667508.0}, {"date": "2024-12-04", "close": 39.84, "volume": 676661.0}, {"date": "2024-12-05", "close": 37.6, "volume": 1142270.0}, {"date": "2024-12-06", "close": 38.2, "volume": 606146.0}, {"date": "2024-12-09", "close": 40.53, "volume": 878808.0}, {"date": "2024-12-10", "close": 38.5, "volume": 837371.0}, {"date": "2024-12-11", "close": 41.52, "volume": 1770230.0}, {"date": "2024-12-12", "close": 41.6, "volume": 544487.0}, {"date": "2024-12-13", "close": 41.35, "volume": 570652.0}, {"date": "2024-12-16", "close": 43.84, "volume": 1450470.0}, {"date": "2024-12-17", "close": 43.03, "volume": 1263651.0}, {"date": "2024-12-18", "close": 42.46, "volume": 1084378.0}, {"date": "2024-12-19", "close": 43.03, "volume": 1298615.0}, {"date": "2024-12-20", "close": 44.84, "volume": 1870864.0}, {"date": "2024-12-23", "close": 44.66, "volume": 753837.0}, {"date": "2024-12-24", "close": 44.58, "volume": 207784.0}, {"date": "2024-12-26", "close": 44.6, "volume": 560246.0}, {"date": "2024-12-27", "close": 44.25, "volume": 452483.0}, {"date": "2024-12-30", "close": 44.0, "volume": 606854.0}, {"date": "2024-12-31", "close": 44.55, "volume": 470714.0}, {"date": "2025-01-02", "close": 45.04, "volume": 594230.0}, {"date": "2025-01-03", "close": 46.66, "volume": 708823.0}, {"date": "2025-01-06", "close": 47.61, "volume": 938741.0}, {"date": "2025-01-07", "close": 46.91, "volume": 1053955.0}, {"date": "2025-01-08", "close": 46.03, "volume": 668114.0}, {"date": "2025-01-10", "close": 45.75, "volume": 1038313.0}, {"date": "2025-01-13", "close": 44.61, "volume": 1444404.0}, {"date": "2025-01-14", "close": 41.1, "volume": 1809541.0}, {"date": "2025-01-15", "close": 40.27, "volume": 1179131.0}, {"date": "2025-01-16", "close": 41.88, "volume": 933931.0}, {"date": "2025-01-17", "close": 41.74, "volume": 560471.0}, {"date": "2025-01-21", "close": 43.72, "volume": 855080.0}, {"date": "2025-01-22", "close": 44.48, "volume": 911784.0}, {"date": "2025-01-23", "close": 44.33, "volume": 760560.0}, {"date": "2025-01-24", "close": 44.24, "volume": 1101999.0}, {"date": "2025-01-27", "close": 45.12, "volume": 974154.0}, {"date": "2025-01-28", "close": 45.71, "volume": 491138.0}, {"date": "2025-01-29", "close": 43.52, "volume": 604682.0}, {"date": "2025-01-30", "close": 43.16, "volume": 696605.0}, {"date": "2025-01-31", "close": 43.46, "volume": 553472.0}, {"date": "2025-02-03", "close": 42.53, "volume": 670911.0}, {"date": "2025-02-04", "close": 42.74, "volume": 759032.0}, {"date": "2025-02-05", "close": 43.97, "volume": 566015.0}, {"date": "2025-02-06", "close": 42.1, "volume": 667459.0}, {"date": "2025-02-07", "close": 42.89, "volume": 767486.0}, {"date": "2025-02-10", "close": 42.89, "volume": 1189885.0}, {"date": "2025-02-11", "close": 41.47, "volume": 1107586.0}, {"date": "2025-02-12", "close": 39.94, "volume": 1309994.0}, {"date": "2025-02-13", "close": 41.65, "volume": 1911558.0}, {"date": "2025-02-14", "close": 40.57, "volume": 1445807.0}, {"date": "2025-02-18", "close": 41.49, "volume": 977120.0}, {"date": "2025-02-19", "close": 41.89, "volume": 844051.0}, {"date": "2025-02-20", "close": 41.03, "volume": 620168.0}, {"date": "2025-02-21", "close": 40.46, "volume": 998613.0}, {"date": "2025-02-24", "close": 41.96, "volume": 981219.0}, {"date": "2025-02-25", "close": 41.19, "volume": 701797.0}, {"date": "2025-02-26", "close": 40.88, "volume": 414700.0}, {"date": "2025-02-27", "close": 39.78, "volume": 751845.0}, {"date": "2025-02-28", "close": 39.99, "volume": 821692.0}, {"date": "2025-03-03", "close": 39.05, "volume": 1172202.0}, {"date": "2025-03-04", "close": 38.97, "volume": 661457.0}, {"date": "2025-03-05", "close": 39.67, "volume": 627712.0}, {"date": "2025-03-06", "close": 39.96, "volume": 480886.0}, {"date": "2025-03-07", "close": 40.8, "volume": 640520.0}, {"date": "2025-03-10", "close": 38.68, "volume": 834321.0}, {"date": "2025-03-11", "close": 37.29, "volume": 671956.0}, {"date": "2025-03-12", "close": 36.87, "volume": 726448.0}, {"date": "2025-03-13", "close": 35.6, "volume": 605099.0}, {"date": "2025-03-14", "close": 36.12, "volume": 855971.0}, {"date": "2025-03-17", "close": 36.2, "volume": 1071425.0}, {"date": "2025-03-18", "close": 34.89, "volume": 924212.0}, {"date": "2025-03-19", "close": 34.78, "volume": 1497098.0}, {"date": "2025-03-20", "close": 35.16, "volume": 1202261.0}, {"date": "2025-03-21", "close": 35.93, "volume": 1330332.0}, {"date": "2025-03-24", "close": 36.51, "volume": 677173.0}, {"date": "2025-03-25", "close": 35.35, "volume": 808434.0}, {"date": "2025-03-26", "close": 35.02, "volume": 957075.0}, {"date": "2025-03-27", "close": 35.87, "volume": 684533.0}, {"date": "2025-03-28", "close": 34.89, "volume": 614620.0}, {"date": "2025-03-31", "close": 34.97, "volume": 636074.0}, {"date": "2025-04-01", "close": 34.11, "volume": 615948.0}, {"date": "2025-04-02", "close": 34.63, "volume": 433999.0}, {"date": "2025-04-03", "close": 32.49, "volume": 1519731.0}, {"date": "2025-04-04", "close": 28.13, "volume": 2719964.0}, {"date": "2025-04-07", "close": 28.36, "volume": 2196834.0}, {"date": "2025-04-08", "close": 26.2, "volume": 1863388.0}, {"date": "2025-04-09", "close": 28.85, "volume": 2219047.0}, {"date": "2025-04-10", "close": 26.42, "volume": 2555115.0}, {"date": "2025-04-11", "close": 26.91, "volume": 1573750.0}, {"date": "2025-04-14", "close": 27.28, "volume": 1418762.0}, {"date": "2025-04-15", "close": 26.56, "volume": 1552347.0}, {"date": "2025-04-16", "close": 25.27, "volume": 1748233.0}, {"date": "2025-04-17", "close": 25.17, "volume": 938612.0}, {"date": "2025-04-21", "close": 24.56, "volume": 1460115.0}, {"date": "2025-04-22", "close": 24.46, "volume": 1449938.0}, {"date": "2025-04-23", "close": 25.73, "volume": 1694434.0}, {"date": "2025-04-24", "close": 27.78, "volume": 1535381.0}, {"date": "2025-04-25", "close": 28.09, "volume": 1191000.0}, {"date": "2025-04-28", "close": 28.96, "volume": 1588381.0}, {"date": "2025-04-29", "close": 28.58, "volume": 1395174.0}, {"date": "2025-04-30", "close": 27.79, "volume": 1406704.0}, {"date": "2025-05-01", "close": 27.88, "volume": 1302124.0}, {"date": "2025-05-02", "close": 29.12, "volume": 1332881.0}, {"date": "2025-05-05", "close": 27.69, "volume": 2032598.0}, {"date": "2025-05-06", "close": 25.94, "volume": 2389505.0}, {"date": "2025-05-07", "close": 25.85, "volume": 4314873.0}, {"date": "2025-05-08", "close": 36.46, "volume": 6903349.0}, {"date": "2025-05-09", "close": 36.34, "volume": 3252875.0}, {"date": "2025-05-12", "close": 37.42, "volume": 1845428.0}, {"date": "2025-05-13", "close": 35.51, "volume": 1595979.0}, {"date": "2025-05-14", "close": 33.55, "volume": 1260922.0}, {"date": "2025-05-15", "close": 33.03, "volume": 1402726.0}, {"date": "2025-05-16", "close": 33.46, "volume": 1056565.0}, {"date": "2025-05-19", "close": 32.57, "volume": 992245.0}, {"date": "2025-05-20", "close": 32.38, "volume": 872142.0}, {"date": "2025-05-21", "close": 29.58, "volume": 1255544.0}, {"date": "2025-05-22", "close": 30.18, "volume": 1551688.0}, {"date": "2025-05-23", "close": 29.74, "volume": 1381909.0}, {"date": "2025-05-27", "close": 31.26, "volume": 1568199.0}, {"date": "2025-05-28", "close": 31.7, "volume": 1483207.0}, {"date": "2025-05-29", "close": 30.75, "volume": 939767.0}, {"date": "2025-05-30", "close": 30.67, "volume": 1323678.0}, {"date": "2025-06-02", "close": 29.65, "volume": 881533.0}, {"date": "2025-06-03", "close": 30.29, "volume": 986240.0}, {"date": "2025-06-04", "close": 31.08, "volume": 1119652.0}, {"date": "2025-06-05", "close": 29.9, "volume": 1106619.0}, {"date": "2025-06-06", "close": 29.53, "volume": 912124.0}, {"date": "2025-06-09", "close": 30.21, "volume": 1027938.0}, {"date": "2025-06-10", "close": 30.92, "volume": 822879.0}, {"date": "2025-06-11", "close": 30.97, "volume": 1111511.0}, {"date": "2025-06-12", "close": 29.88, "volume": 738727.0}, {"date": "2025-06-13", "close": 28.9, "volume": 927958.0}, {"date": "2025-06-16", "close": 29.22, "volume": 937027.0}, {"date": "2025-06-17", "close": 28.03, "volume": 1160352.0}, {"date": "2025-06-18", "close": 28.33, "volume": 1210419.0}, {"date": "2025-06-20", "close": 28.03, "volume": 1521991.0}, {"date": "2025-06-23", "close": 27.65, "volume": 1113775.0}, {"date": "2025-06-24", "close": 28.67, "volume": 1233482.0}, {"date": "2025-06-25", "close": 28.11, "volume": 995010.0}, {"date": "2025-06-26", "close": 28.7, "volume": 1292477.0}, {"date": "2025-06-27", "close": 28.87, "volume": 10816990.0}, {"date": "2025-06-30", "close": 28.82, "volume": 1673750.0}, {"date": "2025-07-01", "close": 29.79, "volume": 1353540.0}, {"date": "2025-07-02", "close": 30.18, "volume": 1213779.0}, {"date": "2025-07-03", "close": 30.19, "volume": 999310.0}, {"date": "2025-07-07", "close": 29.22, "volume": 1395342.0}, {"date": "2025-07-08", "close": 30.82, "volume": 1555669.0}, {"date": "2025-07-09", "close": 31.57, "volume": 1193929.0}, {"date": "2025-07-10", "close": 31.55, "volume": 1048839.0}, {"date": "2025-07-11", "close": 30.34, "volume": 924664.0}, {"date": "2025-07-14", "close": 28.86, "volume": 1160382.0}, {"date": "2025-07-15", "close": 27.95, "volume": 1131674.0}, {"date": "2025-07-16", "close": 27.57, "volume": 1296739.0}, {"date": "2025-07-17", "close": 26.68, "volume": 1841794.0}, {"date": "2025-07-18", "close": 25.45, "volume": 1506010.0}, {"date": "2025-07-21", "close": 25.3, "volume": 1752311.0}, {"date": "2025-07-22", "close": 25.54, "volume": 1719932.0}, {"date": "2025-07-23", "close": 26.6, "volume": 1735271.0}, {"date": "2025-07-24", "close": 26.33, "volume": 1228919.0}, {"date": "2025-07-25", "close": 27.39, "volume": 1199955.0}, {"date": "2025-07-28", "close": 26.09, "volume": 1442699.0}, {"date": "2025-07-29", "close": 25.44, "volume": 1880851.0}, {"date": "2025-07-30", "close": 24.29, "volume": 1397074.0}, {"date": "2025-07-31", "close": 23.02, "volume": 1790436.0}, {"date": "2025-08-01", "close": 22.81, "volume": 1600728.0}, {"date": "2025-08-04", "close": 24.11, "volume": 1839137.0}, {"date": "2025-08-05", "close": 23.68, "volume": 2261116.0}, {"date": "2025-08-06", "close": 23.44, "volume": 2805592.0}, {"date": "2025-08-07", "close": 24.4, "volume": 1724766.0}, {"date": "2025-08-08", "close": 23.91, "volume": 1057827.0}, {"date": "2025-08-11", "close": 23.64, "volume": 1323986.0}, {"date": "2025-08-12", "close": 25.19, "volume": 1095033.0}, {"date": "2025-08-13", "close": 27.08, "volume": 1561116.0}, {"date": "2025-08-14", "close": 25.95, "volume": 896127.0}, {"date": "2025-08-15", "close": 25.93, "volume": 975493.0}, {"date": "2025-08-18", "close": 25.82, "volume": 938733.0}, {"date": "2025-08-19", "close": 26.745, "volume": 811039.0}, {"date": "2025-08-20", "close": 26.34, "volume": 846788.0}, {"date": "2025-08-21", "close": 25.66, "volume": 671009.0}, {"date": "2025-08-22", "close": 27.9, "volume": 1749020.0}, {"date": "2025-08-25", "close": 27.65, "volume": 1471934.0}, {"date": "2025-08-26", "close": 27.92, "volume": 1762475.0}, {"date": "2025-08-27", "close": 27.77, "volume": 1361072.0}, {"date": "2025-08-28", "close": 28.0, "volume": 1286731.0}, {"date": "2025-08-29", "close": 28.69, "volume": 1195358.0}, {"date": "2025-09-02", "close": 28.25, "volume": 1277793.0}, {"date": "2025-09-03", "close": 27.61, "volume": 937452.0}, {"date": "2025-09-04", "close": 27.79, "volume": 1068676.0}, {"date": "2025-09-05", "close": 28.68, "volume": 971432.0}, {"date": "2025-09-08", "close": 28.47, "volume": 878489.0}, {"date": "2025-09-09", "close": 28.56, "volume": 922586.0}, {"date": "2025-09-10", "close": 27.63, "volume": 710432.0}, {"date": "2025-09-11", "close": 29.94, "volume": 1746562.0}, {"date": "2025-09-12", "close": 28.57, "volume": 1150189.0}, {"date": "2025-09-15", "close": 28.92, "volume": 1616065.0}, {"date": "2025-09-16", "close": 29.53, "volume": 1603793.0}, {"date": "2025-09-17", "close": 28.73, "volume": 1224414.0}, {"date": "2025-09-18", "close": 29.74, "volume": 1315192.0}, {"date": "2025-09-19", "close": 28.78, "volume": 1676808.0}, {"date": "2025-09-22", "close": 28.46, "volume": 989537.0}, {"date": "2025-09-23", "close": 27.44, "volume": 1016824.0}, {"date": "2025-09-24", "close": 26.69, "volume": 1220568.0}, {"date": "2025-09-25", "close": 26.535, "volume": 1377893.0}, {"date": "2025-09-26", "close": 28.33, "volume": 1587635.0}, {"date": "2025-09-29", "close": 28.88, "volume": 1379295.0}, {"date": "2025-09-30", "close": 29.45, "volume": 1344598.0}, {"date": "2025-10-01", "close": 31.25, "volume": 1777656.0}, {"date": "2025-10-02", "close": 31.93, "volume": 1652703.0}, {"date": "2025-10-03", "close": 29.98, "volume": 2094862.0}, {"date": "2025-10-06", "close": 29.6, "volume": 1251382.0}, {"date": "2025-10-07", "close": 27.705, "volume": 1192628.0}, {"date": "2025-10-08", "close": 27.86, "volume": 1123340.0}, {"date": "2025-10-09", "close": 28.06, "volume": 987480.0}, {"date": "2025-10-10", "close": 26.37, "volume": 1377361.0}, {"date": "2025-10-13", "close": 26.31, "volume": 1080240.0}, {"date": "2025-10-14", "close": 26.17, "volume": 1077660.0}, {"date": "2025-10-15", "close": 27.31, "volume": 909375.0}, {"date": "2025-10-16", "close": 28.42, "volume": 1480526.0}, {"date": "2025-10-17", "close": 28.13, "volume": 915012.0}, {"date": "2025-10-20", "close": 29.0, "volume": 1079591.0}, {"date": "2025-10-21", "close": 29.83, "volume": 1073040.0}, {"date": "2025-10-22", "close": 29.8, "volume": 1111418.0}, {"date": "2025-10-23", "close": 29.8, "volume": 1112982.0}, {"date": "2025-10-24", "close": 30.51, "volume": 1003445.0}, {"date": "2025-10-27", "close": 29.48, "volume": 953328.0}, {"date": "2025-10-28", "close": 28.19, "volume": 1112722.0}, {"date": "2025-10-29", "close": 27.94, "volume": 998773.0}, {"date": "2025-10-30", "close": 26.81, "volume": 1205228.0}, {"date": "2025-10-31", "close": 26.99, "volume": 1191517.0}, {"date": "2025-11-03", "close": 27.71, "volume": 1547934.0}, {"date": "2025-11-04", "close": 27.13, "volume": 1289928.0}, {"date": "2025-11-05", "close": 27.37, "volume": 1862097.0}, {"date": "2025-11-06", "close": 21.26, "volume": 5441545.0}, {"date": "2025-11-07", "close": 20.35, "volume": 3301351.0}, {"date": "2025-11-10", "close": 19.73, "volume": 2385180.0}, {"date": "2025-11-11", "close": 21.89, "volume": 3119681.0}, {"date": "2025-11-12", "close": 22.59, "volume": 2428201.0}, {"date": "2025-11-13", "close": 22.18, "volume": 1226661.0}, {"date": "2025-11-14", "close": 21.34, "volume": 1717669.0}, {"date": "2025-11-17", "close": 21.1, "volume": 1081459.0}, {"date": "2025-11-18", "close": 21.28, "volume": 1352144.0}, {"date": "2025-11-19", "close": 20.99, "volume": 997040.0}, {"date": "2025-11-20", "close": 21.31, "volume": 962331.0}, {"date": "2025-11-21", "close": 24.35, "volume": 1885846.0}, {"date": "2025-11-24", "close": 26.58, "volume": 1924676.0}, {"date": "2025-11-25", "close": 28.135, "volume": 1666551.0}, {"date": "2025-11-26", "close": 27.5, "volume": 1404104.0}, {"date": "2025-11-28", "close": 27.35, "volume": 389612.0}, {"date": "2025-12-01", "close": 26.48, "volume": 746964.0}, {"date": "2025-12-02", "close": 26.53, "volume": 879799.0}, {"date": "2025-12-03", "close": 27.53, "volume": 1146621.0}, {"date": "2025-12-04", "close": 27.82, "volume": 788046.0}, {"date": "2025-12-05", "close": 27.76, "volume": 705720.0}, {"date": "2025-12-08", "close": 27.16, "volume": 824069.0}, {"date": "2025-12-09", "close": 27.44, "volume": 868949.0}, {"date": "2025-12-10", "close": 28.795, "volume": 1427833.0}, {"date": "2025-12-11", "close": 29.66, "volume": 1344477.0}, {"date": "2025-12-12", "close": 28.8, "volume": 603312.0}, {"date": "2025-12-15", "close": 29.06, "volume": 1077916.0}, {"date": "2025-12-16", "close": 28.88, "volume": 908515.0}, {"date": "2025-12-17", "close": 29.39, "volume": 789967.0}, {"date": "2025-12-18", "close": 28.32, "volume": 990119.0}, {"date": "2025-12-19", "close": 28.95, "volume": 1279841.0}, {"date": "2025-12-22", "close": 29.81, "volume": 760836.0}, {"date": "2025-12-23", "close": 28.59, "volume": 670349.0}, {"date": "2025-12-24", "close": 28.91, "volume": 388910.0}, {"date": "2025-12-26", "close": 29.3, "volume": 481689.0}, {"date": "2025-12-29", "close": 29.3, "volume": 498053.0}, {"date": "2025-12-30", "close": 29.3, "volume": 398867.0}, {"date": "2025-12-31", "close": 28.56, "volume": 437034.0}, {"date": "2026-01-02", "close": 28.78, "volume": 530087.0}, {"date": "2026-01-05", "close": 30.06, "volume": 807911.0}, {"date": "2026-01-06", "close": 32.5, "volume": 1419952.0}, {"date": "2026-01-07", "close": 33.37, "volume": 1333814.0}, {"date": "2026-01-08", "close": 33.51, "volume": 886306.0}, {"date": "2026-01-09", "close": 33.645, "volume": 1196408.0}, {"date": "2026-01-12", "close": 33.36, "volume": 978153.0}, {"date": "2026-01-13", "close": 33.3, "volume": 783008.0}, {"date": "2026-01-14", "close": 34.34, "volume": 716716.0}, {"date": "2026-01-15", "close": 35.38, "volume": 719728.0}, {"date": "2026-01-16", "close": 33.2, "volume": 1257689.0}, {"date": "2026-01-20", "close": 32.73, "volume": 877452.0}, {"date": "2026-01-21", "close": 29.42, "volume": 2569397.0}, {"date": "2026-01-22", "close": 30.56, "volume": 1573150.0}, {"date": "2026-01-23", "close": 28.09, "volume": 1260950.0}, {"date": "2026-01-26", "close": 28.68, "volume": 765609.0}, {"date": "2026-01-27", "close": 27.28, "volume": 883947.0}, {"date": "2026-01-28", "close": 26.79, "volume": 939216.0}, {"date": "2026-01-29", "close": 27.41, "volume": 888953.0}, {"date": "2026-01-30", "close": 27.17, "volume": 742480.0}, {"date": "2026-02-02", "close": 27.65, "volume": 780557.0}, {"date": "2026-02-03", "close": 27.98, "volume": 868684.0}, {"date": "2026-02-04", "close": 29.31, "volume": 923792.0}, {"date": "2026-02-05", "close": 28.69, "volume": 1187106.0}, {"date": "2026-02-06", "close": 29.1, "volume": 788236.0}, {"date": "2026-02-09", "close": 29.26, "volume": 716688.0}, {"date": "2026-02-10", "close": 29.21, "volume": 970470.0}, {"date": "2026-02-11", "close": 28.8, "volume": 1204365.0}, {"date": "2026-02-12", "close": 23.735, "volume": 4258935.0}, {"date": "2026-02-13", "close": 23.58, "volume": 2506275.0}, {"date": "2026-02-17", "close": 23.13, "volume": 1984093.0}, {"date": "2026-02-18", "close": 24.16, "volume": 1080580.0}, {"date": "2026-02-19", "close": 23.61, "volume": 1041920.0}, {"date": "2026-02-20", "close": 22.48, "volume": 1654110.0}, {"date": "2026-02-23", "close": 21.19, "volume": 1144719.0}, {"date": "2026-02-24", "close": 21.93, "volume": 1168492.0}, {"date": "2026-02-25", "close": 23.33, "volume": 1269337.0}, {"date": "2026-02-26", "close": 22.7, "volume": 1218313.0}, {"date": "2026-02-27", "close": 22.74, "volume": 1089123.0}, {"date": "2026-03-02", "close": 22.6, "volume": 858753.0}, {"date": "2026-03-03", "close": 21.48, "volume": 989845.0}, {"date": "2026-03-04", "close": 21.19, "volume": 572717.0}, {"date": "2026-03-05", "close": 21.41, "volume": 1096612.0}, {"date": "2026-03-06", "close": 20.83, "volume": 1177632.0}, {"date": "2026-03-09", "close": 19.86, "volume": 1605301.0}, {"date": "2026-03-10", "close": 19.3, "volume": 1196417.0}, {"date": "2026-03-11", "close": 18.02, "volume": 1358473.0}, {"date": "2026-03-12", "close": 17.92, "volume": 1890463.0}, {"date": "2026-03-13", "close": 17.1, "volume": 1596939.0}, {"date": "2026-03-16", "close": 17.65, "volume": 1365275.0}, {"date": "2026-03-17", "close": 19.12, "volume": 1478152.0}, {"date": "2026-03-18", "close": 17.03, "volume": 2742042.0}, {"date": "2026-03-19", "close": 16.57, "volume": 2312760.0}, {"date": "2026-03-20", "close": 15.24, "volume": 3485794.0}, {"date": "2026-03-23", "close": 16.55, "volume": 2550766.0}, {"date": "2026-03-24", "close": 16.17, "volume": 1797654.0}, {"date": "2026-03-25", "close": 16.01, "volume": 2005469.0}, {"date": "2026-03-26", "close": 15.6, "volume": 1612088.0}, {"date": "2026-03-27", "close": 14.78, "volume": 2166237.0}, {"date": "2026-03-30", "close": 15.26, "volume": 2557699.0}, {"date": "2026-03-31", "close": 16.43, "volume": 2100956.0}, {"date": "2026-04-01", "close": 16.58, "volume": 2470515.0}, {"date": "2026-04-02", "close": 17.25, "volume": 1180176.0}, {"date": "2026-04-06", "close": 15.88, "volume": 1654897.0}, {"date": "2026-04-07", "close": 14.98, "volume": 1785902.0}, {"date": "2026-04-08", "close": 15.32, "volume": 1404706.0}, {"date": "2026-04-09", "close": 14.15, "volume": 1989754.0}, {"date": "2026-04-10", "close": 13.85, "volume": 2498504.0}, {"date": "2026-04-13", "close": 16.08, "volume": 2112989.0}, {"date": "2026-04-14", "close": 17.32, "volume": 1689978.0}, {"date": "2026-04-15", "close": 17.49, "volume": 1827154.0}, {"date": "2026-04-16", "close": 12.685, "volume": 14130300.0}, {"date": "2026-04-17", "close": 12.71, "volume": 4825111.0}, {"date": "2026-04-20", "close": 12.89, "volume": 3707741.0}, {"date": "2026-04-21", "close": 12.04, "volume": 2374435.0}, {"date": "2026-04-22", "close": 11.9, "volume": 2198024.0}, {"date": "2026-04-23", "close": 11.24, "volume": 2207186.0}, {"date": "2026-04-24", "close": 11.59, "volume": 1743399.0}, {"date": "2026-04-27", "close": 12.29, "volume": 2328443.0}, {"date": "2026-04-28", "close": 12.02, "volume": 2466471.0}, {"date": "2026-04-29", "close": 11.49, "volume": 2129626.0}, {"date": "2026-04-30", "close": 12.3, "volume": 1841052.0}, {"date": "2026-05-01", "close": 12.64, "volume": 1415180.0}, {"date": "2026-05-04", "close": 12.42, "volume": 1783431.0}, {"date": "2026-05-05", "close": 11.66, "volume": 3186966.0}, {"date": "2026-05-06", "close": 10.96, "volume": 5473160.0}, {"date": "2026-05-07", "close": 10.77, "volume": 2792259.0}, {"date": "2026-05-08", "close": 10.8, "volume": 2148331.0}, {"date": "2026-05-11", "close": 9.96, "volume": 2477198.0}, {"date": "2026-05-12", "close": 11.12, "volume": 3052868.0}, {"date": "2026-05-13", "close": 11.05, "volume": 2060977.0}, {"date": "2026-05-14", "close": 11.39, "volume": 2316098.0}, {"date": "2026-05-15", "close": 10.32, "volume": 2451288.0}, {"date": "2026-05-18", "close": 10.84, "volume": 2312362.0}, {"date": "2026-05-19", "close": 11.38, "volume": 2249915.0}, {"date": "2026-05-20", "close": 11.91, "volume": 1978851.0}, {"date": "2026-05-21", "close": 12.39, "volume": 1859885.0}, {"date": "2026-05-22", "close": 11.86, "volume": 1280011.0}, {"date": "2026-05-26", "close": 11.99, "volume": 1335402.0}, {"date": "2026-05-27", "close": 12.33, "volume": 1644372.0}, {"date": "2026-05-28", "close": 13.07, "volume": 1997783.0}, {"date": "2026-05-29", "close": 13.02, "volume": 1410978.0}, {"date": "2026-06-01", "close": 13.27, "volume": 1589585.0}, {"date": "2026-06-02", "close": 13.29, "volume": 1463712.0}, {"date": "2026-06-03", "close": 13.6, "volume": 1822834.0}, {"date": "2026-06-04", "close": 15.3, "volume": 2149056.0}, {"date": "2026-06-05", "close": 14.33, "volume": 1439651.0}, {"date": "2026-06-08", "close": 14.465, "volume": 1363399.0}, {"date": "2026-06-09", "close": 13.94, "volume": 1908380.0}, {"date": "2026-06-10", "close": 13.5, "volume": 2773155.0}, {"date": "2026-06-11", "close": 14.09, "volume": 2262549.0}, {"date": "2026-06-12", "close": 14.13, "volume": 1216995.0}, {"date": "2026-06-15", "close": 14.57, "volume": 1339535.0}, {"date": "2026-06-16", "close": 14.12, "volume": 911104.0}, {"date": "2026-06-17", "close": 13.13, "volume": 1484679.0}, {"date": "2026-06-18", "close": 13.67, "volume": 2150325.0}, {"date": "2026-06-22", "close": 12.37, "volume": 1391102.0}, {"date": "2026-06-23", "close": 11.935, "volume": 1141689.0}, {"date": "2026-06-24", "close": 12.21, "volume": 1526427.0}, {"date": "2026-06-25", "close": 13.52, "volume": 1458409.0}, {"date": "2026-06-26", "close": 13.79, "volume": 3507577.0}, {"date": "2026-06-29", "close": 18.23, "volume": 6604079.0}, {"date": "2026-06-30", "close": 17.515, "volume": 1688435.0}, {"date": "2026-07-01", "close": 18.18, "volume": 1536538.0}, {"date": "2026-07-02", "close": 18.25, "volume": 1222460.0}, {"date": "2026-07-06", "close": 18.0, "volume": 1059913.0}, {"date": "2026-07-07", "close": 17.0, "volume": 1179653.0}, {"date": "2026-07-08", "close": 17.25, "volume": 1756442.0}, {"date": "2026-07-09", "close": 17.44, "volume": 1074513.0}, {"date": "2026-07-10", "close": 18.27, "volume": 1278522.0}, {"date": "2026-07-13", "close": 17.89, "volume": 1123060.0}, {"date": "2026-07-14", "close": 17.66, "volume": 784679.0}, {"date": "2026-07-15", "close": 18.23, "volume": 1347139.0}, {"date": "2026-07-16", "close": 18.24, "volume": 1136877.0}, {"date": "2026-07-17", "close": 17.38, "volume": 1106190.0}, {"date": "2026-07-20", "close": 16.58, "volume": 728919.0}, {"date": "2026-07-21", "close": 16.43, "volume": 1274873.0}, {"date": "2026-07-22", "close": 16.68, "volume": 1257035.0}, {"date": "2026-07-23", "close": 16.58, "volume": 806537.0}, {"date": "2026-07-24", "close": 16.05, "volume": 913043.0}, {"date": "2026-07-27", "close": 16.83, "volume": 1057029.0}, {"date": "2026-07-28", "close": 16.67, "volume": 989723.0}, {"date": "2026-07-29", "close": 16.5, "volume": 1188025.0}, {"date": "2026-07-30", "close": 16.57, "volume": 1216768.0}, {"date": "2026-07-31", "close": 16.77, "volume": 739537.0}, {"date": "2026-08-03", "close": 17.71, "volume": 1381947.0}, {"date": "2026-08-04", "close": 17.58, "volume": 1181224.0}, {"date": "2026-08-05", "close": 17.495, "volume": 1212516.0}, {"date": "2026-08-06", "close": 16.32, "volume": 2749631.0}, {"date": "2026-08-07", "close": 12.285, "volume": 4890329.0}, {"date": "2026-08-10", "close": 13.75, "volume": 2808677.0}, {"date": "2026-08-11", "close": 13.99, "volume": 1495558.0}, {"date": "2026-08-12", "close": 14.83, "volume": 1953334.0}, {"date": "2026-08-13", "close": 15.09, "volume": 1446395.0}, {"date": "2026-08-14", "close": 14.3, "volume": 917947.0}, {"date": "2026-08-17", "close": 14.58, "volume": 1236150.0}], "refreshing": true}