{"ticker": "ACAD", "overview": {"cik": "1070494", "ticker": "ACAD", "name": "ACADIA PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-430596", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401157", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389400", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001899977-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000400", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001967940-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332858", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001861477-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001816160-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001967940-26-000036", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001193125-26-265809", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253632", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001177917-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001865210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001365619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001604689-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001826361-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001560782-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248242", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001816160-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-209731", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209253", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001816160-26-000007", "price_sensitive": false}]}, "description": "ACADIA PHARMACEUTICALS INC trades as ACAD on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 188 insider filings for the company, from October 2021 to October 2026. Across those, 13 insiders disclosed 1 open-market purchase totalling $22.71M against 114 sales totalling $17.53M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 22707097.5765, "sell_n": 114, "sell_sum": 17530452.8496, "net": 5176644.7269, "insiders": 13, "first_date": "2021-10-18", "last_date": "2026-10-30"}, "metrics": {"ticker": "ACAD", "has_prices": true, "as_of": "2026-09-18", "last": 27.29, "prev_close": 27.45, "change": -0.16000000000000014, "change_pct": -0.005828779599271408, "session_volume": 5482812.0, "vwap_5": 27.321745686692555, "vwap_20": 28.23936280401331, "vwap_60": 27.239430935703023, "vwap_250": 23.978099359323526, "high_52w": 30.57, "low_52w": 20.32, "avg_volume_20": 1534024.1, "sessions": 400, "market_cap": {"value": 4702217586.22, "shares": 172305518.0, "as_of": "2026-07-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001899977-26-000010", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Mark C. Schneyer", "who_key": "Schneyer Mark C.", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69342.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $69K off the table in ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1899977/000189997726000010/0001899977-26-000010-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "0001899977-26-000008", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Mark C. Schneyer", "who_key": "Schneyer Mark C.", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 587242.0120999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $587K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1899977/000189997726000008/0001899977-26-000008-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127659}, {"id": "0001861477-26-000005", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Elizabeth h.z. Thompson", "who_key": "Thompson Elizabeth H.Z.", "role": "EVP, Head of Research & Dev", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 432662.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $433K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000186147726000005/0001861477-26-000005-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "13DG-0000093751-26-000400", "src": "13DG", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Acadia Pharmaceuticals Inc", "who_key": "ACADIA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ACADIA PHARMACEUTICALS INC takes a 5.3% passive stake in ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/0000093751-26-000400-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001816160-26-000009", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "James Kihara", "who_key": "Kihara James", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 297912.2166, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $298K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000009/0001816160-26-000009-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186699}, {"id": "0001560782-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "James M. Daly", "who_key": "Daly James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000156078226000002/0001560782-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001826361-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Elizabeth A. Garofalo", "who_key": "GAROFALO ELIZABETH A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000182636126000002/0001826361-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001604689-26-000009", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Jonathan Poole", "who_key": "Poole Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000160468926000009/0001604689-26-000009-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001365619-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Laura Brege", "who_key": "Brege Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000136561926000002/0001365619-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001865210-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Adora Ndu", "who_key": "Ndu Adora", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000186521026000002/0001865210-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001177917-26-000009", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Edmund Harrigan", "who_key": "HARRIGAN EDMUND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000117791726000009/0001177917-26-000009-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001193125-26-253632", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000119312526253632/0001193125-26-253632-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "0001816160-26-000008", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "James Kihara", "who_key": "Kihara James", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 114393.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $114K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000008/0001816160-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231339}, {"id": "0001899977-26-000007", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Mark C. Schneyer", "who_key": "Schneyer Mark C.", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76395.73999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $76K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997726000007/0001899977-26-000007-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263019}, {"id": "0001816160-26-000007", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "James Kihara", "who_key": "Kihara James", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 29024.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $29K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000007/0001816160-26-000007-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263019}, {"id": "13DG-0002100121-26-000077", "src": "13DG", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Acadia Pharmaceuticals Inc", "who_key": "ACADIA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ACADIA PHARMACEUTICALS INC crosses 5% of ACAD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/0002100121-26-000077-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}, {"id": "0001816160-26-000005", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "James Kihara", "who_key": "Kihara James", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22866.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $23K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000005/0001816160-26-000005-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301899}, {"id": "0001899977-26-000005", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Mark C. Schneyer", "who_key": "Schneyer Mark C.", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60139.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $60K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997726000005/0001899977-26-000005-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301899}, {"id": "0001899977-26-000003", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Mark C. Schneyer", "who_key": "Schneyer Mark C.", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159135.8838, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $159K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997726000003/0001899977-26-000003-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319179}, {"id": "0001816160-26-000003", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "James Kihara", "who_key": "Kihara James", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 41895.2636, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $42K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000003/0001816160-26-000003-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319179}, {"id": "13DG-0000102909-26-000519", "src": "13DG", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Acadia Pharmaceuticals Inc", "who_key": "ACADIA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ACADIA PHARMACEUTICALS INC adjusts its stake in ACAD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/0000102909-26-000519-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319179}, {"id": "0001568249-26-000005", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Jennifer J. Rhodes", "who_key": "Rhodes Jennifer J", "role": "EVP, CHIEF LEGAL OFFICER, SEC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 82530.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $83K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000156824926000005/0001568249-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320619}, {"id": "0001861477-26-000003", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Elizabeth h.z. Thompson", "who_key": "Thompson Elizabeth H.Z.", "role": "EVP, Head of Research & Dev", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 73749.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $74K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000186147726000003/0001861477-26-000003-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320619}, {"id": "0001816838-26-000003", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Adams Catherine Owen", "who_key": "Owen Adams Catherine", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 249932.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $250K of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181683826000003/0001816838-26-000003-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320619}, {"id": "0001816838-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Adams Catherine Owen", "who_key": "Owen Adams Catherine", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181683826000002/0001816838-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001861477-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Elizabeth h.z. Thompson", "who_key": "Thompson Elizabeth H.Z.", "role": "EVP, Head of Research & Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000186147726000002/0001861477-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001996325-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Thomas Garner", "who_key": "Garner Thomas", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000199632526000002/0001996325-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001899977-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Mark C. Schneyer", "who_key": "Schneyer Mark C.", "role": "EVP, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997726000002/0001899977-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001568249-26-000004", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Jennifer J. Rhodes", "who_key": "Rhodes Jennifer J", "role": "EVP, CHIEF LEGAL OFFICER, SEC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000156824926000004/0001568249-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001816160-26-000002", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "James Kihara", "who_key": "Kihara James", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ACAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000002/0001816160-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}], "recent_buys": [{"id": "0001209191-23-031917", "src": "INSIDERS", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22707097.5765, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $22.7M of ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123031917/0001209191-23-031917-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812459}], "institutional": [{"id": "13DG-0000093751-26-000400", "src": "13DG", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Acadia Pharmaceuticals Inc", "who_key": "ACADIA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ACADIA PHARMACEUTICALS INC takes a 5.3% passive stake in ACAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/0000093751-26-000400-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100121-26-000077", "src": "13DG", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Acadia Pharmaceuticals Inc", "who_key": "ACADIA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ACADIA PHARMACEUTICALS INC crosses 5% of ACAD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/0002100121-26-000077-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271659}, {"id": "13DG-0000102909-26-000519", "src": "13DG", "ticker": "ACAD", "cik": "1070494", "company": "ACADIA PHARMACEUTICALS INC", "company_raw": "ACADIA PHARMACEUTICALS INC", "who": "Acadia Pharmaceuticals Inc", "who_key": "ACADIA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ACADIA PHARMACEUTICALS INC adjusts its stake in ACAD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/0000102909-26-000519-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319179}], "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": "ACADIA Pharmaceuticals Inc. - Common Stock", "new_value": "ACADIA PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070494", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070494", "applied": 1, "detected_at": "2026-09-10T03:13:11.064969"}]}, "key_people": [{"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 22707097.5765, "sold": 0, "net": 22707097.5765, "trades": 1, "top_score": 67.4, "lean": "buying", "history": [{"action": "BUY", "amount": 22707097.5765, "date": "2023-05-24", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123031917/0001209191-23-031917-index.htm"}], "latest": {"action": "BUY", "amount": 22707097.5765, "date": "2023-05-24", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123031917/0001209191-23-031917-index.htm"}}, {"who": "Stephen Davis", "who_key": "DAVIS STEPHEN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8484766.5857, "net": -8484766.5857, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 485094.16, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924021724/0001415889-24-021724-index.htm"}, {"action": "SELL", "amount": 193573.38, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924012238/0001415889-24-012238-index.htm"}, {"action": "SELL", "amount": 474877.38000000006, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924010604/0001415889-24-010604-index.htm"}, {"action": "SELL", "amount": 317080.6, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924009271/0001415889-24-009271-index.htm"}, {"action": "SELL", "amount": 137584.59, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924005572/0001415889-24-005572-index.htm"}, {"action": "SELL", "amount": 111810.72, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919124001269/0001209191-24-001269-index.htm"}, {"action": "SELL", "amount": 1132323.48, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123052389/0001209191-23-052389-index.htm"}, {"action": "SELL", "amount": 3004350.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123042641/0001209191-23-042641-index.htm"}, {"action": "SELL", "amount": 1792898.8768, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123042246/0001209191-23-042246-index.htm"}, {"action": "SELL", "amount": 165331.08, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123026742/0001209191-23-026742-index.htm"}, {"action": "SELL", "amount": 155849.12, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123023862/0001209191-23-023862-index.htm"}, {"action": "SELL", "amount": 72321.78, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123013472/0001209191-23-013472-index.htm"}, {"action": "SELL", "amount": 66876.69119999999, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123002900/0001209191-23-002900-index.htm"}, {"action": "SELL", "amount": 44331.24, "date": "2022-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122054026/0001209191-22-054026-index.htm"}, {"action": "SELL", "amount": 99691.3577, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122026941/0001209191-22-026941-index.htm"}, {"action": "SELL", "amount": 93486.40000000001, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122013273/0001209191-22-013273-index.htm"}, {"action": "SELL", "amount": 85699.90000000001, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122002748/0001209191-22-002748-index.htm"}, {"action": "SELL", "amount": 51585.83, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919121060957/0001209191-21-060957-index.htm"}], "latest": {"action": "SELL", "amount": 485094.16, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924021724/0001415889-24-021724-index.htm"}}, {"who": "Mark C. Schneyer", "who_key": "Schneyer Mark C.", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3447549.7528, "net": -3447549.7528, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69342.48, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899977/000189997726000010/0001899977-26-000010-index.htm"}, {"action": "SELL", "amount": 587242.0120999999, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899977/000189997726000008/0001899977-26-000008-index.htm"}, {"action": "SELL", "amount": 76395.73999999999, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997726000007/0001899977-26-000007-index.htm"}, {"action": "SELL", "amount": 60139.799999999996, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997726000005/0001899977-26-000005-index.htm"}, {"action": "SELL", "amount": 159135.8838, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997726000003/0001899977-26-000003-index.htm"}, {"action": "SELL", "amount": 243113.9634, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997725000006/0001899977-25-000006-index.htm"}, {"action": "SELL", "amount": 82727.7, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000189997725000004/0001899977-25-000004-index.htm"}, {"action": "SELL", "amount": 554023.8, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925022359/0001415889-25-022359-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925013741/0001415889-25-013741-index.htm"}, {"action": "SELL", "amount": 51070.799999999996, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925011872/0001415889-25-011872-index.htm"}, {"action": "SELL", "amount": 40132.56, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925010424/0001415889-25-010424-index.htm"}, {"action": "SELL", "amount": 54065.55, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925009074/0001415889-25-009074-index.htm"}, {"action": "SELL", "amount": 15429.08, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925005574/0001415889-25-005574-index.htm"}, {"action": "SELL", "amount": 172453.78999999998, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924027292/0001415889-24-027292-index.htm"}, {"action": "SELL", "amount": 148720.24, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924021731/0001415889-24-021731-index.htm"}, {"action": "SELL", "amount": 14420.25, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924016416/0001415889-24-016416-index.htm"}, {"action": "SELL", "amount": 59340.82000000001, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924012237/0001415889-24-012237-index.htm"}, {"action": "SELL", "amount": 48534.920000000006, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924010601/0001415889-24-010601-index.htm"}, {"action": "SELL", "amount": 97268.59999999999, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924009270/0001415889-24-009270-index.htm"}, {"action": "SELL", "amount": 19045.24, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924005577/0001415889-24-005577-index.htm"}, {"action": "SELL", "amount": 115645.12000000001, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123056357/0001209191-23-056357-index.htm"}, {"action": "SELL", "amount": 289970.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123047125/0001209191-23-047125-index.htm"}, {"action": "SELL", "amount": 24369.48, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123036529/0001209191-23-036529-index.htm"}, {"action": "SELL", "amount": 344475.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123031243/0001209191-23-031243-index.htm"}, {"action": "SELL", "amount": 34794.56, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123023863/0001209191-23-023863-index.htm"}], "latest": {"action": "SELL", "amount": 69342.48, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899977/000189997726000010/0001899977-26-000010-index.htm"}}, {"who": "James Kihara", "who_key": "Kihara James", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1290683.6658, "net": -1290683.6658, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 297912.2166, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000009/0001816160-26-000009-index.htm"}, {"action": "SELL", "amount": 114393.18, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000008/0001816160-26-000008-index.htm"}, {"action": "SELL", "amount": 29024.28, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000007/0001816160-26-000007-index.htm"}, {"action": "SELL", "amount": 22866.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000005/0001816160-26-000005-index.htm"}, {"action": "SELL", "amount": 41895.2636, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000003/0001816160-26-000003-index.htm"}, {"action": "SELL", "amount": 96753.6356, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616025000004/0001816160-25-000004-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925013742/0001415889-25-013742-index.htm"}, {"action": "SELL", "amount": 19374.2, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925011875/0001415889-25-011875-index.htm"}, {"action": "SELL", "amount": 15234.960000000001, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925010423/0001415889-25-010423-index.htm"}, {"action": "SELL", "amount": 18669.75, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925009075/0001415889-25-009075-index.htm"}, {"action": "SELL", "amount": 9481.0, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925005575/0001415889-25-005575-index.htm"}, {"action": "SELL", "amount": 68467.12999999999, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924027293/0001415889-24-027293-index.htm"}, {"action": "SELL", "amount": 22462.440000000002, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924012236/0001415889-24-012236-index.htm"}, {"action": "SELL", "amount": 31987.300000000003, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924010602/0001415889-24-010602-index.htm"}, {"action": "SELL", "amount": 11693.58, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924005574/0001415889-24-005574-index.htm"}, {"action": "SELL", "amount": 56600.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123058891/0001209191-23-058891-index.htm"}, {"action": "SELL", "amount": 44940.4, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123056354/0001209191-23-056354-index.htm"}, {"action": "SELL", "amount": 51760.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123050072/0001209191-23-050072-index.htm"}, {"action": "SELL", "amount": 48300.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123037932/0001209191-23-037932-index.htm"}, {"action": "SELL", "amount": 133807.5, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123031245/0001209191-23-031245-index.htm"}, {"action": "SELL", "amount": 9487.220000000001, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123024061/0001209191-23-024061-index.htm"}, {"action": "SELL", "amount": 12730.16, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123023864/0001209191-23-023864-index.htm"}, {"action": "SELL", "amount": 6573.0, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123013471/0001209191-23-013471-index.htm"}, {"action": "SELL", "amount": 27726.25, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122024064/0001209191-22-024064-index.htm"}, {"action": "SELL", "amount": 8544.2, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122013286/0001209191-22-013286-index.htm"}], "latest": {"action": "SELL", "amount": 297912.2166, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000181616026000009/0001816160-26-000009-index.htm"}}, {"who": "Brendan Teehan", "who_key": "Teehan Brendan", "role": "EVP, COO, HEAD OF COMMERCIAL", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1095094.9536, "net": -1095094.9536, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173630.49, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924027294/0001415889-24-027294-index.htm"}, {"action": "SELL", "amount": 145679.52, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924021726/0001415889-24-021726-index.htm"}, {"action": "SELL", "amount": 58900.380000000005, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924012239/0001415889-24-012239-index.htm"}, {"action": "SELL", "amount": 45890.16, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924010603/0001415889-24-010603-index.htm"}, {"action": "SELL", "amount": 92005.99999999999, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924009272/0001415889-24-009272-index.htm"}, {"action": "SELL", "amount": 15394.080000000002, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924005575/0001415889-24-005575-index.htm"}, {"action": "SELL", "amount": 21900.760000000002, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919124001268/0001209191-24-001268-index.htm"}, {"action": "SELL", "amount": 112294.40000000001, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123056355/0001209191-23-056355-index.htm"}, {"action": "SELL", "amount": 334552.5, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123031241/0001209191-23-031241-index.htm"}, {"action": "SELL", "amount": 11606.64, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123026744/0001209191-23-026744-index.htm"}, {"action": "SELL", "amount": 31798.16, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123023865/0001209191-23-023865-index.htm"}, {"action": "SELL", "amount": 8657.58, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123013468/0001209191-23-013468-index.htm"}, {"action": "SELL", "amount": 9113.319599999999, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123002895/0001209191-23-002895-index.htm"}, {"action": "SELL", "amount": 10036.464, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122026937/0001209191-22-026937-index.htm"}, {"action": "SELL", "amount": 11233.6, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122013284/0001209191-22-013284-index.htm"}, {"action": "SELL", "amount": 12400.9, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919122002751/0001209191-22-002751-index.htm"}], "latest": {"action": "SELL", "amount": 173630.49, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588924027294/0001415889-24-027294-index.htm"}}, {"who": "James M. Daly", "who_key": "Daly James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 670983.0, "net": -670983.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 670983.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000156078225000006/0001560782-25-000006-index.htm"}], "latest": {"action": "SELL", "amount": 670983.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000156078225000006/0001560782-25-000006-index.htm"}}, {"who": "Laura Brege", "who_key": "Brege Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 654664.88, "net": -654664.88, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 314633.88, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925015832/0001415889-25-015832-index.htm"}, {"action": "SELL", "amount": 111906.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123037106/0001209191-23-037106-index.htm"}, {"action": "SELL", "amount": 228125.0, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000120919123003554/0001209191-23-003554-index.htm"}], "latest": {"action": "SELL", "amount": 314633.88, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000141588925015832/0001415889-25-015832-index.htm"}}, {"who": "Elizabeth h.z. Thompson", "who_key": "Thompson Elizabeth H.Z.", "role": "EVP, Head of Research & Dev", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 506411.99, "net": -506411.99, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 432662.54, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000186147726000005/0001861477-26-000005-index.htm"}, {"action": "SELL", "amount": 73749.45, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000186147726000003/0001861477-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 432662.54, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1070494/000186147726000005/0001861477-26-000005-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -587242.0120999999}, {"date": "2026-10-30", "net": -69342.48}], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-430596", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401157", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389400", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001899977-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000400", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001967940-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332858", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001861477-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001816160-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001967940-26-000036", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001193125-26-265809", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253632", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001177917-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001865210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001365619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001604689-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001826361-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001560782-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248242", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001816160-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-209731", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209253", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001816160-26-000007", "price_sensitive": false}], "performance": {"ticker": "ACAD", "has_prices": true, "summary": {"n": 1, "avg": 0.0639376218323587, "win_rate": 1.0, "best": 0.0639376218323587, "worst": 0.0639376218323587, "as_of": "2026-09-18"}, "buys": [{"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 22707097.5765, "date": "2023-05-24", "score": 67.4, "ref_price": 25.65, "return": 0.0639376218323587}]}, "price_series": [{"date": "2016-09-19", "close": 34.82, "volume": 2144932.0}, {"date": "2016-09-20", "close": 35.98, "volume": 3318847.0}, {"date": "2016-09-21", "close": 35.62, "volume": 2824531.0}, {"date": "2016-09-22", "close": 34.98, "volume": 2053264.0}, {"date": "2016-09-23", "close": 34.98, "volume": 1489460.0}, {"date": "2016-09-26", "close": 34.3, "volume": 1255056.0}, {"date": "2016-09-27", "close": 35.23, "volume": 1325384.0}, {"date": "2016-09-28", "close": 33.68, "volume": 3635056.0}, {"date": "2016-09-29", "close": 32.7, "volume": 3312699.0}, {"date": "2016-09-30", "close": 31.81, "volume": 2395815.0}, {"date": "2016-10-03", "close": 30.71, "volume": 2746779.0}, {"date": "2016-10-04", "close": 29.1, "volume": 5293942.0}, {"date": "2016-10-05", "close": 28.81, "volume": 1957159.0}, {"date": "2016-10-06", "close": 27.39, "volume": 3040581.0}, {"date": "2016-10-07", "close": 26.86, "volume": 3659421.0}, {"date": "2016-10-10", "close": 27.21, "volume": 1808867.0}, {"date": "2016-10-11", "close": 26.88, "volume": 2796802.0}, {"date": "2016-10-12", "close": 25.78, "volume": 2569236.0}, {"date": "2016-10-13", "close": 25.19, "volume": 2442435.0}, {"date": "2016-10-14", "close": 23.67, "volume": 3803361.0}, {"date": "2016-10-17", "close": 24.325, "volume": 2744825.0}, {"date": "2016-10-18", "close": 24.33, "volume": 2029141.0}, {"date": "2016-10-19", "close": 23.41, "volume": 2212253.0}, {"date": "2016-10-20", "close": 23.95, "volume": 1956322.0}, {"date": "2016-10-21", "close": 25.34, "volume": 6924268.0}, {"date": "2016-10-24", "close": 23.72, "volume": 4178625.0}, {"date": "2016-10-25", "close": 23.61, "volume": 1863668.0}, {"date": "2016-10-26", "close": 23.18, "volume": 1963530.0}, {"date": "2016-10-27", "close": 22.56, "volume": 2443278.0}, {"date": "2016-10-28", "close": 22.57, "volume": 2002773.0}, {"date": "2016-10-31", "close": 23.31, "volume": 2154469.0}, {"date": "2016-11-01", "close": 22.93, "volume": 2184116.0}, {"date": "2016-11-02", "close": 22.0, "volume": 2020113.0}, {"date": "2016-11-03", "close": 20.87, "volume": 2949786.0}, {"date": "2016-11-04", "close": 21.69, "volume": 1625631.0}, {"date": "2016-11-07", "close": 22.99, "volume": 3024067.0}, {"date": "2016-11-08", "close": 26.84, "volume": 8590084.0}, {"date": "2016-11-09", "close": 28.87, "volume": 5742295.0}, {"date": "2016-11-10", "close": 29.74, "volume": 3974074.0}, {"date": "2016-11-11", "close": 28.81, "volume": 2599174.0}, {"date": "2016-11-14", "close": 29.06, "volume": 2294160.0}, {"date": "2016-11-15", "close": 28.47, "volume": 1831524.0}, {"date": "2016-11-16", "close": 28.55, "volume": 2134880.0}, {"date": "2016-11-17", "close": 29.1, "volume": 1313958.0}, {"date": "2016-11-18", "close": 29.53, "volume": 1995432.0}, {"date": "2016-11-21", "close": 28.63, "volume": 2094468.0}, {"date": "2016-11-22", "close": 26.72, "volume": 2474733.0}, {"date": "2016-11-23", "close": 28.22, "volume": 1837557.0}, {"date": "2016-11-25", "close": 28.04, "volume": 777826.0}, {"date": "2016-11-28", "close": 27.33, "volume": 1235309.0}, {"date": "2016-11-29", "close": 27.65, "volume": 1165473.0}, {"date": "2016-11-30", "close": 26.99, "volume": 1487372.0}, {"date": "2016-12-01", "close": 26.48, "volume": 1850389.0}, {"date": "2016-12-02", "close": 27.15, "volume": 1508160.0}, {"date": "2016-12-05", "close": 27.79, "volume": 1924273.0}, {"date": "2016-12-06", "close": 28.25, "volume": 1086945.0}, {"date": "2016-12-07", "close": 27.08, "volume": 1993906.0}, {"date": "2016-12-08", "close": 27.24, "volume": 1436331.0}, {"date": "2016-12-09", "close": 26.76, "volume": 1410262.0}, {"date": "2016-12-12", "close": 25.28, "volume": 2065706.0}, {"date": "2016-12-13", "close": 24.87, "volume": 1519790.0}, {"date": "2016-12-14", "close": 24.94, "volume": 1615247.0}, {"date": "2016-12-15", "close": 26.01, "volume": 1897636.0}, {"date": "2016-12-16", "close": 25.98, "volume": 2089891.0}, {"date": "2016-12-19", "close": 25.43, "volume": 1144790.0}, {"date": "2016-12-20", "close": 28.57, "volume": 18511780.0}, {"date": "2016-12-21", "close": 27.46, "volume": 3965850.0}, {"date": "2016-12-22", "close": 27.67, "volume": 2036822.0}, {"date": "2016-12-23", "close": 29.75, "volume": 3468592.0}, {"date": "2016-12-27", "close": 28.95, "volume": 2859478.0}, {"date": "2016-12-28", "close": 28.52, "volume": 1321818.0}, {"date": "2016-12-29", "close": 28.79, "volume": 1659074.0}, {"date": "2016-12-30", "close": 28.84, "volume": 1440668.0}, {"date": "2017-01-03", "close": 28.77, "volume": 1369607.0}, {"date": "2017-01-04", "close": 31.94, "volume": 7014501.0}, {"date": "2017-01-05", "close": 31.68, "volume": 2620679.0}, {"date": "2017-01-06", "close": 32.64, "volume": 2184392.0}, {"date": "2017-01-09", "close": 32.69, "volume": 1995354.0}, {"date": "2017-01-10", "close": 31.47, "volume": 2515204.0}, {"date": "2017-01-11", "close": 29.87, "volume": 3351696.0}, {"date": "2017-01-12", "close": 31.78, "volume": 3172515.0}, {"date": "2017-01-13", "close": 31.77, "volume": 1918655.0}, {"date": "2017-01-17", "close": 31.35, "volume": 1964057.0}, {"date": "2017-01-18", "close": 32.31, "volume": 1590818.0}, {"date": "2017-01-19", "close": 31.43, "volume": 1243917.0}, {"date": "2017-01-20", "close": 31.02, "volume": 1287336.0}, {"date": "2017-01-23", "close": 30.37, "volume": 1319621.0}, {"date": "2017-01-24", "close": 30.14, "volume": 1588679.0}, {"date": "2017-01-25", "close": 31.13, "volume": 1820811.0}, {"date": "2017-01-26", "close": 31.37, "volume": 1609085.0}, {"date": "2017-01-27", "close": 31.93, "volume": 1318843.0}, {"date": "2017-01-30", "close": 32.6, "volume": 1748194.0}, {"date": "2017-01-31", "close": 34.59, "volume": 3355371.0}, {"date": "2017-02-01", "close": 34.49, "volume": 2720856.0}, {"date": "2017-02-02", "close": 35.23, "volume": 1534510.0}, {"date": "2017-02-03", "close": 36.61, "volume": 7101838.0}, {"date": "2017-02-06", "close": 37.85, "volume": 2853211.0}, {"date": "2017-02-07", "close": 38.19, "volume": 2822661.0}, {"date": "2017-02-08", "close": 38.54, "volume": 2360227.0}, {"date": "2017-02-09", "close": 37.95, "volume": 1688470.0}, {"date": "2017-02-10", "close": 37.09, "volume": 1894529.0}, {"date": "2017-02-13", "close": 37.24, "volume": 1929040.0}, {"date": "2017-02-14", "close": 39.69, "volume": 4856172.0}, {"date": "2017-02-15", "close": 39.47, "volume": 2244016.0}, {"date": "2017-02-16", "close": 39.22, "volume": 2144369.0}, {"date": "2017-02-17", "close": 39.28, "volume": 1674691.0}, {"date": "2017-02-21", "close": 39.2, "volume": 1842615.0}, {"date": "2017-02-22", "close": 39.14, "volume": 1219031.0}, {"date": "2017-02-23", "close": 39.56, "volume": 2318375.0}, {"date": "2017-02-24", "close": 38.88, "volume": 1965429.0}, {"date": "2017-02-27", "close": 39.85, "volume": 2263177.0}, {"date": "2017-02-28", "close": 38.11, "volume": 3105310.0}, {"date": "2017-03-01", "close": 36.63, "volume": 4265038.0}, {"date": "2017-03-02", "close": 35.8, "volume": 4363466.0}, {"date": "2017-03-03", "close": 36.89, "volume": 2201697.0}, {"date": "2017-03-06", "close": 36.79, "volume": 2334812.0}, {"date": "2017-03-07", "close": 36.21, "volume": 1225491.0}, {"date": "2017-03-08", "close": 36.54, "volume": 1627536.0}, {"date": "2017-03-09", "close": 36.47, "volume": 915360.0}, {"date": "2017-03-10", "close": 36.83, "volume": 1327044.0}, {"date": "2017-03-13", "close": 37.47, "volume": 1578601.0}, {"date": "2017-03-14", "close": 37.53, "volume": 1145830.0}, {"date": "2017-03-15", "close": 38.2, "volume": 1119536.0}, {"date": "2017-03-16", "close": 37.5, "volume": 988142.0}, {"date": "2017-03-17", "close": 37.13, "volume": 1676882.0}, {"date": "2017-03-20", "close": 37.19, "volume": 1262049.0}, {"date": "2017-03-21", "close": 35.01, "volume": 1947027.0}, {"date": "2017-03-22", "close": 34.93, "volume": 1386190.0}, {"date": "2017-03-23", "close": 34.45, "volume": 960071.0}, {"date": "2017-03-24", "close": 34.83, "volume": 1209729.0}, {"date": "2017-03-27", "close": 35.65, "volume": 1159702.0}, {"date": "2017-03-28", "close": 35.71, "volume": 1003942.0}, {"date": "2017-03-29", "close": 35.86, "volume": 940222.0}, {"date": "2017-03-30", "close": 34.1, "volume": 1975748.0}, {"date": "2017-03-31", "close": 34.38, "volume": 929692.0}, {"date": "2017-04-03", "close": 34.05, "volume": 909281.0}, {"date": "2017-04-04", "close": 33.53, "volume": 1493155.0}, {"date": "2017-04-05", "close": 32.67, "volume": 1857634.0}, {"date": "2017-04-06", "close": 32.41, "volume": 1687366.0}, {"date": "2017-04-07", "close": 32.36, "volume": 995994.0}, {"date": "2017-04-10", "close": 33.07, "volume": 989528.0}, {"date": "2017-04-11", "close": 32.9, "volume": 926820.0}, {"date": "2017-04-12", "close": 33.09, "volume": 812722.0}, {"date": "2017-04-13", "close": 33.48, "volume": 1122761.0}, {"date": "2017-04-17", "close": 33.37, "volume": 751777.0}, {"date": "2017-04-18", "close": 32.44, "volume": 981252.0}, {"date": "2017-04-19", "close": 32.35, "volume": 1226151.0}, {"date": "2017-04-20", "close": 32.59, "volume": 787572.0}, {"date": "2017-04-21", "close": 32.21, "volume": 1027737.0}, {"date": "2017-04-24", "close": 33.72, "volume": 1441520.0}, {"date": "2017-04-25", "close": 34.71, "volume": 2402070.0}, {"date": "2017-04-26", "close": 33.66, "volume": 1394437.0}, {"date": "2017-04-27", "close": 33.83, "volume": 1044997.0}, {"date": "2017-04-28", "close": 34.33, "volume": 1041408.0}, {"date": "2017-05-01", "close": 34.41, "volume": 1199127.0}, {"date": "2017-05-02", "close": 32.77, "volume": 1612740.0}, {"date": "2017-05-03", "close": 32.45, "volume": 881490.0}, {"date": "2017-05-04", "close": 32.35, "volume": 1157496.0}, {"date": "2017-05-05", "close": 32.74, "volume": 865758.0}, {"date": "2017-05-08", "close": 31.79, "volume": 1171989.0}, {"date": "2017-05-09", "close": 32.26, "volume": 1520685.0}, {"date": "2017-05-10", "close": 29.06, "volume": 7491969.0}, {"date": "2017-05-11", "close": 28.8, "volume": 2142440.0}, {"date": "2017-05-12", "close": 29.01, "volume": 1774812.0}, {"date": "2017-05-15", "close": 28.53, "volume": 2245298.0}, {"date": "2017-05-16", "close": 28.4, "volume": 1682397.0}, {"date": "2017-05-17", "close": 27.06, "volume": 2627071.0}, {"date": "2017-05-18", "close": 27.31, "volume": 1549041.0}, {"date": "2017-05-19", "close": 27.85, "volume": 2024722.0}, {"date": "2017-05-22", "close": 28.01, "volume": 1259118.0}, {"date": "2017-05-23", "close": 27.55, "volume": 1220181.0}, {"date": "2017-05-24", "close": 27.36, "volume": 1402676.0}, {"date": "2017-05-25", "close": 26.27, "volume": 2276758.0}, {"date": "2017-05-26", "close": 26.02, "volume": 1153788.0}, {"date": "2017-05-30", "close": 25.65, "volume": 1289192.0}, {"date": "2017-05-31", "close": 25.71, "volume": 1999363.0}, {"date": "2017-06-01", "close": 26.82, "volume": 1522794.0}, {"date": "2017-06-02", "close": 26.93, "volume": 1062624.0}, {"date": "2017-06-05", "close": 26.51, "volume": 1282457.0}, {"date": "2017-06-06", "close": 26.16, "volume": 1038033.0}, {"date": "2017-06-07", "close": 25.45, "volume": 1259198.0}, {"date": "2017-06-08", "close": 26.14, "volume": 1698036.0}, {"date": "2017-06-09", "close": 27.4, "volume": 1751081.0}, {"date": "2017-06-12", "close": 27.08, "volume": 1582915.0}, {"date": "2017-06-13", "close": 27.25, "volume": 769365.0}, {"date": "2017-06-14", "close": 27.38, "volume": 993328.0}, {"date": "2017-06-15", "close": 26.28, "volume": 1143805.0}, {"date": "2017-06-16", "close": 27.1, "volume": 2018217.0}, {"date": "2017-06-19", "close": 27.99, "volume": 1523168.0}, {"date": "2017-06-20", "close": 28.22, "volume": 1491577.0}, {"date": "2017-06-21", "close": 29.27, "volume": 3074400.0}, {"date": "2017-06-22", "close": 28.68, "volume": 2112799.0}, {"date": "2017-06-23", "close": 29.24, "volume": 1428555.0}, {"date": "2017-06-26", "close": 29.01, "volume": 1045436.0}, {"date": "2017-06-27", "close": 27.64, "volume": 1780536.0}, {"date": "2017-06-28", "close": 28.26, "volume": 1103900.0}, {"date": "2017-06-29", "close": 28.68, "volume": 1203416.0}, {"date": "2017-06-30", "close": 27.89, "volume": 1255132.0}, {"date": "2017-07-03", "close": 28.47, "volume": 489495.0}, {"date": "2017-07-05", "close": 29.64, "volume": 1575672.0}, {"date": "2017-07-06", "close": 28.69, "volume": 2072665.0}, {"date": "2017-07-07", "close": 29.19, "volume": 1171476.0}, {"date": "2017-07-10", "close": 27.6, "volume": 1613577.0}, {"date": "2017-07-11", "close": 26.76, "volume": 1884131.0}, {"date": "2017-07-12", "close": 27.95, "volume": 1408579.0}, {"date": "2017-07-13", "close": 28.17, "volume": 1641024.0}, {"date": "2017-07-14", "close": 28.59, "volume": 1610382.0}, {"date": "2017-07-17", "close": 28.85, "volume": 1248224.0}, {"date": "2017-07-18", "close": 28.96, "volume": 790477.0}, {"date": "2017-07-19", "close": 29.0, "volume": 1497144.0}, {"date": "2017-07-20", "close": 30.09, "volume": 1588394.0}, {"date": "2017-07-21", "close": 30.43, "volume": 1204332.0}, {"date": "2017-07-24", "close": 30.47, "volume": 1055192.0}, {"date": "2017-07-25", "close": 30.03, "volume": 1666382.0}, {"date": "2017-07-26", "close": 30.13, "volume": 635224.0}, {"date": "2017-07-27", "close": 29.47, "volume": 1064617.0}, {"date": "2017-07-28", "close": 30.13, "volume": 748624.0}, {"date": "2017-07-31", "close": 29.77, "volume": 780308.0}, {"date": "2017-08-01", "close": 29.55, "volume": 1079947.0}, {"date": "2017-08-02", "close": 29.49, "volume": 854086.0}, {"date": "2017-08-03", "close": 29.59, "volume": 651976.0}, {"date": "2017-08-04", "close": 30.69, "volume": 1250872.0}, {"date": "2017-08-07", "close": 30.57, "volume": 995959.0}, {"date": "2017-08-08", "close": 29.54, "volume": 1858894.0}, {"date": "2017-08-09", "close": 33.21, "volume": 7900386.0}, {"date": "2017-08-10", "close": 30.23, "volume": 3468491.0}, {"date": "2017-08-11", "close": 31.21, "volume": 2092147.0}, {"date": "2017-08-14", "close": 31.89, "volume": 1359726.0}, {"date": "2017-08-15", "close": 32.11, "volume": 951878.0}, {"date": "2017-08-16", "close": 31.39, "volume": 1419711.0}, {"date": "2017-08-17", "close": 31.03, "volume": 1387568.0}, {"date": "2017-08-18", "close": 31.08, "volume": 908919.0}, {"date": "2017-08-21", "close": 30.94, "volume": 591922.0}, {"date": "2017-08-22", "close": 31.44, "volume": 797879.0}, {"date": "2017-08-23", "close": 31.91, "volume": 855438.0}, {"date": "2017-08-24", "close": 32.82, "volume": 1013120.0}, {"date": "2017-08-25", "close": 32.45, "volume": 918934.0}, {"date": "2017-08-28", "close": 33.44, "volume": 979841.0}, {"date": "2017-08-29", "close": 33.91, "volume": 1574970.0}, {"date": "2017-08-30", "close": 34.72, "volume": 1511673.0}, {"date": "2017-08-31", "close": 35.61, "volume": 1925011.0}, {"date": "2017-09-01", "close": 36.16, "volume": 1400040.0}, {"date": "2017-09-05", "close": 35.2, "volume": 1435306.0}, {"date": "2017-09-06", "close": 35.69, "volume": 1513382.0}, {"date": "2017-09-07", "close": 35.8, "volume": 885208.0}, {"date": "2017-09-08", "close": 36.93, "volume": 2275350.0}, {"date": "2017-09-11", "close": 37.08, "volume": 1344955.0}, {"date": "2017-09-12", "close": 37.17, "volume": 1231650.0}, {"date": "2017-09-13", "close": 36.46, "volume": 1081832.0}, {"date": "2017-09-14", "close": 36.35, "volume": 884298.0}, {"date": "2017-09-15", "close": 36.83, "volume": 2352235.0}, {"date": "2017-09-18", "close": 36.98, "volume": 1226141.0}, {"date": "2017-09-19", "close": 36.55, "volume": 836769.0}, {"date": "2017-09-20", "close": 36.85, "volume": 775182.0}, {"date": "2017-09-21", "close": 37.63, "volume": 1202671.0}, {"date": "2017-09-22", "close": 37.59, "volume": 867143.0}, {"date": "2017-09-25", "close": 37.67, "volume": 1002097.0}, {"date": "2017-09-26", "close": 37.43, "volume": 803317.0}, {"date": "2017-09-27", "close": 37.9, "volume": 1044410.0}, {"date": "2017-09-28", "close": 38.37, "volume": 795812.0}, {"date": "2017-09-29", "close": 37.67, "volume": 1946203.0}, {"date": "2017-10-02", "close": 38.43, "volume": 1322231.0}, {"date": "2017-10-03", "close": 38.86, "volume": 1467710.0}, {"date": "2017-10-04", "close": 39.14, "volume": 1747006.0}, {"date": "2017-10-05", "close": 38.3, "volume": 3937046.0}, {"date": "2017-10-06", "close": 38.54, "volume": 2005632.0}, {"date": "2017-10-09", "close": 37.59, "volume": 1193646.0}, {"date": "2017-10-10", "close": 36.91, "volume": 1069997.0}, {"date": "2017-10-11", "close": 35.76, "volume": 1638948.0}, {"date": "2017-10-12", "close": 35.5, "volume": 1375335.0}, {"date": "2017-10-13", "close": 35.4, "volume": 1368558.0}, {"date": "2017-10-16", "close": 36.1, "volume": 1068927.0}, {"date": "2017-10-17", "close": 36.99, "volume": 1239188.0}, {"date": "2017-10-18", "close": 36.73, "volume": 1364585.0}, {"date": "2017-10-19", "close": 35.83, "volume": 1770984.0}, {"date": "2017-10-20", "close": 36.32, "volume": 1331706.0}, {"date": "2017-10-23", "close": 35.78, "volume": 969597.0}, {"date": "2017-10-24", "close": 35.64, "volume": 1000354.0}, {"date": "2017-10-25", "close": 34.89, "volume": 996927.0}, {"date": "2017-10-26", "close": 34.65, "volume": 991439.0}, {"date": "2017-10-27", "close": 35.04, "volume": 1226952.0}, {"date": "2017-10-30", "close": 35.18, "volume": 592835.0}, {"date": "2017-10-31", "close": 34.83, "volume": 727139.0}, {"date": "2017-11-01", "close": 34.36, "volume": 685977.0}, {"date": "2017-11-02", "close": 35.11, "volume": 1368153.0}, {"date": "2017-11-03", "close": 35.85, "volume": 2652586.0}, {"date": "2017-11-06", "close": 32.55, "volume": 3349102.0}, {"date": "2017-11-07", "close": 32.46, "volume": 2385528.0}, {"date": "2017-11-08", "close": 29.41, "volume": 6030111.0}, {"date": "2017-11-09", "close": 29.16, "volume": 2096270.0}, {"date": "2017-11-10", "close": 28.6, "volume": 1805907.0}, {"date": "2017-11-13", "close": 27.31, "volume": 2537297.0}, {"date": "2017-11-14", "close": 27.0, "volume": 1840861.0}, {"date": "2017-11-15", "close": 26.84, "volume": 2091926.0}, {"date": "2017-11-16", "close": 27.64, "volume": 1582644.0}, {"date": "2017-11-17", "close": 27.86, "volume": 1712097.0}, {"date": "2017-11-20", "close": 27.7, "volume": 1590591.0}, {"date": "2017-11-21", "close": 27.89, "volume": 752789.0}, {"date": "2017-11-22", "close": 28.25, "volume": 581270.0}, {"date": "2017-11-24", "close": 28.0, "volume": 469589.0}, {"date": "2017-11-27", "close": 27.6, "volume": 888265.0}, {"date": "2017-11-28", "close": 27.7, "volume": 938711.0}, {"date": "2017-11-29", "close": 29.02, "volume": 1743913.0}, {"date": "2017-11-30", "close": 30.25, "volume": 1890456.0}, {"date": "2017-12-01", "close": 30.16, "volume": 1813616.0}, {"date": "2017-12-04", "close": 28.92, "volume": 1470151.0}, {"date": "2017-12-05", "close": 29.95, "volume": 2047729.0}, {"date": "2017-12-06", "close": 29.71, "volume": 1212845.0}, {"date": "2017-12-07", "close": 30.09, "volume": 906055.0}, {"date": "2017-12-08", "close": 30.49, "volume": 1005407.0}, {"date": "2017-12-11", "close": 29.97, "volume": 1284916.0}, {"date": "2017-12-12", "close": 29.18, "volume": 1569805.0}, {"date": "2017-12-13", "close": 29.94, "volume": 973140.0}, {"date": "2017-12-14", "close": 28.97, "volume": 1124964.0}, {"date": "2017-12-15", "close": 28.98, "volume": 1642487.0}, {"date": "2017-12-18", "close": 28.42, "volume": 1996502.0}, {"date": "2017-12-19", "close": 28.12, "volume": 1596242.0}, {"date": "2017-12-20", "close": 28.3, "volume": 1301953.0}, {"date": "2017-12-21", "close": 28.75, "volume": 1437569.0}, {"date": "2017-12-22", "close": 29.26, "volume": 1327949.0}, {"date": "2017-12-26", "close": 30.46, "volume": 2318128.0}, {"date": "2017-12-27", "close": 30.7, "volume": 1142137.0}, {"date": "2017-12-28", "close": 31.18, "volume": 726532.0}, {"date": "2017-12-29", "close": 30.11, "volume": 852547.0}, {"date": "2018-01-02", "close": 30.43, "volume": 1800671.0}, {"date": "2018-01-03", "close": 29.51, "volume": 2208351.0}, {"date": "2018-01-04", "close": 28.78, "volume": 2745992.0}, {"date": "2018-01-05", "close": 28.9, "volume": 1371036.0}, {"date": "2018-01-08", "close": 27.11, "volume": 3351356.0}, {"date": "2018-01-09", "close": 28.29, "volume": 2154333.0}, {"date": "2018-01-10", "close": 28.63, "volume": 1546276.0}, {"date": "2018-01-11", "close": 27.9, "volume": 1721152.0}, {"date": "2018-01-12", "close": 28.37, "volume": 1694294.0}, {"date": "2018-01-16", "close": 28.15, "volume": 1539171.0}, {"date": "2018-01-17", "close": 28.25, "volume": 1262221.0}, {"date": "2018-01-18", "close": 27.78, "volume": 1140525.0}, {"date": "2018-01-19", "close": 26.92, "volume": 3534786.0}, {"date": "2018-01-22", "close": 28.93, "volume": 3433034.0}, {"date": "2018-01-23", "close": 30.32, "volume": 4035546.0}, {"date": "2018-01-24", "close": 30.57, "volume": 3628700.0}, {"date": "2018-01-25", "close": 30.68, "volume": 1276391.0}, {"date": "2018-01-26", "close": 32.13, "volume": 1915266.0}, {"date": "2018-01-29", "close": 31.74, "volume": 1848708.0}, {"date": "2018-01-30", "close": 30.65, "volume": 1152938.0}, {"date": "2018-01-31", "close": 29.91, "volume": 1155389.0}, {"date": "2018-02-01", "close": 30.26, "volume": 883683.0}, {"date": "2018-02-02", "close": 28.96, "volume": 1055422.0}, {"date": "2018-02-05", "close": 26.91, "volume": 1902249.0}, {"date": "2018-02-06", "close": 28.8, "volume": 2646957.0}, {"date": "2018-02-07", "close": 29.32, "volume": 1749138.0}, {"date": "2018-02-08", "close": 28.35, "volume": 1879782.0}, {"date": "2018-02-09", "close": 28.27, "volume": 1884311.0}, {"date": "2018-02-12", "close": 28.87, "volume": 924502.0}, {"date": "2018-02-13", "close": 29.505, "volume": 879760.0}, {"date": "2018-02-14", "close": 30.6, "volume": 1705370.0}, {"date": "2018-02-15", "close": 31.06, "volume": 859695.0}, {"date": "2018-02-16", "close": 30.92, "volume": 620415.0}, {"date": "2018-02-20", "close": 31.05, "volume": 1124940.0}, {"date": "2018-02-21", "close": 30.43, "volume": 1852674.0}, {"date": "2018-02-22", "close": 30.24, "volume": 1719429.0}, {"date": "2018-02-23", "close": 31.52, "volume": 1501873.0}, {"date": "2018-02-26", "close": 32.33, "volume": 1527940.0}, {"date": "2018-02-27", "close": 31.16, "volume": 1923558.0}, {"date": "2018-02-28", "close": 24.915, "volume": 11605030.0}, {"date": "2018-03-01", "close": 22.98, "volume": 6700882.0}, {"date": "2018-03-02", "close": 23.68, "volume": 3803424.0}, {"date": "2018-03-05", "close": 24.83, "volume": 2633947.0}, {"date": "2018-03-06", "close": 25.11, "volume": 1645158.0}, {"date": "2018-03-07", "close": 25.4, "volume": 2586212.0}, {"date": "2018-03-08", "close": 25.25, "volume": 1427489.0}, {"date": "2018-03-09", "close": 25.33, "volume": 1531218.0}, {"date": "2018-03-12", "close": 25.89, "volume": 1576563.0}, {"date": "2018-03-13", "close": 24.98, "volume": 2076323.0}, {"date": "2018-03-14", "close": 25.05, "volume": 1598378.0}, {"date": "2018-03-15", "close": 25.21, "volume": 1134395.0}, {"date": "2018-03-16", "close": 25.75, "volume": 2017201.0}, {"date": "2018-03-19", "close": 24.58, "volume": 1366676.0}, {"date": "2018-03-20", "close": 24.51, "volume": 1024287.0}, {"date": "2018-03-21", "close": 24.66, "volume": 1116576.0}, {"date": "2018-03-22", "close": 23.85, "volume": 1274434.0}, {"date": "2018-03-23", "close": 22.57, "volume": 2395270.0}, {"date": "2018-03-26", "close": 23.54, "volume": 1616772.0}, {"date": "2018-03-27", "close": 22.68, "volume": 1360775.0}, {"date": "2018-03-28", "close": 23.11, "volume": 1699761.0}, {"date": "2018-03-29", "close": 22.47, "volume": 3835971.0}, {"date": "2018-04-02", "close": 20.88, "volume": 2309218.0}, {"date": "2018-04-03", "close": 21.2, "volume": 1330112.0}, {"date": "2018-04-04", "close": 22.34, "volume": 1729967.0}, {"date": "2018-04-05", "close": 22.13, "volume": 1463755.0}, {"date": "2018-04-06", "close": 21.53, "volume": 1128213.0}, {"date": "2018-04-09", "close": 16.5, "volume": 23841230.0}, {"date": "2018-04-10", "close": 17.74, "volume": 8751838.0}, {"date": "2018-04-11", "close": 19.1, "volume": 6179073.0}, {"date": "2018-04-12", "close": 19.29, "volume": 3115268.0}, {"date": "2018-04-13", "close": 18.9, "volume": 2225824.0}, {"date": "2018-04-16", "close": 18.98, "volume": 1568909.0}, {"date": "2018-04-17", "close": 19.88, "volume": 1388876.0}, {"date": "2018-04-18", "close": 19.98, "volume": 1934936.0}, {"date": "2018-04-19", "close": 19.66, "volume": 2237960.0}, {"date": "2018-04-20", "close": 19.9, "volume": 2793307.0}, {"date": "2018-04-23", "close": 19.92, "volume": 1746995.0}, {"date": "2018-04-24", "close": 19.47, "volume": 1767279.0}, {"date": "2018-04-25", "close": 15.2, "volume": 18266170.0}, {"date": "2018-04-26", "close": 15.12, "volume": 7648653.0}, {"date": "2018-04-27", "close": 16.28, "volume": 7182274.0}, {"date": "2018-04-30", "close": 15.81, "volume": 2872874.0}, {"date": "2018-05-01", "close": 16.48, "volume": 2497924.0}, {"date": "2018-05-02", "close": 16.88, "volume": 3091140.0}, {"date": "2018-05-03", "close": 16.04, "volume": 4970129.0}, {"date": "2018-05-04", "close": 17.8, "volume": 6734436.0}, {"date": "2018-05-07", "close": 18.54, "volume": 3190722.0}, {"date": "2018-05-08", "close": 18.11, "volume": 1755960.0}, {"date": "2018-05-09", "close": 18.58, "volume": 1380598.0}, {"date": "2018-05-10", "close": 18.26, "volume": 1325487.0}, {"date": "2018-05-11", "close": 18.55, "volume": 1164951.0}, {"date": "2018-05-14", "close": 19.14, "volume": 1435738.0}, {"date": "2018-05-15", "close": 18.58, "volume": 1755550.0}, {"date": "2018-05-16", "close": 18.5, "volume": 2491085.0}, {"date": "2018-05-17", "close": 18.13, "volume": 1957484.0}, {"date": "2018-05-18", "close": 18.0, "volume": 1792106.0}, {"date": "2018-05-21", "close": 17.67, "volume": 1660223.0}, {"date": "2018-05-22", "close": 17.25, "volume": 3290729.0}, {"date": "2018-05-23", "close": 17.0, "volume": 2949356.0}, {"date": "2018-05-24", "close": 17.47, "volume": 1997496.0}, {"date": "2018-05-25", "close": 17.69, "volume": 1033776.0}, {"date": "2018-05-29", "close": 17.76, "volume": 1350462.0}, {"date": "2018-05-30", "close": 18.11, "volume": 1260485.0}, {"date": "2018-05-31", "close": 18.1, "volume": 1333266.0}, {"date": "2018-06-01", "close": 18.34, "volume": 1475845.0}, {"date": "2018-06-04", "close": 17.44, "volume": 1848215.0}, {"date": "2018-06-05", "close": 17.43, "volume": 1626680.0}, {"date": "2018-06-06", "close": 17.52, "volume": 1153466.0}, {"date": "2018-06-07", "close": 17.5, "volume": 1555668.0}, {"date": "2018-06-08", "close": 17.6, "volume": 1667012.0}, {"date": "2018-06-11", "close": 17.87, "volume": 2050509.0}, {"date": "2018-06-12", "close": 17.67, "volume": 1623278.0}, {"date": "2018-06-13", "close": 16.18, "volume": 5367067.0}, {"date": "2018-06-14", "close": 15.35, "volume": 3781280.0}, {"date": "2018-06-15", "close": 15.73, "volume": 5194964.0}, {"date": "2018-06-18", "close": 15.83, "volume": 1878160.0}, {"date": "2018-06-19", "close": 16.33, "volume": 6013748.0}, {"date": "2018-06-20", "close": 17.05, "volume": 1951446.0}, {"date": "2018-06-21", "close": 15.95, "volume": 3311987.0}, {"date": "2018-06-22", "close": 16.33, "volume": 13520530.0}, {"date": "2018-06-25", "close": 16.07, "volume": 2591847.0}, {"date": "2018-06-26", "close": 16.3, "volume": 2913084.0}, {"date": "2018-06-27", "close": 15.87, "volume": 2548424.0}, {"date": "2018-06-28", "close": 15.07, "volume": 3601199.0}, {"date": "2018-06-29", "close": 15.27, "volume": 7956560.0}, {"date": "2018-07-02", "close": 16.71, "volume": 4240291.0}, {"date": "2018-07-03", "close": 16.4, "volume": 1485096.0}, {"date": "2018-07-05", "close": 16.64, "volume": 2015727.0}, {"date": "2018-07-06", "close": 17.84, "volume": 4603692.0}, {"date": "2018-07-09", "close": 16.63, "volume": 6897599.0}, {"date": "2018-07-10", "close": 16.68, "volume": 3729380.0}, {"date": "2018-07-11", "close": 16.82, "volume": 1646084.0}, {"date": "2018-07-12", "close": 17.76, "volume": 3716110.0}, {"date": "2018-07-13", "close": 17.46, "volume": 2555813.0}, {"date": "2018-07-16", "close": 16.87, "volume": 2607351.0}, {"date": "2018-07-17", "close": 18.16, "volume": 4101871.0}, {"date": "2018-07-18", "close": 17.58, "volume": 2684202.0}, {"date": "2018-07-19", "close": 17.08, "volume": 2286217.0}, {"date": "2018-07-20", "close": 16.84, "volume": 3009824.0}, {"date": "2018-07-23", "close": 16.47, "volume": 1819355.0}, {"date": "2018-07-24", "close": 15.99, "volume": 2702580.0}, {"date": "2018-07-25", "close": 16.05, "volume": 1808344.0}, {"date": "2018-07-26", "close": 16.23, "volume": 1759581.0}, {"date": "2018-07-27", "close": 15.44, "volume": 2214832.0}, {"date": "2018-07-30", "close": 14.81, "volume": 2915139.0}, {"date": "2018-07-31", "close": 15.09, "volume": 2296187.0}, {"date": "2018-08-01", "close": 15.36, "volume": 1837847.0}, {"date": "2018-08-02", "close": 15.49, "volume": 1685506.0}, {"date": "2018-08-03", "close": 15.22, "volume": 1226112.0}, {"date": "2018-08-06", "close": 13.91, "volume": 5080627.0}, {"date": "2018-08-07", "close": 14.19, "volume": 1620540.0}, {"date": "2018-08-08", "close": 14.02, "volume": 2475388.0}, {"date": "2018-08-09", "close": 13.91, "volume": 11251670.0}, {"date": "2018-08-10", "close": 14.92, "volume": 4294314.0}, {"date": "2018-08-13", "close": 14.29, "volume": 2467964.0}, {"date": "2018-08-14", "close": 14.33, "volume": 1903719.0}, {"date": "2018-08-15", "close": 13.79, "volume": 2317206.0}, {"date": "2018-08-16", "close": 13.3, "volume": 2723893.0}, {"date": "2018-08-17", "close": 13.03, "volume": 2895043.0}, {"date": "2018-08-20", "close": 13.57, "volume": 2809239.0}, {"date": "2018-08-21", "close": 14.11, "volume": 1940743.0}, {"date": "2018-08-22", "close": 14.18, "volume": 1308746.0}, {"date": "2018-08-23", "close": 14.26, "volume": 1825161.0}, {"date": "2018-08-24", "close": 14.39, "volume": 1061427.0}, {"date": "2018-08-27", "close": 14.54, "volume": 1469630.0}, {"date": "2018-08-28", "close": 14.6, "volume": 830946.0}, {"date": "2018-08-29", "close": 14.42, "volume": 782341.0}, {"date": "2018-08-30", "close": 14.42, "volume": 1640850.0}, {"date": "2018-08-31", "close": 14.22, "volume": 1183102.0}, {"date": "2018-09-04", "close": 14.24, "volume": 1641393.0}, {"date": "2018-09-05", "close": 14.38, "volume": 1244502.0}, {"date": "2018-09-06", "close": 14.03, "volume": 1432896.0}, {"date": "2018-09-07", "close": 14.04, "volume": 1242488.0}, {"date": "2018-09-10", "close": 13.95, "volume": 1603085.0}, {"date": "2018-09-11", "close": 13.49, "volume": 1539854.0}, {"date": "2018-09-12", "close": 13.77, "volume": 1181134.0}, {"date": "2018-09-13", "close": 13.76, "volume": 1137667.0}, {"date": "2018-09-14", "close": 13.88, "volume": 1423956.0}, {"date": "2018-09-17", "close": 14.05, "volume": 1484432.0}, {"date": "2018-09-18", "close": 14.28, "volume": 1451717.0}, {"date": "2018-09-19", "close": 15.1, "volume": 1653641.0}, {"date": "2018-09-20", "close": 19.11, "volume": 15043910.0}, {"date": "2018-09-21", "close": 20.17, "volume": 14721260.0}, {"date": "2018-09-24", "close": 19.85, "volume": 3297687.0}, {"date": "2018-09-25", "close": 21.41, "volume": 5236444.0}, {"date": "2018-09-26", "close": 21.1, "volume": 4000535.0}, {"date": "2018-09-27", "close": 21.81, "volume": 3048609.0}, {"date": "2018-09-28", "close": 20.76, "volume": 6301375.0}, {"date": "2018-10-01", "close": 20.79, "volume": 2021895.0}, {"date": "2018-10-02", "close": 20.16, "volume": 2749867.0}, {"date": "2018-10-03", "close": 21.16, "volume": 1948885.0}, {"date": "2018-10-04", "close": 21.47, "volume": 2475156.0}, {"date": "2018-10-05", "close": 21.44, "volume": 2404688.0}, {"date": "2018-10-08", "close": 21.11, "volume": 2341756.0}, {"date": "2018-10-09", "close": 21.16, "volume": 2651010.0}, {"date": "2018-10-10", "close": 20.24, "volume": 1948747.0}, {"date": "2018-10-11", "close": 20.99, "volume": 2601796.0}, {"date": "2018-10-12", "close": 21.72, "volume": 1880818.0}, {"date": "2018-10-15", "close": 21.28, "volume": 1503868.0}, {"date": "2018-10-16", "close": 22.92, "volume": 3721307.0}, {"date": "2018-10-17", "close": 22.87, "volume": 1898038.0}, {"date": "2018-10-18", "close": 22.73, "volume": 2801560.0}, {"date": "2018-10-19", "close": 22.21, "volume": 4936732.0}, {"date": "2018-10-22", "close": 21.76, "volume": 2121014.0}, {"date": "2018-10-23", "close": 22.0, "volume": 2688045.0}, {"date": "2018-10-24", "close": 19.24, "volume": 3065249.0}, {"date": "2018-10-25", "close": 21.27, "volume": 2201547.0}, {"date": "2018-10-26", "close": 21.74, "volume": 1736049.0}, {"date": "2018-10-29", "close": 21.1, "volume": 1973501.0}, {"date": "2018-10-30", "close": 21.09, "volume": 2104967.0}, {"date": "2018-10-31", "close": 19.48, "volume": 9947377.0}, {"date": "2018-11-01", "close": 22.36, "volume": 3952375.0}, {"date": "2018-11-02", "close": 22.73, "volume": 3099721.0}, {"date": "2018-11-05", "close": 21.66, "volume": 2015047.0}, {"date": "2018-11-06", "close": 21.88, "volume": 2715792.0}, {"date": "2018-11-07", "close": 20.0, "volume": 5127151.0}, {"date": "2018-11-08", "close": 19.25, "volume": 2571643.0}, {"date": "2018-11-09", "close": 18.86, "volume": 2167820.0}, {"date": "2018-11-12", "close": 18.86, "volume": 1660562.0}, {"date": "2018-11-13", "close": 17.81, "volume": 1948692.0}, {"date": "2018-11-14", "close": 17.53, "volume": 2279508.0}, {"date": "2018-11-15", "close": 18.63, "volume": 1481167.0}, {"date": "2018-11-16", "close": 18.93, "volume": 1740949.0}, {"date": "2018-11-19", "close": 18.12, "volume": 1704620.0}, {"date": "2018-11-20", "close": 18.24, "volume": 1564445.0}, {"date": "2018-11-21", "close": 18.78, "volume": 843750.0}, {"date": "2018-11-23", "close": 18.51, "volume": 694898.0}, {"date": "2018-11-26", "close": 19.46, "volume": 1016068.0}, {"date": "2018-11-27", "close": 17.0, "volume": 4448155.0}, {"date": "2018-11-28", "close": 20.53, "volume": 10319490.0}, {"date": "2018-11-29", "close": 20.13, "volume": 3296833.0}, {"date": "2018-11-30", "close": 19.06, "volume": 2545622.0}, {"date": "2018-12-03", "close": 20.3, "volume": 1802768.0}, {"date": "2018-12-04", "close": 18.82, "volume": 2627847.0}, {"date": "2018-12-06", "close": 18.91, "volume": 1766919.0}, {"date": "2018-12-07", "close": 18.21, "volume": 1979036.0}, {"date": "2018-12-10", "close": 18.78, "volume": 1708043.0}, {"date": "2018-12-11", "close": 18.57, "volume": 838748.0}, {"date": "2018-12-12", "close": 18.48, "volume": 1649427.0}, {"date": "2018-12-13", "close": 17.93, "volume": 1691803.0}, {"date": "2018-12-14", "close": 17.67, "volume": 1160846.0}, {"date": "2018-12-17", "close": 17.56, "volume": 1619520.0}, {"date": "2018-12-18", "close": 17.04, "volume": 1750275.0}, {"date": "2018-12-19", "close": 15.78, "volume": 2965677.0}, {"date": "2018-12-20", "close": 15.27, "volume": 3133388.0}, {"date": "2018-12-21", "close": 14.33, "volume": 5123374.0}, {"date": "2018-12-24", "close": 14.32, "volume": 1637598.0}, {"date": "2018-12-26", "close": 15.84, "volume": 2805985.0}, {"date": "2018-12-27", "close": 15.45, "volume": 1579498.0}, {"date": "2018-12-28", "close": 15.65, "volume": 1304764.0}, {"date": "2018-12-31", "close": 16.17, "volume": 1719435.0}, {"date": "2019-01-02", "close": 16.65, "volume": 1644114.0}, {"date": "2019-01-03", "close": 16.17, "volume": 1775831.0}, {"date": "2019-01-04", "close": 17.57, "volume": 2198427.0}, {"date": "2019-01-07", "close": 18.23, "volume": 2158025.0}, {"date": "2019-01-08", "close": 18.54, "volume": 1765187.0}, {"date": "2019-01-09", "close": 19.74, "volume": 1809963.0}, {"date": "2019-01-10", "close": 20.71, "volume": 2524104.0}, {"date": "2019-01-11", "close": 21.08, "volume": 1739869.0}, {"date": "2019-01-14", "close": 20.66, "volume": 1884036.0}, {"date": "2019-01-15", "close": 21.33, "volume": 1969658.0}, {"date": "2019-01-16", "close": 21.77, "volume": 1480505.0}, {"date": "2019-01-17", "close": 21.58, "volume": 1426458.0}, {"date": "2019-01-18", "close": 21.07, "volume": 2635096.0}, {"date": "2019-01-22", "close": 20.32, "volume": 1537201.0}, {"date": "2019-01-23", "close": 20.81, "volume": 1646922.0}, {"date": "2019-01-24", "close": 21.64, "volume": 1169649.0}, {"date": "2019-01-25", "close": 22.61, "volume": 1765069.0}, {"date": "2019-01-28", "close": 22.1, "volume": 1867869.0}, {"date": "2019-01-29", "close": 22.31, "volume": 968475.0}, {"date": "2019-01-30", "close": 22.93, "volume": 1349476.0}, {"date": "2019-01-31", "close": 22.78, "volume": 1521817.0}, {"date": "2019-02-01", "close": 22.74, "volume": 1272250.0}, {"date": "2019-02-04", "close": 22.7, "volume": 1019229.0}, {"date": "2019-02-05", "close": 23.09, "volume": 1520768.0}, {"date": "2019-02-06", "close": 22.91, "volume": 911802.0}, {"date": "2019-02-07", "close": 22.34, "volume": 903684.0}, {"date": "2019-02-08", "close": 21.99, "volume": 1291473.0}, {"date": "2019-02-11", "close": 21.48, "volume": 2003239.0}, {"date": "2019-02-12", "close": 22.39, "volume": 1470836.0}, {"date": "2019-02-13", "close": 22.31, "volume": 727523.0}, {"date": "2019-02-14", "close": 21.93, "volume": 1372090.0}, {"date": "2019-02-15", "close": 23.25, "volume": 1839016.0}, {"date": "2019-02-19", "close": 22.98, "volume": 1136506.0}, {"date": "2019-02-20", "close": 22.82, "volume": 923336.0}, {"date": "2019-02-21", "close": 22.26, "volume": 894180.0}, {"date": "2019-02-22", "close": 22.93, "volume": 1408098.0}, {"date": "2019-02-25", "close": 23.75, "volume": 1734214.0}, {"date": "2019-02-26", "close": 23.56, "volume": 1845068.0}, {"date": "2019-02-27", "close": 25.53, "volume": 4015728.0}, {"date": "2019-02-28", "close": 26.5, "volume": 2670171.0}, {"date": "2019-03-01", "close": 26.6, "volume": 1889308.0}, {"date": "2019-03-04", "close": 26.85, "volume": 1752350.0}, {"date": "2019-03-05", "close": 26.66, "volume": 1858534.0}, {"date": "2019-03-06", "close": 25.65, "volume": 1474666.0}, {"date": "2019-03-07", "close": 25.39, "volume": 1511826.0}, {"date": "2019-03-08", "close": 25.76, "volume": 1106369.0}, {"date": "2019-03-11", "close": 26.07, "volume": 1200318.0}, {"date": "2019-03-12", "close": 26.2, "volume": 1039610.0}, {"date": "2019-03-13", "close": 27.38, "volume": 1905408.0}, {"date": "2019-03-14", "close": 26.68, "volume": 1604388.0}, {"date": "2019-03-15", "close": 26.85, "volume": 3179457.0}, {"date": "2019-03-18", "close": 27.1, "volume": 1281780.0}, {"date": "2019-03-19", "close": 26.92, "volume": 934288.0}, {"date": "2019-03-20", "close": 26.22, "volume": 858053.0}, {"date": "2019-03-21", "close": 27.22, "volume": 1267319.0}, {"date": "2019-03-22", "close": 26.1, "volume": 1463374.0}, {"date": "2019-03-25", "close": 26.19, "volume": 1117297.0}, {"date": "2019-03-26", "close": 26.95, "volume": 828323.0}, {"date": "2019-03-27", "close": 26.24, "volume": 822206.0}, {"date": "2019-03-28", "close": 26.64, "volume": 1301380.0}, {"date": "2019-03-29", "close": 26.85, "volume": 1062187.0}, {"date": "2019-04-01", "close": 26.98, "volume": 1059924.0}, {"date": "2019-04-02", "close": 27.32, "volume": 934810.0}, {"date": "2019-04-03", "close": 27.35, "volume": 1235883.0}, {"date": "2019-04-04", "close": 26.86, "volume": 839617.0}, {"date": "2019-04-05", "close": 28.12, "volume": 2193711.0}, {"date": "2019-04-08", "close": 27.07, "volume": 1251441.0}, {"date": "2019-04-09", "close": 26.67, "volume": 918951.0}, {"date": "2019-04-10", "close": 26.78, "volume": 962070.0}, {"date": "2019-04-11", "close": 26.02, "volume": 1083542.0}, {"date": "2019-04-12", "close": 25.68, "volume": 1118890.0}, {"date": "2019-04-15", "close": 25.51, "volume": 766970.0}, {"date": "2019-04-16", "close": 25.51, "volume": 1091165.0}, {"date": "2019-04-17", "close": 23.32, "volume": 2023927.0}, {"date": "2019-04-18", "close": 23.58, "volume": 2197676.0}, {"date": "2019-04-22", "close": 23.74, "volume": 1182507.0}, {"date": "2019-04-23", "close": 24.37, "volume": 1481986.0}, {"date": "2019-04-24", "close": 24.04, "volume": 1255138.0}, {"date": "2019-04-25", "close": 24.45, "volume": 990462.0}, {"date": "2019-04-26", "close": 25.17, "volume": 1034274.0}, {"date": "2019-04-29", "close": 25.12, "volume": 819351.0}, {"date": "2019-04-30", "close": 24.05, "volume": 1344090.0}, {"date": "2019-05-01", "close": 23.66, "volume": 1044343.0}, {"date": "2019-05-02", "close": 25.5, "volume": 2628933.0}, {"date": "2019-05-03", "close": 26.52, "volume": 1642103.0}, {"date": "2019-05-06", "close": 26.79, "volume": 1107367.0}, {"date": "2019-05-07", "close": 25.81, "volume": 1053778.0}, {"date": "2019-05-08", "close": 26.15, "volume": 673522.0}, {"date": "2019-05-09", "close": 25.98, "volume": 554188.0}, {"date": "2019-05-10", "close": 25.84, "volume": 548267.0}, {"date": "2019-05-13", "close": 24.63, "volume": 1145100.0}, {"date": "2019-05-14", "close": 25.6, "volume": 908877.0}, {"date": "2019-05-15", "close": 25.94, "volume": 1166665.0}, {"date": "2019-05-16", "close": 25.66, "volume": 797804.0}, {"date": "2019-05-17", "close": 25.03, "volume": 808284.0}, {"date": "2019-05-20", "close": 24.23, "volume": 838332.0}, {"date": "2019-05-21", "close": 25.54, "volume": 745993.0}, {"date": "2019-05-22", "close": 25.14, "volume": 578849.0}, {"date": "2019-05-23", "close": 25.34, "volume": 1059769.0}, {"date": "2019-05-24", "close": 25.96, "volume": 926341.0}, {"date": "2019-05-28", "close": 26.14, "volume": 984990.0}, {"date": "2019-05-29", "close": 24.59, "volume": 997623.0}, {"date": "2019-05-30", "close": 24.9, "volume": 939589.0}, {"date": "2019-05-31", "close": 23.99, "volume": 779245.0}, {"date": "2019-06-03", "close": 24.39, "volume": 640528.0}, {"date": "2019-06-04", "close": 25.35, "volume": 972453.0}, {"date": "2019-06-05", "close": 25.77, "volume": 874117.0}, {"date": "2019-06-06", "close": 24.91, "volume": 910227.0}, {"date": "2019-06-07", "close": 25.84, "volume": 905566.0}, {"date": "2019-06-10", "close": 25.66, "volume": 632180.0}, {"date": "2019-06-11", "close": 25.62, "volume": 848781.0}, {"date": "2019-06-12", "close": 25.57, "volume": 967605.0}, {"date": "2019-06-13", "close": 25.63, "volume": 737625.0}, {"date": "2019-06-14", "close": 24.26, "volume": 947958.0}, {"date": "2019-06-17", "close": 25.42, "volume": 1479894.0}, {"date": "2019-06-18", "close": 25.93, "volume": 1773362.0}, {"date": "2019-06-19", "close": 26.62, "volume": 1069980.0}, {"date": "2019-06-20", "close": 25.73, "volume": 955480.0}, {"date": "2019-06-21", "close": 26.0, "volume": 1797146.0}, {"date": "2019-06-24", "close": 25.79, "volume": 1135572.0}, {"date": "2019-06-25", "close": 25.78, "volume": 1047626.0}, {"date": "2019-06-26", "close": 25.24, "volume": 875108.0}, {"date": "2019-06-27", "close": 26.43, "volume": 1049843.0}, {"date": "2019-06-28", "close": 26.73, "volume": 1560579.0}, {"date": "2019-07-01", "close": 26.92, "volume": 857730.0}, {"date": "2019-07-02", "close": 26.7, "volume": 773230.0}, {"date": "2019-07-03", "close": 27.19, "volume": 331365.0}, {"date": "2019-07-05", "close": 27.14, "volume": 933268.0}, {"date": "2019-07-08", "close": 26.73, "volume": 1013847.0}, {"date": "2019-07-09", "close": 27.21, "volume": 620346.0}, {"date": "2019-07-10", "close": 27.3, "volume": 1118499.0}, {"date": "2019-07-11", "close": 27.25, "volume": 976116.0}, {"date": "2019-07-12", "close": 27.23, "volume": 570284.0}, {"date": "2019-07-15", "close": 26.72, "volume": 576759.0}, {"date": "2019-07-16", "close": 26.27, "volume": 678242.0}, {"date": "2019-07-17", "close": 25.57, "volume": 930523.0}, {"date": "2019-07-18", "close": 26.15, "volume": 801413.0}, {"date": "2019-07-19", "close": 25.7, "volume": 1161813.0}, {"date": "2019-07-22", "close": 25.97, "volume": 1576113.0}, {"date": "2019-07-23", "close": 22.22, "volume": 8759488.0}, {"date": "2019-07-24", "close": 23.01, "volume": 1870202.0}, {"date": "2019-07-25", "close": 22.7, "volume": 1248682.0}, {"date": "2019-07-26", "close": 23.34, "volume": 946133.0}, {"date": "2019-07-29", "close": 24.07, "volume": 1029290.0}, {"date": "2019-07-30", "close": 25.0, "volume": 1146736.0}, {"date": "2019-07-31", "close": 24.58, "volume": 1760410.0}, {"date": "2019-08-01", "close": 28.67, "volume": 6181712.0}, {"date": "2019-08-02", "close": 28.73, "volume": 1718995.0}, {"date": "2019-08-05", "close": 28.59, "volume": 1671854.0}, {"date": "2019-08-06", "close": 28.86, "volume": 1427872.0}, {"date": "2019-08-07", "close": 29.01, "volume": 1640547.0}, {"date": "2019-08-08", "close": 29.38, "volume": 1601959.0}, {"date": "2019-08-09", "close": 29.87, "volume": 1686594.0}, {"date": "2019-08-12", "close": 29.72, "volume": 1665909.0}, {"date": "2019-08-13", "close": 29.45, "volume": 1290564.0}, {"date": "2019-08-14", "close": 29.12, "volume": 1016810.0}, {"date": "2019-08-15", "close": 29.02, "volume": 1094475.0}, {"date": "2019-08-16", "close": 29.61, "volume": 1102958.0}, {"date": "2019-08-19", "close": 29.24, "volume": 699017.0}, {"date": "2019-08-20", "close": 29.28, "volume": 601535.0}, {"date": "2019-08-21", "close": 29.83, "volume": 695349.0}, {"date": "2019-08-22", "close": 29.21, "volume": 812751.0}, {"date": "2019-08-23", "close": 28.05, "volume": 891088.0}, {"date": "2019-08-26", "close": 27.82, "volume": 835629.0}, {"date": "2019-08-27", "close": 27.76, "volume": 773009.0}, {"date": "2019-08-28", "close": 27.97, "volume": 541813.0}, {"date": "2019-08-29", "close": 28.44, "volume": 720423.0}, {"date": "2019-08-30", "close": 27.66, "volume": 864545.0}, {"date": "2019-09-03", "close": 25.26, "volume": 1751444.0}, {"date": "2019-09-04", "close": 24.84, "volume": 1659921.0}, {"date": "2019-09-05", "close": 24.52, "volume": 1068227.0}, {"date": "2019-09-06", "close": 23.8, "volume": 1044615.0}, {"date": "2019-09-09", "close": 38.85, "volume": 22620270.0}, {"date": "2019-09-10", "close": 41.22, "volume": 7565106.0}, {"date": "2019-09-11", "close": 41.39, "volume": 3384361.0}, {"date": "2019-09-12", "close": 39.14, "volume": 2450125.0}, {"date": "2019-09-13", "close": 40.45, "volume": 2962983.0}, {"date": "2019-09-16", "close": 44.01, "volume": 4422883.0}, {"date": "2019-09-17", "close": 42.6, "volume": 3388030.0}, {"date": "2019-09-18", "close": 42.16, "volume": 6115498.0}, {"date": "2019-09-19", "close": 41.68, "volume": 1973948.0}, {"date": "2019-09-20", "close": 40.74, "volume": 4216995.0}, {"date": "2019-09-23", "close": 41.61, "volume": 2681773.0}, {"date": "2019-09-24", "close": 38.67, "volume": 2760857.0}, {"date": "2019-09-25", "close": 39.21, "volume": 1960936.0}, {"date": "2019-09-26", "close": 37.48, "volume": 1250663.0}, {"date": "2019-09-27", "close": 36.78, "volume": 1332405.0}, {"date": "2019-09-30", "close": 35.99, "volume": 1392986.0}, {"date": "2019-10-01", "close": 36.21, "volume": 2412517.0}, {"date": "2019-10-02", "close": 37.4, "volume": 2479379.0}, {"date": "2019-10-03", "close": 38.3, "volume": 1827757.0}, {"date": "2019-10-04", "close": 38.16, "volume": 1475107.0}, {"date": "2019-10-07", "close": 38.7, "volume": 1128791.0}, {"date": "2019-10-08", "close": 39.07, "volume": 1700791.0}, {"date": "2019-10-09", "close": 39.88, "volume": 1589994.0}, {"date": "2019-10-10", "close": 40.48, "volume": 1754828.0}, {"date": "2019-10-11", "close": 40.52, "volume": 1397328.0}, {"date": "2019-10-14", "close": 39.48, "volume": 915579.0}, {"date": "2019-10-15", "close": 40.16, "volume": 1252446.0}, {"date": "2019-10-16", "close": 39.9, "volume": 1255841.0}, {"date": "2019-10-17", "close": 39.98, "volume": 1287055.0}, {"date": "2019-10-18", "close": 39.95, "volume": 3054515.0}, {"date": "2019-10-21", "close": 43.24, "volume": 2801675.0}, {"date": "2019-10-22", "close": 42.51, "volume": 1250532.0}, {"date": "2019-10-23", "close": 41.81, "volume": 784841.0}, {"date": "2019-10-24", "close": 41.13, "volume": 1063012.0}, {"date": "2019-10-25", "close": 41.58, "volume": 951734.0}, {"date": "2019-10-28", "close": 42.15, "volume": 966897.0}, {"date": "2019-10-29", "close": 42.26, "volume": 958341.0}, {"date": "2019-10-30", "close": 43.05, "volume": 1461336.0}, {"date": "2019-10-31", "close": 42.41, "volume": 2062180.0}, {"date": "2019-11-01", "close": 42.995, "volume": 1461860.0}, {"date": "2019-11-04", "close": 42.45, "volume": 1045085.0}, {"date": "2019-11-05", "close": 41.62, "volume": 886817.0}, {"date": "2019-11-06", "close": 40.99, "volume": 969207.0}, {"date": "2019-11-07", "close": 41.2, "volume": 604001.0}, {"date": "2019-11-08", "close": 42.61, "volume": 1014157.0}, {"date": "2019-11-11", "close": 45.24, "volume": 2606554.0}, {"date": "2019-11-12", "close": 46.33, "volume": 2046000.0}, {"date": "2019-11-13", "close": 46.41, "volume": 765114.0}, {"date": "2019-11-14", "close": 45.47, "volume": 1459845.0}, {"date": "2019-11-15", "close": 46.1, "volume": 1343948.0}, {"date": "2019-11-18", "close": 45.07, "volume": 1255360.0}, {"date": "2019-11-19", "close": 46.81, "volume": 1251674.0}, {"date": "2019-11-20", "close": 46.19, "volume": 1776236.0}, {"date": "2019-11-21", "close": 47.53, "volume": 1264869.0}, {"date": "2019-11-22", "close": 47.08, "volume": 646164.0}, {"date": "2019-11-25", "close": 47.76, "volume": 1140047.0}, {"date": "2019-11-26", "close": 47.4, "volume": 1607063.0}, {"date": "2019-11-27", "close": 47.0, "volume": 904217.0}, {"date": "2019-11-29", "close": 45.29, "volume": 869143.0}, {"date": "2019-12-02", "close": 45.78, "volume": 1584417.0}, {"date": "2019-12-03", "close": 44.94, "volume": 1396455.0}, {"date": "2019-12-04", "close": 44.28, "volume": 1955063.0}, {"date": "2019-12-05", "close": 50.48, "volume": 7435550.0}, {"date": "2019-12-06", "close": 51.4, "volume": 1876938.0}, {"date": "2019-12-09", "close": 47.93, "volume": 1731851.0}, {"date": "2019-12-10", "close": 46.255, "volume": 1840437.0}, {"date": "2019-12-11", "close": 45.01, "volume": 1982420.0}, {"date": "2019-12-12", "close": 44.52, "volume": 1971326.0}, {"date": "2019-12-13", "close": 44.34, "volume": 1347863.0}, {"date": "2019-12-16", "close": 46.06, "volume": 1812020.0}, {"date": "2019-12-17", "close": 46.12, "volume": 2162667.0}, {"date": "2019-12-18", "close": 43.44, "volume": 3182144.0}, {"date": "2019-12-19", "close": 43.63, "volume": 1320906.0}, {"date": "2019-12-20", "close": 45.19, "volume": 2975093.0}, {"date": "2019-12-23", "close": 44.57, "volume": 1190107.0}, {"date": "2019-12-24", "close": 45.45, "volume": 330542.0}, {"date": "2019-12-26", "close": 45.05, "volume": 495269.0}, {"date": "2019-12-27", "close": 43.97, "volume": 791013.0}, {"date": "2019-12-30", "close": 43.16, "volume": 810003.0}, {"date": "2019-12-31", "close": 42.78, "volume": 1406060.0}, {"date": "2020-01-02", "close": 41.11, "volume": 2188616.0}, {"date": "2020-01-03", "close": 40.35, "volume": 2294826.0}, {"date": "2020-01-06", "close": 42.81, "volume": 1703059.0}, {"date": "2020-01-07", "close": 42.18, "volume": 1509180.0}, {"date": "2020-01-08", "close": 44.41, "volume": 1305619.0}, {"date": "2020-01-09", "close": 45.575, "volume": 1728326.0}, {"date": "2020-01-10", "close": 45.24, "volume": 2078231.0}, {"date": "2020-01-13", "close": 41.8, "volume": 3190612.0}, {"date": "2020-01-14", "close": 44.05, "volume": 1596669.0}, {"date": "2020-01-15", "close": 45.4, "volume": 1447637.0}, {"date": "2020-01-16", "close": 44.56, "volume": 879075.0}, {"date": "2020-01-17", "close": 43.43, "volume": 1078777.0}, {"date": "2020-01-21", "close": 43.37, "volume": 902841.0}, {"date": "2020-01-22", "close": 42.16, "volume": 1093477.0}, {"date": "2020-01-23", "close": 40.79, "volume": 2066723.0}, {"date": "2020-01-24", "close": 39.34, "volume": 1500642.0}, {"date": "2020-01-27", "close": 40.43, "volume": 1624476.0}, {"date": "2020-01-28", "close": 41.55, "volume": 1319817.0}, {"date": "2020-01-29", "close": 40.24, "volume": 1231838.0}, {"date": "2020-01-30", "close": 39.98, "volume": 712178.0}, {"date": "2020-01-31", "close": 39.94, "volume": 1047593.0}, {"date": "2020-02-03", "close": 40.9, "volume": 731051.0}, {"date": "2020-02-04", "close": 41.67, "volume": 1285364.0}, {"date": "2020-02-05", "close": 42.75, "volume": 972677.0}, {"date": "2020-02-06", "close": 41.94, "volume": 742164.0}, {"date": "2020-02-07", "close": 41.67, "volume": 802962.0}, {"date": "2020-02-10", "close": 43.49, "volume": 930060.0}, {"date": "2020-02-11", "close": 43.88, "volume": 1002371.0}, {"date": "2020-02-12", "close": 45.22, "volume": 1040867.0}, {"date": "2020-02-13", "close": 46.87, "volume": 1855835.0}, {"date": "2020-02-14", "close": 46.09, "volume": 1212319.0}, {"date": "2020-02-18", "close": 45.44, "volume": 790072.0}, {"date": "2020-02-19", "close": 45.84, "volume": 747168.0}, {"date": "2020-02-20", "close": 44.83, "volume": 988594.0}, {"date": "2020-02-21", "close": 45.13, "volume": 1142200.0}, {"date": "2020-02-24", "close": 42.25, "volume": 1538790.0}, {"date": "2020-02-25", "close": 40.67, "volume": 1186362.0}, {"date": "2020-02-26", "close": 40.22, "volume": 1192685.0}, {"date": "2020-02-27", "close": 39.1, "volume": 3765863.0}, {"date": "2020-02-28", "close": 42.74, "volume": 2273059.0}, {"date": "2020-03-02", "close": 43.76, "volume": 1715369.0}, {"date": "2020-03-03", "close": 41.98, "volume": 1279794.0}, {"date": "2020-03-04", "close": 44.53, "volume": 1098412.0}, {"date": "2020-03-05", "close": 44.39, "volume": 1073760.0}, {"date": "2020-03-06", "close": 41.91, "volume": 1221132.0}, {"date": "2020-03-09", "close": 39.32, "volume": 1200440.0}, {"date": "2020-03-10", "close": 41.01, "volume": 1146820.0}, {"date": "2020-03-11", "close": 36.87, "volume": 1516066.0}, {"date": "2020-03-12", "close": 35.39, "volume": 2297567.0}, {"date": "2020-03-13", "close": 35.63, "volume": 1776692.0}, {"date": "2020-03-16", "close": 31.65, "volume": 2727719.0}, {"date": "2020-03-17", "close": 34.38, "volume": 2350186.0}, {"date": "2020-03-18", "close": 33.21, "volume": 1535992.0}, {"date": "2020-03-19", "close": 34.76, "volume": 1493593.0}, {"date": "2020-03-20", "close": 33.37, "volume": 1782032.0}, {"date": "2020-03-23", "close": 35.0, "volume": 1206736.0}, {"date": "2020-03-24", "close": 38.06, "volume": 1423611.0}, {"date": "2020-03-25", "close": 38.06, "volume": 1166757.0}, {"date": "2020-03-26", "close": 39.52, "volume": 1079479.0}, {"date": "2020-03-27", "close": 38.83, "volume": 1069405.0}, {"date": "2020-03-30", "close": 41.32, "volume": 1123768.0}, {"date": "2020-03-31", "close": 42.25, "volume": 2282984.0}, {"date": "2020-04-01", "close": 39.26, "volume": 1330026.0}, {"date": "2020-04-02", "close": 41.68, "volume": 1126951.0}, {"date": "2020-04-03", "close": 40.76, "volume": 1053055.0}, {"date": "2020-04-06", "close": 43.29, "volume": 1322838.0}, {"date": "2020-04-07", "close": 41.71, "volume": 1358684.0}, {"date": "2020-04-08", "close": 42.8, "volume": 1059486.0}, {"date": "2020-04-09", "close": 43.8, "volume": 864364.0}, {"date": "2020-04-13", "close": 42.85, "volume": 783357.0}, {"date": "2020-04-14", "close": 44.93, "volume": 1650622.0}, {"date": "2020-04-15", "close": 45.19, "volume": 1443582.0}, {"date": "2020-04-16", "close": 46.55, "volume": 1244329.0}, {"date": "2020-04-17", "close": 48.9, "volume": 1313608.0}, {"date": "2020-04-20", "close": 49.73, "volume": 1949572.0}, {"date": "2020-04-21", "close": 47.84, "volume": 1046230.0}, {"date": "2020-04-22", "close": 49.41, "volume": 1206106.0}, {"date": "2020-04-23", "close": 49.14, "volume": 1014156.0}, {"date": "2020-04-24", "close": 50.93, "volume": 1082385.0}, {"date": "2020-04-27", "close": 51.89, "volume": 1892536.0}, {"date": "2020-04-28", "close": 50.64, "volume": 1187443.0}, {"date": "2020-04-29", "close": 50.76, "volume": 1092422.0}, {"date": "2020-04-30", "close": 48.31, "volume": 1359228.0}, {"date": "2020-05-01", "close": 44.93, "volume": 1186651.0}, {"date": "2020-05-04", "close": 46.59, "volume": 1139316.0}, {"date": "2020-05-05", "close": 47.38, "volume": 766267.0}, {"date": "2020-05-06", "close": 48.18, "volume": 904679.0}, {"date": "2020-05-07", "close": 49.34, "volume": 967965.0}, {"date": "2020-05-08", "close": 50.72, "volume": 2000957.0}, {"date": "2020-05-11", "close": 50.89, "volume": 1567844.0}, {"date": "2020-05-12", "close": 49.37, "volume": 1290500.0}, {"date": "2020-05-13", "close": 46.02, "volume": 1533872.0}, {"date": "2020-05-14", "close": 47.36, "volume": 1582257.0}, {"date": "2020-05-15", "close": 50.83, "volume": 1280828.0}, {"date": "2020-05-18", "close": 52.06, "volume": 1330332.0}, {"date": "2020-05-19", "close": 51.04, "volume": 867728.0}, {"date": "2020-05-20", "close": 52.55, "volume": 840861.0}, {"date": "2020-05-21", "close": 51.57, "volume": 657594.0}, {"date": "2020-05-22", "close": 51.24, "volume": 420567.0}, {"date": "2020-05-26", "close": 51.17, "volume": 1145006.0}, {"date": "2020-05-27", "close": 50.63, "volume": 1052372.0}, {"date": "2020-05-28", "close": 50.69, "volume": 1023360.0}, {"date": "2020-05-29", "close": 49.68, "volume": 1214039.0}, {"date": "2020-06-01", "close": 48.89, "volume": 1215708.0}, {"date": "2020-06-02", "close": 48.02, "volume": 1059851.0}, {"date": "2020-06-03", "close": 46.9, "volume": 1198084.0}, {"date": "2020-06-04", "close": 45.75, "volume": 1183846.0}, {"date": "2020-06-05", "close": 45.61, "volume": 861906.0}, {"date": "2020-06-08", "close": 46.81, "volume": 1052513.0}, {"date": "2020-06-09", "close": 47.49, "volume": 954602.0}, {"date": "2020-06-10", "close": 47.02, "volume": 784283.0}, {"date": "2020-06-11", "close": 45.19, "volume": 1097960.0}, {"date": "2020-06-12", "close": 45.85, "volume": 1103348.0}, {"date": "2020-06-15", "close": 46.49, "volume": 929607.0}, {"date": "2020-06-16", "close": 47.34, "volume": 776076.0}, {"date": "2020-06-17", "close": 47.12, "volume": 718873.0}, {"date": "2020-06-18", "close": 49.32, "volume": 1513018.0}, {"date": "2020-06-19", "close": 52.03, "volume": 3011731.0}, {"date": "2020-06-22", "close": 52.32, "volume": 1619828.0}, {"date": "2020-06-23", "close": 52.73, "volume": 1551425.0}, {"date": "2020-06-24", "close": 52.02, "volume": 3286954.0}, {"date": "2020-06-25", "close": 50.19, "volume": 2888640.0}, {"date": "2020-06-26", "close": 47.93, "volume": 15864300.0}, {"date": "2020-06-29", "close": 48.16, "volume": 1859979.0}, {"date": "2020-06-30", "close": 48.47, "volume": 1747665.0}, {"date": "2020-07-01", "close": 50.29, "volume": 1549834.0}, {"date": "2020-07-02", "close": 51.61, "volume": 1086843.0}, {"date": "2020-07-06", "close": 53.69, "volume": 2792697.0}, {"date": "2020-07-07", "close": 57.0, "volume": 3061572.0}, {"date": "2020-07-08", "close": 56.4, "volume": 1395461.0}, {"date": "2020-07-09", "close": 56.07, "volume": 1239269.0}, {"date": "2020-07-10", "close": 55.45, "volume": 754374.0}, {"date": "2020-07-13", "close": 52.32, "volume": 1269587.0}, {"date": "2020-07-14", "close": 53.72, "volume": 809078.0}, {"date": "2020-07-15", "close": 55.13, "volume": 679093.0}, {"date": "2020-07-16", "close": 54.58, "volume": 771453.0}, {"date": "2020-07-17", "close": 54.97, "volume": 899466.0}, {"date": "2020-07-20", "close": 55.42, "volume": 956502.0}, {"date": "2020-07-21", "close": 44.69, "volume": 10740710.0}, {"date": "2020-07-22", "close": 42.92, "volume": 4177931.0}, {"date": "2020-07-23", "close": 43.75, "volume": 2656167.0}, {"date": "2020-07-24", "close": 43.46, "volume": 1371079.0}, {"date": "2020-07-27", "close": 44.33, "volume": 1533753.0}, {"date": "2020-07-28", "close": 43.15, "volume": 880524.0}, {"date": "2020-07-29", "close": 42.53, "volume": 1110356.0}, {"date": "2020-07-30", "close": 42.49, "volume": 1038951.0}, {"date": "2020-07-31", "close": 41.57, "volume": 1639787.0}, {"date": "2020-08-03", "close": 43.27, "volume": 1218460.0}, {"date": "2020-08-04", "close": 43.52, "volume": 1720156.0}, {"date": "2020-08-05", "close": 42.87, "volume": 1191734.0}, {"date": "2020-08-06", "close": 43.63, "volume": 2205300.0}, {"date": "2020-08-07", "close": 42.73, "volume": 1338824.0}, {"date": "2020-08-10", "close": 41.29, "volume": 2563470.0}, {"date": "2020-08-11", "close": 40.23, "volume": 1160464.0}, {"date": "2020-08-12", "close": 39.86, "volume": 2824132.0}, {"date": "2020-08-13", "close": 39.91, "volume": 2083903.0}, {"date": "2020-08-14", "close": 39.35, "volume": 960285.0}, {"date": "2020-08-17", "close": 39.46, "volume": 1084378.0}, {"date": "2020-08-18", "close": 39.66, "volume": 1078060.0}, {"date": "2020-08-19", "close": 38.905, "volume": 3493492.0}, {"date": "2020-08-20", "close": 39.265, "volume": 1289956.0}, {"date": "2020-08-21", "close": 38.32, "volume": 1620650.0}, {"date": "2020-08-24", "close": 38.0, "volume": 1314280.0}, {"date": "2020-08-25", "close": 38.37, "volume": 1455092.0}, {"date": "2020-08-26", "close": 37.67, "volume": 1119951.0}, {"date": "2020-08-27", "close": 37.98, "volume": 924029.0}, {"date": "2020-08-28", "close": 37.98, "volume": 688509.0}, {"date": "2020-08-31", "close": 39.59, "volume": 1229849.0}, {"date": "2020-09-01", "close": 38.08, "volume": 999157.0}, {"date": "2020-09-02", "close": 39.22, "volume": 1056355.0}, {"date": "2020-09-03", "close": 38.39, "volume": 952307.0}, {"date": "2020-09-04", "close": 38.27, "volume": 1375618.0}, {"date": "2020-09-08", "close": 38.2, "volume": 957409.0}, {"date": "2020-09-09", "close": 37.9, "volume": 859010.0}, {"date": "2020-09-10", "close": 36.42, "volume": 1020070.0}, {"date": "2020-09-11", "close": 36.62, "volume": 947407.0}, {"date": "2020-09-14", "close": 38.61, "volume": 1204416.0}, {"date": "2020-09-15", "close": 38.79, "volume": 855748.0}, {"date": "2020-09-16", "close": 39.2, "volume": 960385.0}, {"date": "2020-09-17", "close": 40.76, "volume": 1326290.0}, {"date": "2020-09-18", "close": 42.42, "volume": 2423959.0}, {"date": "2020-09-21", "close": 41.32, "volume": 1158777.0}, {"date": "2020-09-22", "close": 40.97, "volume": 928147.0}, {"date": "2020-09-23", "close": 40.45, "volume": 807305.0}, {"date": "2020-09-24", "close": 38.61, "volume": 2249757.0}, {"date": "2020-09-25", "close": 40.18, "volume": 822031.0}, {"date": "2020-09-28", "close": 40.23, "volume": 632086.0}, {"date": "2020-09-29", "close": 40.41, "volume": 600598.0}, {"date": "2020-09-30", "close": 41.25, "volume": 884290.0}, {"date": "2020-10-01", "close": 42.14, "volume": 724542.0}, {"date": "2020-10-02", "close": 41.36, "volume": 1045338.0}, {"date": "2020-10-05", "close": 42.14, "volume": 1162026.0}, {"date": "2020-10-06", "close": 41.68, "volume": 630746.0}, {"date": "2020-10-07", "close": 42.89, "volume": 719150.0}, {"date": "2020-10-08", "close": 43.18, "volume": 631022.0}, {"date": "2020-10-09", "close": 42.73, "volume": 547287.0}, {"date": "2020-10-12", "close": 43.12, "volume": 738367.0}, {"date": "2020-10-13", "close": 43.26, "volume": 414284.0}, {"date": "2020-10-14", "close": 42.92, "volume": 542525.0}, {"date": "2020-10-15", "close": 42.71, "volume": 698083.0}, {"date": "2020-10-16", "close": 42.61, "volume": 1505653.0}, {"date": "2020-10-19", "close": 41.49, "volume": 746287.0}, {"date": "2020-10-20", "close": 41.21, "volume": 1029086.0}, {"date": "2020-10-21", "close": 41.04, "volume": 528452.0}, {"date": "2020-10-22", "close": 42.23, "volume": 493140.0}, {"date": "2020-10-23", "close": 43.17, "volume": 920961.0}, {"date": "2020-10-26", "close": 44.87, "volume": 1362844.0}, {"date": "2020-10-27", "close": 46.36, "volume": 2232276.0}, {"date": "2020-10-28", "close": 46.42, "volume": 2099199.0}, {"date": "2020-10-29", "close": 47.35, "volume": 1006787.0}, {"date": "2020-10-30", "close": 46.45, "volume": 1325781.0}, {"date": "2020-11-02", "close": 45.64, "volume": 1297177.0}, {"date": "2020-11-03", "close": 46.6, "volume": 770856.0}, {"date": "2020-11-04", "close": 49.13, "volume": 1855989.0}, {"date": "2020-11-05", "close": 48.56, "volume": 1582147.0}, {"date": "2020-11-06", "close": 50.19, "volume": 967744.0}, {"date": "2020-11-09", "close": 50.03, "volume": 1070801.0}, {"date": "2020-11-10", "close": 49.01, "volume": 1150395.0}, {"date": "2020-11-11", "close": 49.07, "volume": 782759.0}, {"date": "2020-11-12", "close": 50.61, "volume": 757364.0}, {"date": "2020-11-13", "close": 51.57, "volume": 570628.0}, {"date": "2020-11-16", "close": 54.63, "volume": 1794774.0}, {"date": "2020-11-17", "close": 55.29, "volume": 1296776.0}, {"date": "2020-11-18", "close": 53.82, "volume": 1043569.0}, {"date": "2020-11-19", "close": 53.61, "volume": 775111.0}, {"date": "2020-11-20", "close": 53.57, "volume": 932275.0}, {"date": "2020-11-23", "close": 53.84, "volume": 645082.0}, {"date": "2020-11-24", "close": 54.72, "volume": 1111931.0}, {"date": "2020-11-25", "close": 55.86, "volume": 1272312.0}, {"date": "2020-11-27", "close": 56.0, "volume": 497464.0}, {"date": "2020-11-30", "close": 56.66, "volume": 1184691.0}, {"date": "2020-12-01", "close": 56.79, "volume": 932853.0}, {"date": "2020-12-02", "close": 54.73, "volume": 955054.0}, {"date": "2020-12-03", "close": 53.28, "volume": 1088086.0}, {"date": "2020-12-04", "close": 54.24, "volume": 723075.0}, {"date": "2020-12-07", "close": 53.38, "volume": 1020140.0}, {"date": "2020-12-08", "close": 54.06, "volume": 1156897.0}, {"date": "2020-12-09", "close": 52.33, "volume": 888492.0}, {"date": "2020-12-10", "close": 52.57, "volume": 653646.0}, {"date": "2020-12-11", "close": 51.26, "volume": 1019650.0}, {"date": "2020-12-14", "close": 52.13, "volume": 983619.0}, {"date": "2020-12-15", "close": 52.57, "volume": 642721.0}, {"date": "2020-12-16", "close": 53.08, "volume": 943398.0}, {"date": "2020-12-17", "close": 55.21, "volume": 1034519.0}, {"date": "2020-12-18", "close": 55.25, "volume": 1938906.0}, {"date": "2020-12-21", "close": 56.69, "volume": 1185568.0}, {"date": "2020-12-22", "close": 55.59, "volume": 868252.0}, {"date": "2020-12-23", "close": 55.09, "volume": 939138.0}, {"date": "2020-12-24", "close": 55.01, "volume": 251438.0}, {"date": "2020-12-28", "close": 53.17, "volume": 902780.0}, {"date": "2020-12-29", "close": 53.78, "volume": 754036.0}, {"date": "2020-12-30", "close": 53.69, "volume": 607483.0}, {"date": "2020-12-31", "close": 53.46, "volume": 520772.0}, {"date": "2021-01-04", "close": 52.81, "volume": 618477.0}, {"date": "2021-01-05", "close": 52.03, "volume": 902529.0}, {"date": "2021-01-06", "close": 53.79, "volume": 1388101.0}, {"date": "2021-01-07", "close": 54.99, "volume": 919557.0}, {"date": "2021-01-08", "close": 53.13, "volume": 1055518.0}, {"date": "2021-01-11", "close": 54.42, "volume": 888712.0}, {"date": "2021-01-12", "close": 53.57, "volume": 708530.0}, {"date": "2021-01-13", "close": 53.31, "volume": 629349.0}, {"date": "2021-01-14", "close": 54.46, "volume": 555279.0}, {"date": "2021-01-15", "close": 53.66, "volume": 756059.0}, {"date": "2021-01-19", "close": 53.37, "volume": 684551.0}, {"date": "2021-01-20", "close": 53.34, "volume": 794424.0}, {"date": "2021-01-21", "close": 52.01, "volume": 651834.0}, {"date": "2021-01-22", "close": 52.83, "volume": 563000.0}, {"date": "2021-01-25", "close": 53.95, "volume": 1117590.0}, {"date": "2021-01-26", "close": 51.61, "volume": 991563.0}, {"date": "2021-01-27", "close": 48.61, "volume": 1556713.0}, {"date": "2021-01-28", "close": 49.54, "volume": 1389513.0}, {"date": "2021-01-29", "close": 48.05, "volume": 961818.0}, {"date": "2021-02-01", "close": 46.58, "volume": 1662377.0}, {"date": "2021-02-02", "close": 49.43, "volume": 1443982.0}, {"date": "2021-02-03", "close": 49.32, "volume": 1123154.0}, {"date": "2021-02-04", "close": 51.07, "volume": 573949.0}, {"date": "2021-02-05", "close": 51.7, "volume": 799138.0}, {"date": "2021-02-08", "close": 51.28, "volume": 760498.0}, {"date": "2021-02-09", "close": 50.45, "volume": 784105.0}, {"date": "2021-02-10", "close": 51.63, "volume": 884660.0}, {"date": "2021-02-11", "close": 51.24, "volume": 661367.0}, {"date": "2021-02-12", "close": 50.13, "volume": 721171.0}, {"date": "2021-02-16", "close": 49.12, "volume": 1038707.0}, {"date": "2021-02-17", "close": 50.07, "volume": 792758.0}, {"date": "2021-02-18", "close": 50.42, "volume": 651561.0}, {"date": "2021-02-19", "close": 51.73, "volume": 528662.0}, {"date": "2021-02-22", "close": 50.18, "volume": 653313.0}, {"date": "2021-02-23", "close": 49.74, "volume": 924925.0}, {"date": "2021-02-24", "close": 48.69, "volume": 1018358.0}, {"date": "2021-02-25", "close": 47.31, "volume": 1189920.0}, {"date": "2021-02-26", "close": 48.97, "volume": 993239.0}, {"date": "2021-03-01", "close": 49.56, "volume": 815958.0}, {"date": "2021-03-02", "close": 46.94, "volume": 790434.0}, {"date": "2021-03-03", "close": 47.44, "volume": 1617269.0}, {"date": "2021-03-04", "close": 45.82, "volume": 1184288.0}, {"date": "2021-03-05", "close": 48.98, "volume": 1719008.0}, {"date": "2021-03-08", "close": 45.78, "volume": 2846254.0}, {"date": "2021-03-09", "close": 25.02, "volume": 24262440.0}, {"date": "2021-03-10", "close": 26.89, "volume": 11705510.0}, {"date": "2021-03-11", "close": 26.75, "volume": 4994313.0}, {"date": "2021-03-12", "close": 27.04, "volume": 2767043.0}, {"date": "2021-03-15", "close": 29.99, "volume": 4534146.0}, {"date": "2021-03-16", "close": 27.34, "volume": 4513961.0}, {"date": "2021-03-17", "close": 27.55, "volume": 2357551.0}, {"date": "2021-03-18", "close": 27.05, "volume": 1758458.0}, {"date": "2021-03-19", "close": 27.75, "volume": 2882645.0}, {"date": "2021-03-22", "close": 27.0, "volume": 1709616.0}, {"date": "2021-03-23", "close": 25.88, "volume": 2524775.0}, {"date": "2021-03-24", "close": 25.34, "volume": 1525545.0}, {"date": "2021-03-25", "close": 26.02, "volume": 1499552.0}, {"date": "2021-03-26", "close": 25.86, "volume": 1388996.0}, {"date": "2021-03-29", "close": 25.3, "volume": 1495597.0}, {"date": "2021-03-30", "close": 25.71, "volume": 1038257.0}, {"date": "2021-03-31", "close": 25.8, "volume": 1823411.0}, {"date": "2021-04-01", "close": 25.59, "volume": 1503392.0}, {"date": "2021-04-05", "close": 21.18, "volume": 11604250.0}, {"date": "2021-04-06", "close": 20.64, "volume": 7976552.0}, {"date": "2021-04-07", "close": 21.23, "volume": 4228219.0}, {"date": "2021-04-08", "close": 20.68, "volume": 2762031.0}, {"date": "2021-04-09", "close": 20.39, "volume": 1716630.0}, {"date": "2021-04-12", "close": 20.43, "volume": 2023916.0}, {"date": "2021-04-13", "close": 20.6, "volume": 1750434.0}, {"date": "2021-04-14", "close": 21.28, "volume": 2838454.0}, {"date": "2021-04-15", "close": 21.2, "volume": 2218291.0}, {"date": "2021-04-16", "close": 21.15, "volume": 4781028.0}, {"date": "2021-04-19", "close": 20.72, "volume": 2257296.0}, {"date": "2021-04-20", "close": 20.8, "volume": 1467434.0}, {"date": "2021-04-21", "close": 21.47, "volume": 1453674.0}, {"date": "2021-04-22", "close": 20.87, "volume": 1944923.0}, {"date": "2021-04-23", "close": 20.5, "volume": 1883838.0}, {"date": "2021-04-26", "close": 21.35, "volume": 1717815.0}, {"date": "2021-04-27", "close": 21.05, "volume": 1764260.0}, {"date": "2021-04-28", "close": 20.77, "volume": 1395126.0}, {"date": "2021-04-29", "close": 20.59, "volume": 1024173.0}, {"date": "2021-04-30", "close": 20.56, "volume": 1268395.0}, {"date": "2021-05-03", "close": 20.25, "volume": 1532323.0}, {"date": "2021-05-04", "close": 19.52, "volume": 2513295.0}, {"date": "2021-05-05", "close": 19.4, "volume": 1786507.0}, {"date": "2021-05-06", "close": 20.95, "volume": 2700997.0}, {"date": "2021-05-07", "close": 21.07, "volume": 1535984.0}, {"date": "2021-05-10", "close": 21.02, "volume": 1320998.0}, {"date": "2021-05-11", "close": 20.84, "volume": 2038903.0}, {"date": "2021-05-12", "close": 21.83, "volume": 2300170.0}, {"date": "2021-05-13", "close": 21.22, "volume": 1986919.0}, {"date": "2021-05-14", "close": 21.77, "volume": 1366417.0}, {"date": "2021-05-17", "close": 21.23, "volume": 1662491.0}, {"date": "2021-05-18", "close": 21.39, "volume": 2202392.0}, {"date": "2021-05-19", "close": 20.72, "volume": 1428603.0}, {"date": "2021-05-20", "close": 21.58, "volume": 1262065.0}, {"date": "2021-05-21", "close": 21.94, "volume": 1175885.0}, {"date": "2021-05-24", "close": 21.32, "volume": 1280393.0}, {"date": "2021-05-25", "close": 21.28, "volume": 1382623.0}, {"date": "2021-05-26", "close": 21.71, "volume": 1183527.0}, {"date": "2021-05-27", "close": 22.04, "volume": 1133934.0}, {"date": "2021-05-28", "close": 22.34, "volume": 1023362.0}, {"date": "2021-06-01", "close": 22.35, "volume": 1068655.0}, {"date": "2021-06-02", "close": 22.62, "volume": 1335444.0}, {"date": "2021-06-03", "close": 23.31, "volume": 1738603.0}, {"date": "2021-06-04", "close": 23.69, "volume": 1385939.0}, {"date": "2021-06-07", "close": 25.4, "volume": 3794634.0}, {"date": "2021-06-08", "close": 26.57, "volume": 1986047.0}, {"date": "2021-06-09", "close": 26.13, "volume": 1787321.0}, {"date": "2021-06-10", "close": 27.3, "volume": 1694301.0}, {"date": "2021-06-11", "close": 27.42, "volume": 1201621.0}, {"date": "2021-06-14", "close": 27.24, "volume": 1442673.0}, {"date": "2021-06-15", "close": 26.27, "volume": 1474055.0}, {"date": "2021-06-16", "close": 25.9, "volume": 1570369.0}, {"date": "2021-06-17", "close": 25.85, "volume": 1015623.0}, {"date": "2021-06-18", "close": 26.03, "volume": 2644401.0}, {"date": "2021-06-21", "close": 25.01, "volume": 1760966.0}, {"date": "2021-06-22", "close": 24.88, "volume": 1238733.0}, {"date": "2021-06-23", "close": 24.52, "volume": 1204855.0}, {"date": "2021-06-24", "close": 25.01, "volume": 1459950.0}, {"date": "2021-06-25", "close": 26.17, "volume": 16283600.0}, {"date": "2021-06-28", "close": 25.33, "volume": 1526690.0}, {"date": "2021-06-29", "close": 24.13, "volume": 1445726.0}, {"date": "2021-06-30", "close": 24.39, "volume": 2358770.0}, {"date": "2021-07-01", "close": 24.77, "volume": 1067425.0}, {"date": "2021-07-02", "close": 24.3, "volume": 1129277.0}, {"date": "2021-07-06", "close": 24.13, "volume": 1050979.0}, {"date": "2021-07-07", "close": 23.97, "volume": 925381.0}, {"date": "2021-07-08", "close": 23.7, "volume": 950582.0}, {"date": "2021-07-09", "close": 23.71, "volume": 821094.0}, {"date": "2021-07-12", "close": 23.74, "volume": 1052557.0}, {"date": "2021-07-13", "close": 23.98, "volume": 1514178.0}, {"date": "2021-07-14", "close": 23.43, "volume": 1391290.0}, {"date": "2021-07-15", "close": 23.16, "volume": 1401213.0}, {"date": "2021-07-16", "close": 23.5, "volume": 1217439.0}, {"date": "2021-07-19", "close": 23.21, "volume": 990747.0}, {"date": "2021-07-20", "close": 24.26, "volume": 1234806.0}, {"date": "2021-07-21", "close": 23.73, "volume": 1409531.0}, {"date": "2021-07-22", "close": 22.23, "volume": 2036310.0}, {"date": "2021-07-23", "close": 21.46, "volume": 1676798.0}, {"date": "2021-07-26", "close": 21.29, "volume": 1627026.0}, {"date": "2021-07-27", "close": 21.15, "volume": 857009.0}, {"date": "2021-07-28", "close": 22.15, "volume": 966475.0}, {"date": "2021-07-29", "close": 22.29, "volume": 1015377.0}, {"date": "2021-07-30", "close": 21.63, "volume": 1088761.0}, {"date": "2021-08-02", "close": 21.0, "volume": 2169917.0}, {"date": "2021-08-03", "close": 21.63, "volume": 1152851.0}, {"date": "2021-08-04", "close": 21.05, "volume": 1499243.0}, {"date": "2021-08-05", "close": 19.25, "volume": 3276105.0}, {"date": "2021-08-06", "close": 19.18, "volume": 2312043.0}, {"date": "2021-08-09", "close": 19.16, "volume": 2002887.0}, {"date": "2021-08-10", "close": 18.49, "volume": 1483096.0}, {"date": "2021-08-11", "close": 18.33, "volume": 872806.0}, {"date": "2021-08-12", "close": 18.04, "volume": 1137382.0}, {"date": "2021-08-13", "close": 17.58, "volume": 754426.0}, {"date": "2021-08-16", "close": 16.84, "volume": 1115254.0}, {"date": "2021-08-17", "close": 17.24, "volume": 1398675.0}, {"date": "2021-08-18", "close": 16.72, "volume": 1564981.0}, {"date": "2021-08-19", "close": 16.14, "volume": 1447192.0}, {"date": "2021-08-20", "close": 16.68, "volume": 1213054.0}, {"date": "2021-08-23", "close": 17.0, "volume": 1392236.0}, {"date": "2021-08-24", "close": 17.0, "volume": 971737.0}, {"date": "2021-08-25", "close": 17.18, "volume": 1076474.0}, {"date": "2021-08-26", "close": 16.68, "volume": 850809.0}, {"date": "2021-08-27", "close": 17.11, "volume": 1176473.0}, {"date": "2021-08-30", "close": 16.97, "volume": 714601.0}, {"date": "2021-08-31", "close": 17.51, "volume": 1283912.0}, {"date": "2021-09-01", "close": 17.69, "volume": 904328.0}, {"date": "2021-09-02", "close": 17.17, "volume": 1351679.0}, {"date": "2021-09-03", "close": 16.78, "volume": 1152207.0}, {"date": "2021-09-07", "close": 16.28, "volume": 1836160.0}, {"date": "2021-09-08", "close": 16.53, "volume": 1195630.0}, {"date": "2021-09-09", "close": 16.45, "volume": 1210713.0}, {"date": "2021-09-10", "close": 16.09, "volume": 964127.0}, {"date": "2021-09-13", "close": 16.26, "volume": 1243772.0}, {"date": "2021-09-14", "close": 15.78, "volume": 1812129.0}, {"date": "2021-09-15", "close": 15.9, "volume": 1292279.0}, {"date": "2021-09-16", "close": 16.12, "volume": 881186.0}, {"date": "2021-09-17", "close": 16.7, "volume": 3288144.0}, {"date": "2021-09-20", "close": 16.71, "volume": 1343744.0}, {"date": "2021-09-21", "close": 17.02, "volume": 1229655.0}, {"date": "2021-09-22", "close": 17.04, "volume": 923383.0}, {"date": "2021-09-23", "close": 17.37, "volume": 1534572.0}, {"date": "2021-09-24", "close": 16.94, "volume": 704327.0}, {"date": "2021-09-27", "close": 17.41, "volume": 841352.0}, {"date": "2021-09-28", "close": 17.27, "volume": 1969286.0}, {"date": "2021-09-29", "close": 16.96, "volume": 1437798.0}, {"date": "2021-09-30", "close": 16.61, "volume": 1049645.0}, {"date": "2021-10-01", "close": 17.48, "volume": 1098964.0}, {"date": "2021-10-04", "close": 16.79, "volume": 1004811.0}, {"date": "2021-10-05", "close": 16.92, "volume": 748980.0}, {"date": "2021-10-06", "close": 16.87, "volume": 567790.0}, {"date": "2021-10-07", "close": 17.06, "volume": 571150.0}, {"date": "2021-10-08", "close": 16.93, "volume": 535300.0}, {"date": "2021-10-11", "close": 17.4, "volume": 630536.0}, {"date": "2021-10-12", "close": 17.63, "volume": 983108.0}, {"date": "2021-10-13", "close": 17.84, "volume": 1005170.0}, {"date": "2021-10-14", "close": 17.82, "volume": 2800594.0}, {"date": "2021-10-15", "close": 17.51, "volume": 4157963.0}, {"date": "2021-10-18", "close": 17.6, "volume": 1480552.0}, {"date": "2021-10-19", "close": 17.69, "volume": 693343.0}, {"date": "2021-10-20", "close": 17.98, "volume": 874223.0}, {"date": "2021-10-21", "close": 18.05, "volume": 805097.0}, {"date": "2021-10-22", "close": 18.54, "volume": 1122271.0}, {"date": "2021-10-25", "close": 17.36, "volume": 1314178.0}, {"date": "2021-10-26", "close": 17.56, "volume": 942439.0}, {"date": "2021-10-27", "close": 17.56, "volume": 1044084.0}, {"date": "2021-10-28", "close": 18.11, "volume": 965341.0}, {"date": "2021-10-29", "close": 17.95, "volume": 695127.0}, {"date": "2021-11-01", "close": 20.53, "volume": 2566685.0}, {"date": "2021-11-02", "close": 19.18, "volume": 1378408.0}, {"date": "2021-11-03", "close": 20.37, "volume": 1366561.0}, {"date": "2021-11-04", "close": 20.02, "volume": 951925.0}, {"date": "2021-11-05", "close": 20.02, "volume": 1011672.0}, {"date": "2021-11-08", "close": 19.57, "volume": 1799871.0}, {"date": "2021-11-09", "close": 21.57, "volume": 1741743.0}, {"date": "2021-11-10", "close": 20.34, "volume": 1476938.0}, {"date": "2021-11-11", "close": 20.68, "volume": 761472.0}, {"date": "2021-11-12", "close": 20.65, "volume": 1044663.0}, {"date": "2021-11-15", "close": 19.77, "volume": 1278804.0}, {"date": "2021-11-16", "close": 20.46, "volume": 2393631.0}, {"date": "2021-11-17", "close": 19.48, "volume": 1261750.0}, {"date": "2021-11-18", "close": 18.95, "volume": 1515550.0}, {"date": "2021-11-19", "close": 19.15, "volume": 748589.0}, {"date": "2021-11-22", "close": 19.29, "volume": 999541.0}, {"date": "2021-11-23", "close": 19.49, "volume": 951097.0}, {"date": "2021-11-24", "close": 19.78, "volume": 676954.0}, {"date": "2021-11-26", "close": 18.79, "volume": 890763.0}, {"date": "2021-11-29", "close": 18.84, "volume": 1093885.0}, {"date": "2021-11-30", "close": 19.2, "volume": 1138925.0}, {"date": "2021-12-01", "close": 18.9, "volume": 1022025.0}, {"date": "2021-12-02", "close": 19.94, "volume": 1078703.0}, {"date": "2021-12-03", "close": 18.79, "volume": 1155303.0}, {"date": "2021-12-06", "close": 19.4, "volume": 2514559.0}, {"date": "2021-12-07", "close": 21.32, "volume": 5757934.0}, {"date": "2021-12-08", "close": 21.78, "volume": 1597675.0}, {"date": "2021-12-09", "close": 22.62, "volume": 1988885.0}, {"date": "2021-12-10", "close": 22.26, "volume": 1294804.0}, {"date": "2021-12-13", "close": 22.9, "volume": 1508916.0}, {"date": "2021-12-14", "close": 23.0, "volume": 1302518.0}, {"date": "2021-12-15", "close": 24.38, "volume": 1848975.0}, {"date": "2021-12-16", "close": 24.79, "volume": 1913398.0}, {"date": "2021-12-17", "close": 25.76, "volume": 5813277.0}, {"date": "2021-12-20", "close": 27.09, "volume": 3957350.0}, {"date": "2021-12-21", "close": 21.45, "volume": 8060117.0}, {"date": "2021-12-22", "close": 23.92, "volume": 3880228.0}, {"date": "2021-12-23", "close": 24.3, "volume": 2036266.0}, {"date": "2021-12-27", "close": 24.32, "volume": 1032779.0}, {"date": "2021-12-28", "close": 24.67, "volume": 1066584.0}, {"date": "2021-12-29", "close": 23.96, "volume": 724148.0}, {"date": "2021-12-30", "close": 23.54, "volume": 814528.0}, {"date": "2021-12-31", "close": 23.34, "volume": 825748.0}, {"date": "2022-01-03", "close": 24.39, "volume": 916428.0}, {"date": "2022-01-04", "close": 23.62, "volume": 1005584.0}, {"date": "2022-01-05", "close": 23.11, "volume": 1653186.0}, {"date": "2022-01-06", "close": 23.39, "volume": 1007682.0}, {"date": "2022-01-07", "close": 22.59, "volume": 1316177.0}, {"date": "2022-01-10", "close": 22.71, "volume": 1493076.0}, {"date": "2022-01-11", "close": 22.75, "volume": 602065.0}, {"date": "2022-01-12", "close": 22.14, "volume": 1759323.0}, {"date": "2022-01-13", "close": 22.14, "volume": 1476345.0}, {"date": "2022-01-14", "close": 23.05, "volume": 1342059.0}, {"date": "2022-01-18", "close": 20.94, "volume": 1684669.0}, {"date": "2022-01-19", "close": 21.87, "volume": 1657483.0}, {"date": "2022-01-20", "close": 21.49, "volume": 1415996.0}, {"date": "2022-01-21", "close": 21.18, "volume": 3055519.0}, {"date": "2022-01-24", "close": 22.45, "volume": 2266269.0}, {"date": "2022-01-25", "close": 21.93, "volume": 1618667.0}, {"date": "2022-01-26", "close": 21.93, "volume": 1381077.0}, {"date": "2022-01-27", "close": 21.53, "volume": 1058377.0}, {"date": "2022-01-28", "close": 22.11, "volume": 1201527.0}, {"date": "2022-01-31", "close": 22.49, "volume": 1100285.0}, {"date": "2022-02-01", "close": 23.84, "volume": 1746779.0}, {"date": "2022-02-02", "close": 23.41, "volume": 1308562.0}, {"date": "2022-02-03", "close": 23.13, "volume": 982067.0}, {"date": "2022-02-04", "close": 23.6, "volume": 1118063.0}, {"date": "2022-02-07", "close": 25.31, "volume": 1820915.0}, {"date": "2022-02-08", "close": 25.13, "volume": 1093040.0}, {"date": "2022-02-09", "close": 26.85, "volume": 1524408.0}, {"date": "2022-02-10", "close": 26.23, "volume": 1801148.0}, {"date": "2022-02-11", "close": 25.95, "volume": 1298424.0}, {"date": "2022-02-14", "close": 26.19, "volume": 1046611.0}, {"date": "2022-02-15", "close": 27.28, "volume": 1471203.0}, {"date": "2022-02-16", "close": 27.5, "volume": 1373874.0}, {"date": "2022-02-17", "close": 26.63, "volume": 955774.0}, {"date": "2022-02-18", "close": 25.86, "volume": 827268.0}, {"date": "2022-02-22", "close": 26.15, "volume": 1600411.0}, {"date": "2022-02-23", "close": 24.69, "volume": 1252927.0}, {"date": "2022-02-24", "close": 25.82, "volume": 1465446.0}, {"date": "2022-02-25", "close": 25.64, "volume": 870107.0}, {"date": "2022-02-28", "close": 25.41, "volume": 1522922.0}, {"date": "2022-03-01", "close": 25.07, "volume": 1972696.0}, {"date": "2022-03-02", "close": 24.66, "volume": 909724.0}, {"date": "2022-03-03", "close": 24.36, "volume": 1013072.0}, {"date": "2022-03-04", "close": 24.04, "volume": 1144176.0}, {"date": "2022-03-07", "close": 24.4, "volume": 1074324.0}, {"date": "2022-03-08", "close": 23.4, "volume": 1491828.0}, {"date": "2022-03-09", "close": 25.78, "volume": 3817377.0}, {"date": "2022-03-10", "close": 24.56, "volume": 1682195.0}, {"date": "2022-03-11", "close": 23.18, "volume": 1302101.0}, {"date": "2022-03-14", "close": 22.27, "volume": 1750551.0}, {"date": "2022-03-15", "close": 23.05, "volume": 1571578.0}, {"date": "2022-03-16", "close": 23.6, "volume": 2042331.0}, {"date": "2022-03-17", "close": 23.86, "volume": 1249487.0}, {"date": "2022-03-18", "close": 25.38, "volume": 2697804.0}, {"date": "2022-03-21", "close": 25.55, "volume": 1430571.0}, {"date": "2022-03-22", "close": 26.39, "volume": 1278533.0}, {"date": "2022-03-23", "close": 25.68, "volume": 919308.0}, {"date": "2022-03-24", "close": 27.15, "volume": 1327235.0}, {"date": "2022-03-25", "close": 26.89, "volume": 1056122.0}, {"date": "2022-03-28", "close": 24.65, "volume": 2112935.0}, {"date": "2022-03-29", "close": 25.32, "volume": 1201485.0}, {"date": "2022-03-30", "close": 24.41, "volume": 923982.0}, {"date": "2022-03-31", "close": 24.22, "volume": 1461149.0}, {"date": "2022-04-01", "close": 25.56, "volume": 1486399.0}, {"date": "2022-04-04", "close": 26.22, "volume": 1116883.0}, {"date": "2022-04-05", "close": 25.75, "volume": 890865.0}, {"date": "2022-04-06", "close": 27.22, "volume": 2260422.0}, {"date": "2022-04-07", "close": 27.06, "volume": 1880090.0}, {"date": "2022-04-08", "close": 26.0, "volume": 1178970.0}, {"date": "2022-04-11", "close": 23.62, "volume": 1303033.0}, {"date": "2022-04-12", "close": 23.4, "volume": 1299822.0}, {"date": "2022-04-13", "close": 24.43, "volume": 3023599.0}, {"date": "2022-04-14", "close": 23.47, "volume": 1181952.0}, {"date": "2022-04-18", "close": 22.41, "volume": 1010091.0}, {"date": "2022-04-19", "close": 21.72, "volume": 2517830.0}, {"date": "2022-04-20", "close": 22.32, "volume": 2578497.0}, {"date": "2022-04-21", "close": 21.34, "volume": 1697160.0}, {"date": "2022-04-22", "close": 20.43, "volume": 1467420.0}, {"date": "2022-04-25", "close": 20.26, "volume": 1441503.0}, {"date": "2022-04-26", "close": 18.94, "volume": 2144319.0}, {"date": "2022-04-27", "close": 18.99, "volume": 1818008.0}, {"date": "2022-04-28", "close": 18.96, "volume": 2163186.0}, {"date": "2022-04-29", "close": 18.44, "volume": 1443888.0}, {"date": "2022-05-02", "close": 19.54, "volume": 2091937.0}, {"date": "2022-05-03", "close": 19.81, "volume": 1738004.0}, {"date": "2022-05-04", "close": 19.89, "volume": 1417055.0}, {"date": "2022-05-05", "close": 18.83, "volume": 1622168.0}, {"date": "2022-05-06", "close": 17.88, "volume": 2028439.0}, {"date": "2022-05-09", "close": 16.38, "volume": 2554249.0}, {"date": "2022-05-10", "close": 16.84, "volume": 1802098.0}, {"date": "2022-05-11", "close": 15.29, "volume": 2026194.0}, {"date": "2022-05-12", "close": 16.03, "volume": 2191048.0}, {"date": "2022-05-13", "close": 16.85, "volume": 2642225.0}, {"date": "2022-05-16", "close": 16.6, "volume": 1183808.0}, {"date": "2022-05-17", "close": 17.05, "volume": 1407957.0}, {"date": "2022-05-18", "close": 16.04, "volume": 1321971.0}, {"date": "2022-05-19", "close": 16.83, "volume": 1627798.0}, {"date": "2022-05-20", "close": 17.11, "volume": 1308503.0}, {"date": "2022-05-23", "close": 16.79, "volume": 1171350.0}, {"date": "2022-05-24", "close": 15.98, "volume": 1483050.0}, {"date": "2022-05-25", "close": 15.96, "volume": 991791.0}, {"date": "2022-05-26", "close": 16.23, "volume": 1621781.0}, {"date": "2022-05-27", "close": 17.08, "volume": 1327803.0}, {"date": "2022-05-31", "close": 16.15, "volume": 1756149.0}, {"date": "2022-06-01", "close": 16.37, "volume": 1454345.0}, {"date": "2022-06-02", "close": 16.21, "volume": 1596880.0}, {"date": "2022-06-03", "close": 17.9, "volume": 2681288.0}, {"date": "2022-06-06", "close": 16.93, "volume": 1521470.0}, {"date": "2022-06-07", "close": 18.27, "volume": 1888528.0}, {"date": "2022-06-08", "close": 18.12, "volume": 1230415.0}, {"date": "2022-06-09", "close": 17.43, "volume": 1277023.0}, {"date": "2022-06-10", "close": 17.09, "volume": 2038682.0}, {"date": "2022-06-13", "close": 16.77, "volume": 2795818.0}, {"date": "2022-06-14", "close": 16.25, "volume": 2507330.0}, {"date": "2022-06-15", "close": 18.77, "volume": 20608440.0}, {"date": "2022-06-16", "close": 19.51, "volume": 7927508.0}, {"date": "2022-06-17", "close": 19.51, "volume": null}, {"date": "2022-06-21", "close": 13.01, "volume": 22268960.0}, {"date": "2022-06-22", "close": 13.43, "volume": 5888845.0}, {"date": "2022-06-23", "close": 14.72, "volume": 5568145.0}, {"date": "2022-06-24", "close": 14.98, "volume": 3829893.0}, {"date": "2022-06-27", "close": 14.64, "volume": 2365072.0}, {"date": "2022-06-28", "close": 14.0, "volume": 2721563.0}, {"date": "2022-06-29", "close": 14.22, "volume": 1844651.0}, {"date": "2022-06-30", "close": 14.09, "volume": 1592317.0}, {"date": "2022-07-01", "close": 14.37, "volume": 1576007.0}, {"date": "2022-07-05", "close": 15.27, "volume": 2207757.0}, {"date": "2022-07-06", "close": 15.12, "volume": 1838431.0}, {"date": "2022-07-07", "close": 15.71, "volume": 2212825.0}, {"date": "2022-07-08", "close": 15.74, "volume": 1615998.0}, {"date": "2022-07-11", "close": 15.92, "volume": 1989093.0}, {"date": "2022-07-12", "close": 15.53, "volume": 2389967.0}, {"date": "2022-07-13", "close": 15.99, "volume": 1536306.0}, {"date": "2022-07-14", "close": 15.74, "volume": 1772038.0}, {"date": "2022-07-15", "close": 15.28, "volume": 3163642.0}, {"date": "2022-07-18", "close": 15.01, "volume": 1855380.0}, {"date": "2022-07-19", "close": 15.47, "volume": 2493015.0}, {"date": "2022-07-20", "close": 15.09, "volume": 1480430.0}, {"date": "2022-07-21", "close": 14.98, "volume": 965668.0}, {"date": "2022-07-22", "close": 14.42, "volume": 1224772.0}, {"date": "2022-07-25", "close": 14.23, "volume": 1281261.0}, {"date": "2022-07-26", "close": 14.16, "volume": 1095075.0}, {"date": "2022-07-27", "close": 14.77, "volume": 1335194.0}, {"date": "2022-07-28", "close": 14.58, "volume": 1075428.0}, {"date": "2022-07-29", "close": 14.69, "volume": 1352373.0}, {"date": "2022-08-01", "close": 14.11, "volume": 1968360.0}, {"date": "2022-08-02", "close": 15.01, "volume": 1426007.0}, {"date": "2022-08-03", "close": 14.97, "volume": 2179594.0}, {"date": "2022-08-04", "close": 15.62, "volume": 1803089.0}, {"date": "2022-08-05", "close": 16.44, "volume": 4046211.0}, {"date": "2022-08-08", "close": 16.62, "volume": 2062880.0}, {"date": "2022-08-09", "close": 16.22, "volume": 3035224.0}, {"date": "2022-08-10", "close": 16.15, "volume": 1596143.0}, {"date": "2022-08-11", "close": 15.74, "volume": 1443836.0}, {"date": "2022-08-12", "close": 16.4, "volume": 1370315.0}, {"date": "2022-08-15", "close": 16.6, "volume": 1284810.0}, {"date": "2022-08-16", "close": 16.96, "volume": 1706447.0}, {"date": "2022-08-17", "close": 17.06, "volume": 1668315.0}, {"date": "2022-08-18", "close": 17.37, "volume": 1621427.0}, {"date": "2022-08-19", "close": 16.91, "volume": 1196281.0}, {"date": "2022-08-22", "close": 16.75, "volume": 1449574.0}, {"date": "2022-08-23", "close": 16.88, "volume": 1303638.0}, {"date": "2022-08-24", "close": 17.14, "volume": 949547.0}, {"date": "2022-08-25", "close": 16.84, "volume": 913741.0}, {"date": "2022-08-26", "close": 16.53, "volume": 1669352.0}, {"date": "2022-08-29", "close": 16.47, "volume": 1322052.0}, {"date": "2022-08-30", "close": 16.12, "volume": 1531683.0}, {"date": "2022-08-31", "close": 16.43, "volume": 1051504.0}, {"date": "2022-09-01", "close": 16.87, "volume": 1153431.0}, {"date": "2022-09-02", "close": 16.73, "volume": 1251847.0}, {"date": "2022-09-06", "close": 16.13, "volume": 1266838.0}, {"date": "2022-09-07", "close": 16.85, "volume": 1520239.0}, {"date": "2022-09-08", "close": 17.42, "volume": 1474867.0}, {"date": "2022-09-09", "close": 17.38, "volume": 936224.0}, {"date": "2022-09-12", "close": 17.91, "volume": 1579206.0}, {"date": "2022-09-13", "close": 16.9, "volume": 1449014.0}, {"date": "2022-09-14", "close": 17.43, "volume": 1414381.0}, {"date": "2022-09-15", "close": 18.27, "volume": 2382619.0}, {"date": "2022-09-16", "close": 18.02, "volume": 2729485.0}, {"date": "2022-09-19", "close": 17.87, "volume": 1895125.0}, {"date": "2022-09-20", "close": 18.16, "volume": 1664511.0}, {"date": "2022-09-21", "close": 17.07, "volume": 1972103.0}, {"date": "2022-09-22", "close": 16.99, "volume": 1260874.0}, {"date": "2022-09-23", "close": 16.75, "volume": 1331142.0}, {"date": "2022-09-26", "close": 16.28, "volume": 1088074.0}, {"date": "2022-09-27", "close": 16.73, "volume": 1547712.0}, {"date": "2022-09-28", "close": 16.79, "volume": 1624941.0}, {"date": "2022-09-29", "close": 16.14, "volume": 1535530.0}, {"date": "2022-09-30", "close": 16.36, "volume": 1460503.0}, {"date": "2022-10-03", "close": 17.04, "volume": 1258448.0}, {"date": "2022-10-04", "close": 18.06, "volume": 1905456.0}, {"date": "2022-10-05", "close": 18.05, "volume": 1237562.0}, {"date": "2022-10-06", "close": 18.63, "volume": 1682717.0}, {"date": "2022-10-07", "close": 16.29, "volume": 2891115.0}, {"date": "2022-10-10", "close": 16.12, "volume": 842101.0}, {"date": "2022-10-11", "close": 15.88, "volume": 1581096.0}, {"date": "2022-10-12", "close": 15.65, "volume": 1232379.0}, {"date": "2022-10-13", "close": 16.16, "volume": 1303768.0}, {"date": "2022-10-14", "close": 15.72, "volume": 1108056.0}, {"date": "2022-10-17", "close": 15.96, "volume": 1330124.0}, {"date": "2022-10-18", "close": 16.03, "volume": 1200415.0}, {"date": "2022-10-19", "close": 15.6, "volume": 2212911.0}, {"date": "2022-10-20", "close": 15.68, "volume": 1058802.0}, {"date": "2022-10-21", "close": 15.88, "volume": 1868905.0}, {"date": "2022-10-24", "close": 15.51, "volume": 1576596.0}, {"date": "2022-10-25", "close": 15.72, "volume": 1298820.0}, {"date": "2022-10-26", "close": 16.01, "volume": 1109809.0}, {"date": "2022-10-27", "close": 15.7, "volume": 968805.0}, {"date": "2022-10-28", "close": 16.13, "volume": 1229544.0}, {"date": "2022-10-31", "close": 16.03, "volume": 1476597.0}, {"date": "2022-11-01", "close": 15.86, "volume": 1201673.0}, {"date": "2022-11-02", "close": 15.93, "volume": 1577793.0}, {"date": "2022-11-03", "close": 14.82, "volume": 3591532.0}, {"date": "2022-11-04", "close": 14.67, "volume": 3422058.0}, {"date": "2022-11-07", "close": 14.49, "volume": 1231799.0}, {"date": "2022-11-08", "close": 15.3, "volume": 1576070.0}, {"date": "2022-11-09", "close": 14.96, "volume": 1090943.0}, {"date": "2022-11-10", "close": 16.42, "volume": 1941233.0}, {"date": "2022-11-11", "close": 16.39, "volume": 1097503.0}, {"date": "2022-11-14", "close": 15.92, "volume": 875415.0}, {"date": "2022-11-15", "close": 15.69, "volume": 1241020.0}, {"date": "2022-11-16", "close": 15.19, "volume": 1029045.0}, {"date": "2022-11-17", "close": 14.98, "volume": 693764.0}, {"date": "2022-11-18", "close": 15.15, "volume": 757247.0}, {"date": "2022-11-21", "close": 14.78, "volume": 715991.0}, {"date": "2022-11-22", "close": 15.04, "volume": 772963.0}, {"date": "2022-11-23", "close": 15.0, "volume": 788967.0}, {"date": "2022-11-25", "close": 15.11, "volume": 316898.0}, {"date": "2022-11-28", "close": 14.77, "volume": 1098900.0}, {"date": "2022-11-29", "close": 14.67, "volume": 1144884.0}, {"date": "2022-11-30", "close": 15.58, "volume": 1308959.0}, {"date": "2022-12-01", "close": 15.34, "volume": 815294.0}, {"date": "2022-12-02", "close": 15.76, "volume": 720985.0}, {"date": "2022-12-05", "close": 15.24, "volume": 1083058.0}, {"date": "2022-12-06", "close": 14.9, "volume": 883161.0}, {"date": "2022-12-07", "close": 14.66, "volume": 600431.0}, {"date": "2022-12-08", "close": 14.63, "volume": 859676.0}, {"date": "2022-12-09", "close": 14.49, "volume": 1083774.0}, {"date": "2022-12-12", "close": 15.51, "volume": 1451863.0}, {"date": "2022-12-13", "close": 15.82, "volume": 1274728.0}, {"date": "2022-12-14", "close": 15.78, "volume": 1053612.0}, {"date": "2022-12-15", "close": 15.07, "volume": 1256697.0}, {"date": "2022-12-16", "close": 15.39, "volume": 1819848.0}, {"date": "2022-12-19", "close": 15.1, "volume": 1054931.0}, {"date": "2022-12-20", "close": 15.45, "volume": 936642.0}, {"date": "2022-12-21", "close": 15.31, "volume": 1155168.0}, {"date": "2022-12-22", "close": 15.82, "volume": 1356795.0}, {"date": "2022-12-23", "close": 15.47, "volume": 1435054.0}, {"date": "2022-12-27", "close": 15.3, "volume": 709617.0}, {"date": "2022-12-28", "close": 15.28, "volume": 804679.0}, {"date": "2022-12-29", "close": 15.95, "volume": 1005375.0}, {"date": "2022-12-30", "close": 15.92, "volume": 814644.0}, {"date": "2023-01-03", "close": 16.32, "volume": 1030259.0}, {"date": "2023-01-04", "close": 17.1, "volume": 1319625.0}, {"date": "2023-01-05", "close": 17.22, "volume": 865989.0}, {"date": "2023-01-06", "close": 17.3, "volume": 1261530.0}, {"date": "2023-01-09", "close": 16.86, "volume": 1365784.0}, {"date": "2023-01-10", "close": 17.3, "volume": 949951.0}, {"date": "2023-01-11", "close": 17.02, "volume": 891563.0}, {"date": "2023-01-12", "close": 18.34, "volume": 1536414.0}, {"date": "2023-01-13", "close": 18.4, "volume": 1592004.0}, {"date": "2023-01-17", "close": 18.05, "volume": 1044429.0}, {"date": "2023-01-18", "close": 17.97, "volume": 1276713.0}, {"date": "2023-01-19", "close": 18.48, "volume": 968788.0}, {"date": "2023-01-20", "close": 19.35, "volume": 1988084.0}, {"date": "2023-01-23", "close": 19.09, "volume": 2509680.0}, {"date": "2023-01-24", "close": 19.0, "volume": 915174.0}, {"date": "2023-01-25", "close": 18.69, "volume": 943892.0}, {"date": "2023-01-26", "close": 18.66, "volume": 1382465.0}, {"date": "2023-01-27", "close": 18.57, "volume": 935237.0}, {"date": "2023-01-30", "close": 18.53, "volume": 1225262.0}, {"date": "2023-01-31", "close": 19.03, "volume": 1016178.0}, {"date": "2023-02-01", "close": 18.93, "volume": 1246510.0}, {"date": "2023-02-02", "close": 19.91, "volume": 1365878.0}, {"date": "2023-02-03", "close": 19.83, "volume": 1232870.0}, {"date": "2023-02-06", "close": 19.85, "volume": 1087972.0}, {"date": "2023-02-07", "close": 20.11, "volume": 1318399.0}, {"date": "2023-02-08", "close": 19.72, "volume": 1647726.0}, {"date": "2023-02-09", "close": 19.13, "volume": 1310775.0}, {"date": "2023-02-10", "close": 18.97, "volume": 731430.0}, {"date": "2023-02-13", "close": 19.18, "volume": 590845.0}, {"date": "2023-02-14", "close": 19.1, "volume": 939427.0}, {"date": "2023-02-15", "close": 18.97, "volume": 1163874.0}, {"date": "2023-02-16", "close": 18.71, "volume": 1614256.0}, {"date": "2023-02-17", "close": 19.37, "volume": 1361402.0}, {"date": "2023-02-21", "close": 18.62, "volume": 1628936.0}, {"date": "2023-02-22", "close": 18.96, "volume": 1163701.0}, {"date": "2023-02-23", "close": 19.1, "volume": 1006358.0}, {"date": "2023-02-24", "close": 18.92, "volume": 1205331.0}, {"date": "2023-02-27", "close": 19.4, "volume": 1757892.0}, {"date": "2023-02-28", "close": 20.69, "volume": 3622781.0}, {"date": "2023-03-01", "close": 20.92, "volume": 2276268.0}, {"date": "2023-03-02", "close": 20.29, "volume": 2041233.0}, {"date": "2023-03-03", "close": 20.34, "volume": 2014207.0}, {"date": "2023-03-06", "close": 20.63, "volume": 1778393.0}, {"date": "2023-03-07", "close": 20.36, "volume": 1532820.0}, {"date": "2023-03-08", "close": 20.77, "volume": 1433869.0}, {"date": "2023-03-09", "close": 20.51, "volume": 1557946.0}, {"date": "2023-03-10", "close": 20.37, "volume": 2390130.0}, {"date": "2023-03-13", "close": 19.41, "volume": 6512895.0}, {"date": "2023-03-14", "close": 20.38, "volume": 3425857.0}, {"date": "2023-03-15", "close": 19.85, "volume": 2102060.0}, {"date": "2023-03-16", "close": 20.62, "volume": 1778607.0}, {"date": "2023-03-17", "close": 19.8, "volume": 4753344.0}, {"date": "2023-03-20", "close": 19.76, "volume": 1361159.0}, {"date": "2023-03-21", "close": 19.45, "volume": 1367484.0}, {"date": "2023-03-22", "close": 18.5, "volume": 1461686.0}, {"date": "2023-03-23", "close": 18.32, "volume": 1155819.0}, {"date": "2023-03-24", "close": 18.24, "volume": 1408499.0}, {"date": "2023-03-27", "close": 18.6, "volume": 1018229.0}, {"date": "2023-03-28", "close": 18.43, "volume": 772363.0}, {"date": "2023-03-29", "close": 18.98, "volume": 1127137.0}, {"date": "2023-03-30", "close": 18.7, "volume": 1495382.0}, {"date": "2023-03-31", "close": 18.82, "volume": 1539223.0}, {"date": "2023-04-03", "close": 18.93, "volume": 691052.0}, {"date": "2023-04-04", "close": 18.48, "volume": 2253447.0}, {"date": "2023-04-05", "close": 18.28, "volume": 882183.0}, {"date": "2023-04-06", "close": 18.35, "volume": 1266418.0}, {"date": "2023-04-10", "close": 17.8, "volume": 987545.0}, {"date": "2023-04-11", "close": 18.09, "volume": 1691267.0}, {"date": "2023-04-12", "close": 18.34, "volume": 1181788.0}, {"date": "2023-04-13", "close": 18.52, "volume": 1523702.0}, {"date": "2023-04-14", "close": 17.99, "volume": 1451897.0}, {"date": "2023-04-17", "close": 19.37, "volume": 2192750.0}, {"date": "2023-04-18", "close": 19.72, "volume": 1810278.0}, {"date": "2023-04-19", "close": 20.02, "volume": 1290900.0}, {"date": "2023-04-20", "close": 19.97, "volume": 1125070.0}, {"date": "2023-04-21", "close": 20.09, "volume": 1007614.0}, {"date": "2023-04-24", "close": 20.14, "volume": 668342.0}, {"date": "2023-04-25", "close": 20.11, "volume": 938347.0}, {"date": "2023-04-26", "close": 20.31, "volume": 980036.0}, {"date": "2023-04-27", "close": 20.5, "volume": 886618.0}, {"date": "2023-04-28", "close": 21.33, "volume": 1440581.0}, {"date": "2023-05-01", "close": 21.75, "volume": 1238514.0}, {"date": "2023-05-02", "close": 21.38, "volume": 1313129.0}, {"date": "2023-05-03", "close": 21.2, "volume": 1614466.0}, {"date": "2023-05-04", "close": 21.55, "volume": 1135522.0}, {"date": "2023-05-05", "close": 21.93, "volume": 1147770.0}, {"date": "2023-05-08", "close": 21.55, "volume": 2045060.0}, {"date": "2023-05-09", "close": 21.43, "volume": 1790606.0}, {"date": "2023-05-10", "close": 21.65, "volume": 1769651.0}, {"date": "2023-05-11", "close": 21.34, "volume": 1340673.0}, {"date": "2023-05-12", "close": 21.47, "volume": 922963.0}, {"date": "2023-05-15", "close": 22.12, "volume": 840618.0}, {"date": "2023-05-16", "close": 21.88, "volume": 2057131.0}, {"date": "2023-05-17", "close": 22.68, "volume": 1264117.0}, {"date": "2023-05-18", "close": 23.2, "volume": 1516110.0}, {"date": "2023-05-19", "close": 24.31, "volume": 1837953.0}, {"date": "2023-05-22", "close": 24.8, "volume": 1470056.0}, {"date": "2023-05-23", "close": 25.54, "volume": 1750678.0}, {"date": "2023-05-24", "close": 25.65, "volume": 2157795.0}, {"date": "2023-05-25", "close": 24.45, "volume": 2244338.0}, {"date": "2023-05-26", "close": 24.78, "volume": 1208380.0}, {"date": "2023-05-30", "close": 23.79, "volume": 1253971.0}, {"date": "2023-05-31", "close": 23.5, "volume": 1832416.0}, {"date": "2023-06-01", "close": 23.9, "volume": 1139448.0}, {"date": "2023-06-02", "close": 24.61, "volume": 1089077.0}, {"date": "2023-06-05", "close": 23.97, "volume": 913707.0}, {"date": "2023-06-06", "close": 23.99, "volume": 1121352.0}, {"date": "2023-06-07", "close": 24.63, "volume": 944588.0}, {"date": "2023-06-08", "close": 25.09, "volume": 1649134.0}, {"date": "2023-06-09", "close": 24.72, "volume": 691361.0}, {"date": "2023-06-12", "close": 24.61, "volume": 1598454.0}, {"date": "2023-06-13", "close": 25.03, "volume": 984012.0}, {"date": "2023-06-14", "close": 24.14, "volume": 1834306.0}, {"date": "2023-06-15", "close": 24.39, "volume": 1091661.0}, {"date": "2023-06-16", "close": 24.07, "volume": 1284683.0}, {"date": "2023-06-20", "close": 23.84, "volume": 1690549.0}, {"date": "2023-06-21", "close": 24.09, "volume": 643546.0}, {"date": "2023-06-22", "close": 24.04, "volume": 709495.0}, {"date": "2023-06-23", "close": 24.51, "volume": 1824094.0}, {"date": "2023-06-26", "close": 23.86, "volume": 1134479.0}, {"date": "2023-06-27", "close": 24.22, "volume": 1371968.0}, {"date": "2023-06-28", "close": 24.17, "volume": 1146083.0}, {"date": "2023-06-29", "close": 24.0, "volume": 1038748.0}, {"date": "2023-06-30", "close": 23.95, "volume": 1036078.0}, {"date": "2023-07-03", "close": 24.0, "volume": 1124474.0}, {"date": "2023-07-05", "close": 24.16, "volume": 1040217.0}, {"date": "2023-07-06", "close": 24.23, "volume": 829383.0}, {"date": "2023-07-07", "close": 24.4, "volume": 1262394.0}, {"date": "2023-07-10", "close": 24.77, "volume": 1177601.0}, {"date": "2023-07-11", "close": 24.86, "volume": 968629.0}, {"date": "2023-07-12", "close": 25.86, "volume": 1440647.0}, {"date": "2023-07-13", "close": 25.8, "volume": 2224755.0}, {"date": "2023-07-14", "close": 32.18, "volume": 9345653.0}, {"date": "2023-07-17", "close": 33.465, "volume": 3630822.0}, {"date": "2023-07-18", "close": 32.99, "volume": 2376340.0}, {"date": "2023-07-19", "close": 31.91, "volume": 2207273.0}, {"date": "2023-07-20", "close": 31.26, "volume": 2385833.0}, {"date": "2023-07-21", "close": 30.8, "volume": 2755518.0}, {"date": "2023-07-24", "close": 30.02, "volume": 1579172.0}, {"date": "2023-07-25", "close": 29.6, "volume": 1134278.0}, {"date": "2023-07-26", "close": 29.16, "volume": 971961.0}, {"date": "2023-07-27", "close": 29.02, "volume": 1002005.0}, {"date": "2023-07-28", "close": 29.04, "volume": 3476672.0}, {"date": "2023-07-31", "close": 29.24, "volume": 1793640.0}, {"date": "2023-08-01", "close": 28.94, "volume": 1912490.0}, {"date": "2023-08-02", "close": 29.2, "volume": 1719615.0}, {"date": "2023-08-03", "close": 27.2, "volume": 3738316.0}, {"date": "2023-08-04", "close": 27.19, "volume": 1931100.0}, {"date": "2023-08-07", "close": 26.8, "volume": 1680650.0}, {"date": "2023-08-08", "close": 26.72, "volume": 1329413.0}, {"date": "2023-08-09", "close": 26.59, "volume": 1013806.0}, {"date": "2023-08-10", "close": 26.65, "volume": 1227604.0}, {"date": "2023-08-11", "close": 27.37, "volume": 1004482.0}, {"date": "2023-08-14", "close": 28.01, "volume": 1368572.0}, {"date": "2023-08-15", "close": 28.72, "volume": 1254108.0}, {"date": "2023-08-16", "close": 29.25, "volume": 2209386.0}, {"date": "2023-08-17", "close": 28.9, "volume": 1757521.0}, {"date": "2023-08-18", "close": 29.33, "volume": 1187038.0}, {"date": "2023-08-21", "close": 30.32, "volume": 1991121.0}, {"date": "2023-08-22", "close": 29.09, "volume": 956854.0}, {"date": "2023-08-23", "close": 28.64, "volume": 902097.0}, {"date": "2023-08-24", "close": 28.4, "volume": 894847.0}, {"date": "2023-08-25", "close": 28.6, "volume": 818062.0}, {"date": "2023-08-28", "close": 27.87, "volume": 1041640.0}, {"date": "2023-08-29", "close": 27.09, "volume": 1586019.0}, {"date": "2023-08-30", "close": 26.99, "volume": 1110209.0}, {"date": "2023-08-31", "close": 27.02, "volume": 1122084.0}, {"date": "2023-09-01", "close": 27.79, "volume": 925801.0}, {"date": "2023-09-05", "close": 27.57, "volume": 840138.0}, {"date": "2023-09-06", "close": 27.11, "volume": 802657.0}, {"date": "2023-09-07", "close": 26.34, "volume": 790574.0}, {"date": "2023-09-08", "close": 26.45, "volume": 651739.0}, {"date": "2023-09-11", "close": 27.13, "volume": 1203783.0}, {"date": "2023-09-12", "close": 26.14, "volume": 1400020.0}, {"date": "2023-09-13", "close": 25.89, "volume": 1332854.0}, {"date": "2023-09-14", "close": 25.85, "volume": 1282296.0}, {"date": "2023-09-15", "close": 24.72, "volume": 1945232.0}, {"date": "2023-09-18", "close": 24.42, "volume": 1986805.0}, {"date": "2023-09-19", "close": 24.44, "volume": 1847258.0}, {"date": "2023-09-20", "close": 23.79, "volume": 1386313.0}, {"date": "2023-09-21", "close": 23.4, "volume": 1623290.0}, {"date": "2023-09-22", "close": 23.56, "volume": 1698893.0}, {"date": "2023-09-25", "close": 23.29, "volume": 1780624.0}, {"date": "2023-09-26", "close": 23.63, "volume": 2970905.0}, {"date": "2023-09-27", "close": 25.58, "volume": 4834922.0}, {"date": "2023-09-28", "close": 21.53, "volume": 6983143.0}, {"date": "2023-09-29", "close": 20.84, "volume": 2991087.0}, {"date": "2023-10-02", "close": 21.47, "volume": 2403756.0}, {"date": "2023-10-03", "close": 20.78, "volume": 1318138.0}, {"date": "2023-10-04", "close": 21.52, "volume": 1602755.0}, {"date": "2023-10-05", "close": 21.96, "volume": 1131180.0}, {"date": "2023-10-06", "close": 21.68, "volume": 1082162.0}, {"date": "2023-10-09", "close": 21.74, "volume": 973307.0}, {"date": "2023-10-10", "close": 23.42, "volume": 2401917.0}, {"date": "2023-10-11", "close": 23.38, "volume": 1157703.0}, {"date": "2023-10-12", "close": 22.64, "volume": 1822858.0}, {"date": "2023-10-13", "close": 23.14, "volume": 1351450.0}, {"date": "2023-10-16", "close": 23.78, "volume": 1265563.0}, {"date": "2023-10-17", "close": 23.4, "volume": 1448426.0}, {"date": "2023-10-18", "close": 23.21, "volume": 1363214.0}, {"date": "2023-10-19", "close": 22.93, "volume": 1283275.0}, {"date": "2023-10-20", "close": 22.16, "volume": 2418189.0}, {"date": "2023-10-23", "close": 22.28, "volume": 1745708.0}, {"date": "2023-10-24", "close": 22.98, "volume": 1008383.0}, {"date": "2023-10-25", "close": 22.59, "volume": 911028.0}, {"date": "2023-10-26", "close": 22.5, "volume": 1585278.0}, {"date": "2023-10-27", "close": 21.76, "volume": 1212326.0}, {"date": "2023-10-30", "close": 22.23, "volume": 834835.0}, {"date": "2023-10-31", "close": 22.57, "volume": 1226100.0}, {"date": "2023-11-01", "close": 22.92, "volume": 1599184.0}, {"date": "2023-11-02", "close": 22.99, "volume": 1612215.0}, {"date": "2023-11-03", "close": 24.07, "volume": 2822301.0}, {"date": "2023-11-06", "close": 23.98, "volume": 2277508.0}, {"date": "2023-11-07", "close": 23.5, "volume": 1677392.0}, {"date": "2023-11-08", "close": 23.19, "volume": 1264346.0}, {"date": "2023-11-09", "close": 22.01, "volume": 1625279.0}, {"date": "2023-11-10", "close": 22.2, "volume": 1435440.0}, {"date": "2023-11-13", "close": 22.42, "volume": 1200071.0}, {"date": "2023-11-14", "close": 23.2, "volume": 1670372.0}, {"date": "2023-11-15", "close": 22.57, "volume": 1021222.0}, {"date": "2023-11-16", "close": 22.07, "volume": 964457.0}, {"date": "2023-11-17", "close": 22.84, "volume": 1216963.0}, {"date": "2023-11-20", "close": 22.92, "volume": 866445.0}, {"date": "2023-11-21", "close": 22.45, "volume": 897581.0}, {"date": "2023-11-22", "close": 21.99, "volume": 1190242.0}, {"date": "2023-11-24", "close": 22.29, "volume": 528989.0}, {"date": "2023-11-27", "close": 22.12, "volume": 902878.0}, {"date": "2023-11-28", "close": 22.29, "volume": 946546.0}, {"date": "2023-11-29", "close": 22.13, "volume": 927090.0}, {"date": "2023-11-30", "close": 22.28, "volume": 1360050.0}, {"date": "2023-12-01", "close": 22.6, "volume": 1203048.0}, {"date": "2023-12-04", "close": 22.85, "volume": 1128866.0}, {"date": "2023-12-05", "close": 22.29, "volume": 1140965.0}, {"date": "2023-12-06", "close": 21.38, "volume": 1356340.0}, {"date": "2023-12-07", "close": 21.79, "volume": 2875151.0}, {"date": "2023-12-08", "close": 20.98, "volume": 1440135.0}, {"date": "2023-12-11", "close": 21.09, "volume": 1477278.0}, {"date": "2023-12-12", "close": 21.17, "volume": 2168214.0}, {"date": "2023-12-13", "close": 28.47, "volume": 14153460.0}, {"date": "2023-12-14", "close": 28.06, "volume": 2861700.0}, {"date": "2023-12-15", "close": 28.58, "volume": 4693088.0}, {"date": "2023-12-18", "close": 29.02, "volume": 1895556.0}, {"date": "2023-12-19", "close": 30.13, "volume": 2720816.0}, {"date": "2023-12-20", "close": 29.05, "volume": 1671423.0}, {"date": "2023-12-21", "close": 29.52, "volume": 1236423.0}, {"date": "2023-12-22", "close": 31.4, "volume": 2342470.0}, {"date": "2023-12-26", "close": 31.125, "volume": 923663.0}, {"date": "2023-12-27", "close": 31.77, "volume": 1256061.0}, {"date": "2023-12-28", "close": 31.385, "volume": 1061294.0}, {"date": "2023-12-29", "close": 31.31, "volume": 1299292.0}, {"date": "2024-01-02", "close": 30.86, "volume": 1637796.0}, {"date": "2024-01-03", "close": 29.57, "volume": 1511086.0}, {"date": "2024-01-04", "close": 29.95, "volume": 1554615.0}, {"date": "2024-01-05", "close": 30.33, "volume": 1248182.0}, {"date": "2024-01-08", "close": 30.13, "volume": 2476934.0}, {"date": "2024-01-09", "close": 30.66, "volume": 1625160.0}, {"date": "2024-01-10", "close": 29.3, "volume": 2029339.0}, {"date": "2024-01-11", "close": 28.8, "volume": 1889438.0}, {"date": "2024-01-12", "close": 28.73, "volume": 972765.0}, {"date": "2024-01-16", "close": 28.95, "volume": 1411984.0}, {"date": "2024-01-17", "close": 27.98, "volume": 1654650.0}, {"date": "2024-01-18", "close": 27.59, "volume": 1447455.0}, {"date": "2024-01-19", "close": 27.29, "volume": 2317128.0}, {"date": "2024-01-22", "close": 27.76, "volume": 1272013.0}, {"date": "2024-01-23", "close": 28.15, "volume": 1555331.0}, {"date": "2024-01-24", "close": 27.19, "volume": 1761849.0}, {"date": "2024-01-25", "close": 27.17, "volume": 2003274.0}, {"date": "2024-01-26", "close": 26.94, "volume": 1208243.0}, {"date": "2024-01-29", "close": 27.54, "volume": 1216726.0}, {"date": "2024-01-30", "close": 26.83, "volume": 1518025.0}, {"date": "2024-01-31", "close": 25.91, "volume": 1862338.0}, {"date": "2024-02-01", "close": 26.14, "volume": 1171332.0}, {"date": "2024-02-02", "close": 25.29, "volume": 1212394.0}, {"date": "2024-02-05", "close": 25.1, "volume": 1384406.0}, {"date": "2024-02-06", "close": 25.74, "volume": 1601974.0}, {"date": "2024-02-07", "close": 25.21, "volume": 985322.0}, {"date": "2024-02-08", "close": 25.68, "volume": 1020272.0}, {"date": "2024-02-09", "close": 26.36, "volume": 1182080.0}, {"date": "2024-02-12", "close": 26.76, "volume": 1388606.0}, {"date": "2024-02-13", "close": 25.56, "volume": 2752302.0}, {"date": "2024-02-14", "close": 25.56, "volume": 1515698.0}, {"date": "2024-02-15", "close": 25.18, "volume": 3529664.0}, {"date": "2024-02-16", "close": 25.11, "volume": 1504234.0}, {"date": "2024-02-20", "close": 24.85, "volume": 985385.0}, {"date": "2024-02-21", "close": 24.87, "volume": 1112434.0}, {"date": "2024-02-22", "close": 24.85, "volume": 1027719.0}, {"date": "2024-02-23", "close": 24.78, "volume": 1404120.0}, {"date": "2024-02-26", "close": 25.9, "volume": 1464099.0}, {"date": "2024-02-27", "close": 26.36, "volume": 2073127.0}, {"date": "2024-02-28", "close": 23.745, "volume": 4835585.0}, {"date": "2024-02-29", "close": 23.24, "volume": 2835529.0}, {"date": "2024-03-01", "close": 24.01, "volume": 2500271.0}, {"date": "2024-03-04", "close": 23.75, "volume": 1357577.0}, {"date": "2024-03-05", "close": 23.81, "volume": 1303962.0}, {"date": "2024-03-06", "close": 23.2, "volume": 2178239.0}, {"date": "2024-03-07", "close": 23.52, "volume": 1557831.0}, {"date": "2024-03-08", "close": 23.44, "volume": 2042090.0}, {"date": "2024-03-11", "close": 24.13, "volume": 2077414.0}, {"date": "2024-03-12", "close": 19.98, "volume": 7402568.0}, {"date": "2024-03-13", "close": 19.56, "volume": 2638777.0}, {"date": "2024-03-14", "close": 18.73, "volume": 2768336.0}, {"date": "2024-03-15", "close": 18.48, "volume": 3760014.0}, {"date": "2024-03-18", "close": 18.72, "volume": 2189602.0}, {"date": "2024-03-19", "close": 18.7, "volume": 2016922.0}, {"date": "2024-03-20", "close": 18.66, "volume": 1404300.0}, {"date": "2024-03-21", "close": 18.41, "volume": 1968068.0}, {"date": "2024-03-22", "close": 17.95, "volume": 1480951.0}, {"date": "2024-03-25", "close": 17.84, "volume": 1845162.0}, {"date": "2024-03-26", "close": 17.79, "volume": 1445409.0}, {"date": "2024-03-27", "close": 18.2, "volume": 1701367.0}, {"date": "2024-03-28", "close": 18.49, "volume": 1531606.0}, {"date": "2024-04-01", "close": 18.26, "volume": 1243033.0}, {"date": "2024-04-02", "close": 18.11, "volume": 1276398.0}, {"date": "2024-04-03", "close": 18.42, "volume": 1334396.0}, {"date": "2024-04-04", "close": 18.05, "volume": 1167947.0}, {"date": "2024-04-05", "close": 18.01, "volume": 1522875.0}, {"date": "2024-04-08", "close": 17.8, "volume": 1725485.0}, {"date": "2024-04-09", "close": 18.15, "volume": 1371820.0}, {"date": "2024-04-10", "close": 17.73, "volume": 1147291.0}, {"date": "2024-04-11", "close": 17.41, "volume": 1521802.0}, {"date": "2024-04-12", "close": 17.14, "volume": 1296092.0}, {"date": "2024-04-15", "close": 16.89, "volume": 1112106.0}, {"date": "2024-04-16", "close": 17.08, "volume": 978294.0}, {"date": "2024-04-17", "close": 17.19, "volume": 1027814.0}, {"date": "2024-04-18", "close": 17.07, "volume": 988365.0}, {"date": "2024-04-19", "close": 16.82, "volume": 3628011.0}, {"date": "2024-04-22", "close": 16.99, "volume": 1156988.0}, {"date": "2024-04-23", "close": 16.74, "volume": 1476024.0}, {"date": "2024-04-24", "close": 16.59, "volume": 1296887.0}, {"date": "2024-04-25", "close": 16.31, "volume": 1660634.0}, {"date": "2024-04-26", "close": 16.71, "volume": 1168199.0}, {"date": "2024-04-29", "close": 17.1, "volume": 1887790.0}, {"date": "2024-04-30", "close": 16.71, "volume": 1307642.0}, {"date": "2024-05-01", "close": 17.05, "volume": 1627841.0}, {"date": "2024-05-02", "close": 17.08, "volume": 1611684.0}, {"date": "2024-05-03", "close": 17.05, "volume": 1160279.0}, {"date": "2024-05-06", "close": 17.0, "volume": 1368888.0}, {"date": "2024-05-07", "close": 17.25, "volume": 1919135.0}, {"date": "2024-05-08", "close": 17.13, "volume": 2140858.0}, {"date": "2024-05-09", "close": 15.21, "volume": 5281656.0}, {"date": "2024-05-10", "close": 15.25, "volume": 2310110.0}, {"date": "2024-05-13", "close": 15.18, "volume": 1449804.0}, {"date": "2024-05-14", "close": 14.86, "volume": 2931592.0}, {"date": "2024-05-15", "close": 15.12, "volume": 2331388.0}, {"date": "2024-05-16", "close": 14.85, "volume": 1551146.0}, {"date": "2024-05-17", "close": 14.79, "volume": 1542312.0}, {"date": "2024-05-20", "close": 15.1, "volume": 1705938.0}, {"date": "2024-05-21", "close": 15.27, "volume": 1708279.0}, {"date": "2024-05-22", "close": 15.82, "volume": 2213656.0}, {"date": "2024-05-23", "close": 15.54, "volume": 2548686.0}, {"date": "2024-05-24", "close": 15.2, "volume": 1520224.0}, {"date": "2024-05-28", "close": 15.09, "volume": 1059072.0}, {"date": "2024-05-29", "close": 14.62, "volume": 1388763.0}, {"date": "2024-05-30", "close": 15.0, "volume": 1133505.0}, {"date": "2024-05-31", "close": 15.1, "volume": 1342842.0}, {"date": "2024-06-03", "close": 15.28, "volume": 1755966.0}, {"date": "2024-06-04", "close": 15.45, "volume": 1555139.0}, {"date": "2024-06-05", "close": 15.32, "volume": 1362195.0}, {"date": "2024-06-06", "close": 15.3, "volume": 1024911.0}, {"date": "2024-06-07", "close": 14.89, "volume": 1106595.0}, {"date": "2024-06-10", "close": 14.88, "volume": 1152012.0}, {"date": "2024-06-11", "close": 15.03, "volume": 1184126.0}, {"date": "2024-06-12", "close": 15.37, "volume": 1491005.0}, {"date": "2024-06-13", "close": 15.09, "volume": 1675567.0}, {"date": "2024-06-14", "close": 14.91, "volume": 1488139.0}, {"date": "2024-06-17", "close": 14.84, "volume": 1992709.0}, {"date": "2024-06-18", "close": 14.87, "volume": 2082743.0}, {"date": "2024-06-20", "close": 14.75, "volume": 1128809.0}, {"date": "2024-06-21", "close": 15.3, "volume": 3188930.0}, {"date": "2024-06-24", "close": 15.88, "volume": 1846705.0}, {"date": "2024-06-25", "close": 15.6, "volume": 1344535.0}, {"date": "2024-06-26", "close": 15.5, "volume": 1893752.0}, {"date": "2024-06-27", "close": 16.37, "volume": 1806200.0}, {"date": "2024-06-28", "close": 16.25, "volume": 1669676.0}, {"date": "2024-07-01", "close": 16.04, "volume": 1117311.0}, {"date": "2024-07-02", "close": 15.84, "volume": 948127.0}, {"date": "2024-07-03", "close": 15.59, "volume": 470573.0}, {"date": "2024-07-05", "close": 16.13, "volume": 885196.0}, {"date": "2024-07-08", "close": 16.32, "volume": 1706097.0}, {"date": "2024-07-09", "close": 17.13, "volume": 2285585.0}, {"date": "2024-07-10", "close": 17.11, "volume": 1257425.0}, {"date": "2024-07-11", "close": 17.65, "volume": 1784830.0}, {"date": "2024-07-12", "close": 17.77, "volume": 2040557.0}, {"date": "2024-07-15", "close": 18.03, "volume": 2593978.0}, {"date": "2024-07-16", "close": 18.62, "volume": 2736848.0}, {"date": "2024-07-17", "close": 18.35, "volume": 1905393.0}, {"date": "2024-07-18", "close": 18.0, "volume": 2796482.0}, {"date": "2024-07-19", "close": 17.75, "volume": 1635705.0}, {"date": "2024-07-22", "close": 18.13, "volume": 2318666.0}, {"date": "2024-07-23", "close": 18.19, "volume": 1358548.0}, {"date": "2024-07-24", "close": 18.48, "volume": 1817326.0}, {"date": "2024-07-25", "close": 18.55, "volume": 2529777.0}, {"date": "2024-07-26", "close": 19.14, "volume": 2358454.0}, {"date": "2024-07-29", "close": 18.75, "volume": 1344337.0}, {"date": "2024-07-30", "close": 18.62, "volume": 1303874.0}, {"date": "2024-07-31", "close": 19.02, "volume": 1718023.0}, {"date": "2024-08-01", "close": 18.99, "volume": 2083979.0}, {"date": "2024-08-02", "close": 18.77, "volume": 1664909.0}, {"date": "2024-08-05", "close": 18.41, "volume": 2016238.0}, {"date": "2024-08-06", "close": 18.85, "volume": 3123244.0}, {"date": "2024-08-07", "close": 15.17, "volume": 7113873.0}, {"date": "2024-08-08", "close": 15.715, "volume": 2474707.0}, {"date": "2024-08-09", "close": 15.63, "volume": 3837068.0}, {"date": "2024-08-12", "close": 15.29, "volume": 1913938.0}, {"date": "2024-08-13", "close": 15.73, "volume": 1479287.0}, {"date": "2024-08-14", "close": 15.14, "volume": 1282407.0}, {"date": "2024-08-15", "close": 15.4, "volume": 1653371.0}, {"date": "2024-08-16", "close": 15.4, "volume": 1087207.0}, {"date": "2024-08-19", "close": 15.76, "volume": 1393435.0}, {"date": "2024-08-20", "close": 15.57, "volume": 1105160.0}, {"date": "2024-08-21", "close": 15.93, "volume": 1253441.0}, {"date": "2024-08-22", "close": 15.68, "volume": 1766081.0}, {"date": "2024-08-23", "close": 15.94, "volume": 2544469.0}, {"date": "2024-08-26", "close": 16.09, "volume": 2033834.0}, {"date": "2024-08-27", "close": 15.75, "volume": 1056159.0}, {"date": "2024-08-28", "close": 15.7, "volume": 1130088.0}, {"date": "2024-08-29", "close": 16.32, "volume": 1064889.0}, {"date": "2024-08-30", "close": 16.58, "volume": 907420.0}, {"date": "2024-09-03", "close": 16.36, "volume": 1268499.0}, {"date": "2024-09-04", "close": 16.69, "volume": 1357054.0}, {"date": "2024-09-05", "close": 16.22, "volume": 1156709.0}, {"date": "2024-09-06", "close": 16.07, "volume": 857217.0}, {"date": "2024-09-09", "close": 15.77, "volume": 1374228.0}, {"date": "2024-09-10", "close": 15.63, "volume": 743117.0}, {"date": "2024-09-11", "close": 15.95, "volume": 1125611.0}, {"date": "2024-09-12", "close": 15.95, "volume": 742776.0}, {"date": "2024-09-13", "close": 16.32, "volume": 859319.0}, {"date": "2024-09-16", "close": 16.14, "volume": 662563.0}, {"date": "2024-09-17", "close": 16.26, "volume": 830533.0}, {"date": "2024-09-18", "close": 16.33, "volume": 876576.0}, {"date": "2024-09-19", "close": 16.42, "volume": 781325.0}, {"date": "2024-09-20", "close": 16.53, "volume": 1526042.0}, {"date": "2024-09-23", "close": 16.29, "volume": 935010.0}, {"date": "2024-09-24", "close": 15.84, "volume": 3896016.0}, {"date": "2024-09-25", "close": 15.32, "volume": 1820193.0}, {"date": "2024-09-26", "close": 15.48, "volume": 2942863.0}, {"date": "2024-09-27", "close": 15.69, "volume": 1994007.0}, {"date": "2024-09-30", "close": 15.38, "volume": 1960485.0}, {"date": "2024-10-01", "close": 15.3, "volume": 1583102.0}, {"date": "2024-10-02", "close": 15.13, "volume": 1051081.0}, {"date": "2024-10-03", "close": 14.72, "volume": 1704715.0}, {"date": "2024-10-04", "close": 15.1, "volume": 1241850.0}, {"date": "2024-10-07", "close": 14.73, "volume": 922269.0}, {"date": "2024-10-08", "close": 14.46, "volume": 1550770.0}, {"date": "2024-10-09", "close": 14.59, "volume": 986451.0}, {"date": "2024-10-10", "close": 14.55, "volume": 909369.0}, {"date": "2024-10-11", "close": 14.92, "volume": 922260.0}, {"date": "2024-10-14", "close": 14.99, "volume": 782822.0}, {"date": "2024-10-15", "close": 14.91, "volume": 893578.0}, {"date": "2024-10-16", "close": 15.04, "volume": 1041941.0}, {"date": "2024-10-17", "close": 15.17, "volume": 1006922.0}, {"date": "2024-10-18", "close": 15.3, "volume": 2127152.0}, {"date": "2024-10-21", "close": 14.76, "volume": 1583839.0}, {"date": "2024-10-22", "close": 14.52, "volume": 794276.0}, {"date": "2024-10-23", "close": 14.29, "volume": 1006593.0}, {"date": "2024-10-24", "close": 14.48, "volume": 783734.0}, {"date": "2024-10-25", "close": 14.34, "volume": 583196.0}, {"date": "2024-10-28", "close": 14.74, "volume": 819649.0}, {"date": "2024-10-29", "close": 14.74, "volume": 945595.0}, {"date": "2024-10-30", "close": 14.77, "volume": 847277.0}, {"date": "2024-10-31", "close": 14.59, "volume": 1076289.0}, {"date": "2024-11-01", "close": 14.81, "volume": 1213966.0}, {"date": "2024-11-04", "close": 14.62, "volume": 2793839.0}, {"date": "2024-11-05", "close": 15.0, "volume": 1869319.0}, {"date": "2024-11-06", "close": 15.79, "volume": 2109230.0}, {"date": "2024-11-07", "close": 17.2, "volume": 3217006.0}, {"date": "2024-11-08", "close": 17.66, "volume": 1533672.0}, {"date": "2024-11-11", "close": 18.27, "volume": 1490474.0}, {"date": "2024-11-12", "close": 17.93, "volume": 989746.0}, {"date": "2024-11-13", "close": 17.59, "volume": 931246.0}, {"date": "2024-11-14", "close": 17.02, "volume": 1374467.0}, {"date": "2024-11-15", "close": 16.77, "volume": 1826798.0}, {"date": "2024-11-18", "close": 17.03, "volume": 1834517.0}, {"date": "2024-11-19", "close": 16.21, "volume": 1562282.0}, {"date": "2024-11-20", "close": 16.27, "volume": 1087297.0}, {"date": "2024-11-21", "close": 16.18, "volume": 1209811.0}, {"date": "2024-11-22", "close": 16.37, "volume": 1398699.0}, {"date": "2024-11-25", "close": 16.54, "volume": 1648192.0}, {"date": "2024-11-26", "close": 16.21, "volume": 1254936.0}, {"date": "2024-11-27", "close": 16.29, "volume": 938672.0}, {"date": "2024-11-29", "close": 16.32, "volume": 542714.0}, {"date": "2024-12-02", "close": 16.61, "volume": 1418046.0}, {"date": "2024-12-03", "close": 16.3, "volume": 1190507.0}, {"date": "2024-12-04", "close": 17.17, "volume": 1907846.0}, {"date": "2024-12-05", "close": 16.71, "volume": 1823177.0}, {"date": "2024-12-06", "close": 17.28, "volume": 1082441.0}, {"date": "2024-12-09", "close": 18.76, "volume": 3452156.0}, {"date": "2024-12-10", "close": 18.53, "volume": 2439826.0}, {"date": "2024-12-11", "close": 18.02, "volume": 1634507.0}, {"date": "2024-12-12", "close": 17.26, "volume": 1363080.0}, {"date": "2024-12-13", "close": 17.26, "volume": 2023636.0}, {"date": "2024-12-16", "close": 17.34, "volume": 1539229.0}, {"date": "2024-12-17", "close": 17.41, "volume": 1215204.0}, {"date": "2024-12-18", "close": 16.91, "volume": 1608934.0}, {"date": "2024-12-19", "close": 16.73, "volume": 1412912.0}, {"date": "2024-12-20", "close": 16.87, "volume": 4938227.0}, {"date": "2024-12-23", "close": 17.17, "volume": 1237085.0}, {"date": "2024-12-24", "close": 17.07, "volume": 318195.0}, {"date": "2024-12-26", "close": 17.37, "volume": 746607.0}, {"date": "2024-12-27", "close": 16.95, "volume": 686721.0}, {"date": "2024-12-30", "close": 16.69, "volume": 7347244.0}, {"date": "2024-12-31", "close": 18.35, "volume": 6193419.0}, {"date": "2025-01-02", "close": 18.66, "volume": 30823110.0}, {"date": "2025-01-03", "close": 18.41, "volume": 7042733.0}, {"date": "2025-01-06", "close": 17.46, "volume": 4542548.0}, {"date": "2025-01-07", "close": 17.39, "volume": 2545866.0}, {"date": "2025-01-08", "close": 17.6, "volume": 2493140.0}, {"date": "2025-01-10", "close": 17.26, "volume": 2375373.0}, {"date": "2025-01-13", "close": 17.9, "volume": 2060447.0}, {"date": "2025-01-14", "close": 16.9, "volume": 2848201.0}, {"date": "2025-01-15", "close": 17.51, "volume": 1667563.0}, {"date": "2025-01-16", "close": 17.52, "volume": 1514683.0}, {"date": "2025-01-17", "close": 17.57, "volume": 3180254.0}, {"date": "2025-01-21", "close": 17.89, "volume": 1083032.0}, {"date": "2025-01-22", "close": 17.81, "volume": 1000000.0}, {"date": "2025-01-23", "close": 19.08, "volume": 2484355.0}, {"date": "2025-01-24", "close": 18.67, "volume": 1724312.0}, {"date": "2025-01-27", "close": 18.27, "volume": 1639596.0}, {"date": "2025-01-28", "close": 18.4, "volume": 1537115.0}, {"date": "2025-01-29", "close": 18.37, "volume": 1194714.0}, {"date": "2025-01-30", "close": 18.69, "volume": 1592032.0}, {"date": "2025-01-31", "close": 18.66, "volume": 1236077.0}, {"date": "2025-02-03", "close": 18.51, "volume": 1504252.0}, {"date": "2025-02-04", "close": 18.73, "volume": 948096.0}, {"date": "2025-02-05", "close": 19.6, "volume": 1706886.0}, {"date": "2025-02-06", "close": 19.13, "volume": 1015657.0}, {"date": "2025-02-07", "close": 18.55, "volume": 1144066.0}, {"date": "2025-02-10", "close": 18.88, "volume": 1582156.0}, {"date": "2025-02-11", "close": 18.49, "volume": 1455379.0}, {"date": "2025-02-12", "close": 19.1, "volume": 2722030.0}, {"date": "2025-02-13", "close": 19.77, "volume": 3437742.0}, {"date": "2025-02-14", "close": 20.04, "volume": 1206167.0}, {"date": "2025-02-18", "close": 19.74, "volume": 2178359.0}, {"date": "2025-02-19", "close": 19.67, "volume": 1083434.0}, {"date": "2025-02-20", "close": 20.29, "volume": 2411678.0}, {"date": "2025-02-21", "close": 19.95, "volume": 1995046.0}, {"date": "2025-02-24", "close": 19.48, "volume": 1728216.0}, {"date": "2025-02-25", "close": 19.01, "volume": 1744758.0}, {"date": "2025-02-26", "close": 19.0, "volume": 1292450.0}, {"date": "2025-02-27", "close": 19.34, "volume": 2926563.0}, {"date": "2025-02-28", "close": 19.6, "volume": 1525543.0}, {"date": "2025-03-03", "close": 18.16, "volume": 2201690.0}, {"date": "2025-03-04", "close": 18.26, "volume": 1586213.0}, {"date": "2025-03-05", "close": 18.08, "volume": 1560674.0}, {"date": "2025-03-06", "close": 17.61, "volume": 1671339.0}, {"date": "2025-03-07", "close": 17.56, "volume": 1371928.0}, {"date": "2025-03-10", "close": 17.19, "volume": 1788722.0}, {"date": "2025-03-11", "close": 17.19, "volume": 1557599.0}, {"date": "2025-03-12", "close": 16.77, "volume": 1632262.0}, {"date": "2025-03-13", "close": 16.78, "volume": 1293628.0}, {"date": "2025-03-14", "close": 17.5, "volume": 1951223.0}, {"date": "2025-03-17", "close": 17.2, "volume": 1633570.0}, {"date": "2025-03-18", "close": 17.28, "volume": 1333844.0}, {"date": "2025-03-19", "close": 17.29, "volume": 1207370.0}, {"date": "2025-03-20", "close": 17.18, "volume": 1517300.0}, {"date": "2025-03-21", "close": 16.79, "volume": 4036445.0}, {"date": "2025-03-24", "close": 17.23, "volume": 1065952.0}, {"date": "2025-03-25", "close": 17.11, "volume": 1005128.0}, {"date": "2025-03-26", "close": 17.03, "volume": 902668.0}, {"date": "2025-03-27", "close": 17.19, "volume": 1374613.0}, {"date": "2025-03-28", "close": 17.07, "volume": 872276.0}, {"date": "2025-03-31", "close": 16.61, "volume": 1688699.0}, {"date": "2025-04-01", "close": 16.32, "volume": 2613010.0}, {"date": "2025-04-02", "close": 16.62, "volume": 2244937.0}, {"date": "2025-04-03", "close": 16.12, "volume": 1509189.0}, {"date": "2025-04-04", "close": 15.38, "volume": 2155317.0}, {"date": "2025-04-07", "close": 14.61, "volume": 2167565.0}, {"date": "2025-04-08", "close": 14.1, "volume": 2162786.0}, {"date": "2025-04-09", "close": 14.96, "volume": 3496492.0}, {"date": "2025-04-10", "close": 14.11, "volume": 1913391.0}, {"date": "2025-04-11", "close": 14.58, "volume": 1904307.0}, {"date": "2025-04-14", "close": 14.86, "volume": 1218454.0}, {"date": "2025-04-15", "close": 14.99, "volume": 1056736.0}, {"date": "2025-04-16", "close": 14.57, "volume": 1147140.0}, {"date": "2025-04-17", "close": 14.73, "volume": 1208871.0}, {"date": "2025-04-21", "close": 14.38, "volume": 1420070.0}, {"date": "2025-04-22", "close": 14.35, "volume": 1772488.0}, {"date": "2025-04-23", "close": 14.62, "volume": 1569604.0}, {"date": "2025-04-24", "close": 14.83, "volume": 967917.0}, {"date": "2025-04-25", "close": 14.73, "volume": 957584.0}, {"date": "2025-04-28", "close": 14.66, "volume": 1466047.0}, {"date": "2025-04-29", "close": 14.43, "volume": 1587137.0}, {"date": "2025-04-30", "close": 14.6, "volume": 1863243.0}, {"date": "2025-05-01", "close": 14.57, "volume": 1432977.0}, {"date": "2025-05-02", "close": 14.91, "volume": 1752858.0}, {"date": "2025-05-05", "close": 15.14, "volume": 1405216.0}, {"date": "2025-05-06", "close": 14.54, "volume": 1897545.0}, {"date": "2025-05-07", "close": 14.81, "volume": 2836841.0}, {"date": "2025-05-08", "close": 16.93, "volume": 4742781.0}, {"date": "2025-05-09", "close": 17.44, "volume": 2855049.0}, {"date": "2025-05-12", "close": 17.52, "volume": 2348015.0}, {"date": "2025-05-13", "close": 17.2, "volume": 1311056.0}, {"date": "2025-05-14", "close": 17.16, "volume": 1895094.0}, {"date": "2025-05-15", "close": 17.6, "volume": 2019217.0}, {"date": "2025-05-16", "close": 22.26, "volume": 17859350.0}, {"date": "2025-05-19", "close": 21.99, "volume": 4360530.0}, {"date": "2025-05-20", "close": 21.69, "volume": 2941092.0}, {"date": "2025-05-21", "close": 21.85, "volume": 2621838.0}, {"date": "2025-05-22", "close": 21.55, "volume": 1839190.0}, {"date": "2025-05-23", "close": 21.98, "volume": 1671767.0}, {"date": "2025-05-27", "close": 22.19, "volume": 2027351.0}, {"date": "2025-05-28", "close": 22.02, "volume": 1420371.0}, {"date": "2025-05-29", "close": 22.29, "volume": 1389953.0}, {"date": "2025-05-30", "close": 21.57, "volume": 1446509.0}, {"date": "2025-06-02", "close": 21.465, "volume": 1280939.0}, {"date": "2025-06-03", "close": 21.98, "volume": 1365765.0}, {"date": "2025-06-04", "close": 21.77, "volume": 1850506.0}, {"date": "2025-06-05", "close": 21.34, "volume": 1499758.0}, {"date": "2025-06-06", "close": 21.98, "volume": 1280062.0}, {"date": "2025-06-09", "close": 22.3, "volume": 1454234.0}, {"date": "2025-06-10", "close": 22.2, "volume": 1879055.0}, {"date": "2025-06-11", "close": 22.3, "volume": 1642186.0}, {"date": "2025-06-12", "close": 21.74, "volume": 1555392.0}, {"date": "2025-06-13", "close": 21.71, "volume": 1154100.0}, {"date": "2025-06-16", "close": 22.14, "volume": 1069408.0}, {"date": "2025-06-17", "close": 22.8, "volume": 2285496.0}, {"date": "2025-06-18", "close": 22.95, "volume": 2413065.0}, {"date": "2025-06-20", "close": 22.71, "volume": 6661990.0}, {"date": "2025-06-23", "close": 22.48, "volume": 1294654.0}, {"date": "2025-06-24", "close": 22.41, "volume": 1231010.0}, {"date": "2025-06-25", "close": 22.5, "volume": 1861604.0}, {"date": "2025-06-26", "close": 22.21, "volume": 1748396.0}, {"date": "2025-06-27", "close": 22.12, "volume": 3000828.0}, {"date": "2025-06-30", "close": 21.57, "volume": 1626801.0}, {"date": "2025-07-01", "close": 21.36, "volume": 2595719.0}, {"date": "2025-07-02", "close": 21.24, "volume": 2064295.0}, {"date": "2025-07-03", "close": 20.95, "volume": 916956.0}, {"date": "2025-07-07", "close": 20.88, "volume": 2017220.0}, {"date": "2025-07-08", "close": 21.02, "volume": 2421684.0}, {"date": "2025-07-09", "close": 21.57, "volume": 2080333.0}, {"date": "2025-07-10", "close": 22.06, "volume": 1477076.0}, {"date": "2025-07-11", "close": 20.98, "volume": 2078963.0}, {"date": "2025-07-14", "close": 21.89, "volume": 1625262.0}, {"date": "2025-07-15", "close": 22.01, "volume": 2572050.0}, {"date": "2025-07-16", "close": 22.55, "volume": 2089356.0}, {"date": "2025-07-17", "close": 22.55, "volume": 1820726.0}, {"date": "2025-07-18", "close": 22.56, "volume": 1518226.0}, {"date": "2025-07-21", "close": 22.28, "volume": 889614.0}, {"date": "2025-07-22", "close": 22.57, "volume": 952695.0}, {"date": "2025-07-23", "close": 23.27, "volume": 1325983.0}, {"date": "2025-07-24", "close": 23.05, "volume": 1517135.0}, {"date": "2025-07-25", "close": 23.25, "volume": 931689.0}, {"date": "2025-07-28", "close": 22.62, "volume": 1968340.0}, {"date": "2025-07-29", "close": 22.63, "volume": 1953755.0}, {"date": "2025-07-30", "close": 23.53, "volume": 1842350.0}, {"date": "2025-07-31", "close": 23.83, "volume": 1617263.0}, {"date": "2025-08-01", "close": 23.53, "volume": 1756228.0}, {"date": "2025-08-04", "close": 24.04, "volume": 1425757.0}, {"date": "2025-08-05", "close": 23.64, "volume": 1782953.0}, {"date": "2025-08-06", "close": 23.8, "volume": 2090242.0}, {"date": "2025-08-07", "close": 24.4, "volume": 2150916.0}, {"date": "2025-08-08", "close": 24.6, "volume": 1668418.0}, {"date": "2025-08-11", "close": 24.82, "volume": 1802376.0}, {"date": "2025-08-12", "close": 25.45, "volume": 3652457.0}, {"date": "2025-08-13", "close": 25.13, "volume": 1520290.0}, {"date": "2025-08-14", "close": 24.53, "volume": 2353078.0}, {"date": "2025-08-15", "close": 25.33, "volume": 2908930.0}, {"date": "2025-08-18", "close": 25.06, "volume": 1957828.0}, {"date": "2025-08-19", "close": 24.97, "volume": 1466005.0}, {"date": "2025-08-20", "close": 24.94, "volume": 933894.0}, {"date": "2025-08-21", "close": 24.785, "volume": 999022.0}, {"date": "2025-08-22", "close": 25.74, "volume": 3415264.0}, {"date": "2025-08-25", "close": 25.32, "volume": 2045769.0}, {"date": "2025-08-26", "close": 25.72, "volume": 2273596.0}, {"date": "2025-08-27", "close": 26.57, "volume": 2525748.0}, {"date": "2025-08-28", "close": 26.23, "volume": 2211328.0}, {"date": "2025-08-29", "close": 25.99, "volume": 1322679.0}, {"date": "2025-09-02", "close": 25.69, "volume": 2279291.0}, {"date": "2025-09-03", "close": 25.72, "volume": 1362849.0}, {"date": "2025-09-04", "close": 25.5, "volume": 1667942.0}, {"date": "2025-09-05", "close": 25.26, "volume": 1109664.0}, {"date": "2025-09-08", "close": 25.39, "volume": 2008715.0}, {"date": "2025-09-09", "close": 24.84, "volume": 2813305.0}, {"date": "2025-09-10", "close": 23.8, "volume": 2193813.0}, {"date": "2025-09-11", "close": 24.2, "volume": 1521825.0}, {"date": "2025-09-12", "close": 23.61, "volume": 1539914.0}, {"date": "2025-09-15", "close": 24.67, "volume": 2782809.0}, {"date": "2025-09-16", "close": 23.96, "volume": 2041961.0}, {"date": "2025-09-17", "close": 24.2, "volume": 1617921.0}, {"date": "2025-09-18", "close": 24.755, "volume": 1706427.0}, {"date": "2025-09-19", "close": 24.42, "volume": 3336728.0}, {"date": "2025-09-22", "close": 24.53, "volume": 1792003.0}, {"date": "2025-09-23", "close": 23.6, "volume": 1393937.0}, {"date": "2025-09-24", "close": 21.26, "volume": 8441554.0}, {"date": "2025-09-25", "close": 21.21, "volume": 2777582.0}, {"date": "2025-09-26", "close": 21.05, "volume": 2927421.0}, {"date": "2025-09-29", "close": 21.32, "volume": 1870383.0}, {"date": "2025-09-30", "close": 21.34, "volume": 1969055.0}, {"date": "2025-10-01", "close": 21.24, "volume": 2035687.0}, {"date": "2025-10-02", "close": 21.38, "volume": 1690271.0}, {"date": "2025-10-03", "close": 21.8, "volume": 1346726.0}, {"date": "2025-10-06", "close": 21.59, "volume": 2178261.0}, {"date": "2025-10-07", "close": 21.54, "volume": 2244203.0}, {"date": "2025-10-08", "close": 21.31, "volume": 1817163.0}, {"date": "2025-10-09", "close": 20.63, "volume": 1993754.0}, {"date": "2025-10-10", "close": 20.06, "volume": 2854316.0}, {"date": "2025-10-13", "close": 20.06, "volume": 2568773.0}, {"date": "2025-10-14", "close": 20.36, "volume": 2571054.0}, {"date": "2025-10-15", "close": 21.74, "volume": 2753391.0}, {"date": "2025-10-16", "close": 20.62, "volume": 2807128.0}, {"date": "2025-10-17", "close": 20.89, "volume": 2115920.0}, {"date": "2025-10-20", "close": 20.94, "volume": 1660479.0}, {"date": "2025-10-21", "close": 21.27, "volume": 1515268.0}, {"date": "2025-10-22", "close": 21.39, "volume": 1461722.0}, {"date": "2025-10-23", "close": 21.73, "volume": 1621214.0}, {"date": "2025-10-24", "close": 22.02, "volume": 1383780.0}, {"date": "2025-10-27", "close": 22.99, "volume": 2210764.0}, {"date": "2025-10-28", "close": 22.62, "volume": 1330735.0}, {"date": "2025-10-29", "close": 22.53, "volume": 2081368.0}, {"date": "2025-10-30", "close": 22.74, "volume": 1190343.0}, {"date": "2025-10-31", "close": 22.7, "volume": 1416277.0}, {"date": "2025-11-03", "close": 22.37, "volume": 1815849.0}, {"date": "2025-11-04", "close": 21.85, "volume": 1385840.0}, {"date": "2025-11-05", "close": 22.33, "volume": 2342153.0}, {"date": "2025-11-06", "close": 21.65, "volume": 2314251.0}, {"date": "2025-11-07", "close": 22.57, "volume": 1558901.0}, {"date": "2025-11-10", "close": 22.2, "volume": 1432059.0}, {"date": "2025-11-11", "close": 23.72, "volume": 1673552.0}, {"date": "2025-11-12", "close": 24.13, "volume": 2390569.0}, {"date": "2025-11-13", "close": 23.64, "volume": 2046048.0}, {"date": "2025-11-14", "close": 24.02, "volume": 1241111.0}, {"date": "2025-11-17", "close": 24.01, "volume": 1207113.0}, {"date": "2025-11-18", "close": 23.8, "volume": 1613746.0}, {"date": "2025-11-19", "close": 23.1, "volume": 1449537.0}, {"date": "2025-11-20", "close": 22.9, "volume": 1148764.0}, {"date": "2025-11-21", "close": 23.56, "volume": 1353669.0}, {"date": "2025-11-24", "close": 23.9, "volume": 1837394.0}, {"date": "2025-11-25", "close": 24.39, "volume": 1143446.0}, {"date": "2025-11-26", "close": 24.81, "volume": 1880081.0}, {"date": "2025-11-28", "close": 25.04, "volume": 563252.0}, {"date": "2025-12-01", "close": 24.85, "volume": 1077163.0}, {"date": "2025-12-02", "close": 25.43, "volume": 1726438.0}, {"date": "2025-12-03", "close": 25.88, "volume": 1436234.0}, {"date": "2025-12-04", "close": 26.55, "volume": 1812130.0}, {"date": "2025-12-05", "close": 27.44, "volume": 2122475.0}, {"date": "2025-12-08", "close": 26.76, "volume": 1614368.0}, {"date": "2025-12-09", "close": 26.89, "volume": 1910021.0}, {"date": "2025-12-10", "close": 26.81, "volume": 1731820.0}, {"date": "2025-12-11", "close": 26.68, "volume": 940497.0}, {"date": "2025-12-12", "close": 27.15, "volume": 1399090.0}, {"date": "2025-12-15", "close": 27.26, "volume": 1387583.0}, {"date": "2025-12-16", "close": 26.8, "volume": 1547318.0}, {"date": "2025-12-17", "close": 26.93, "volume": 1447392.0}, {"date": "2025-12-18", "close": 26.6, "volume": 1285850.0}, {"date": "2025-12-19", "close": 27.16, "volume": 3363833.0}, {"date": "2025-12-22", "close": 28.06, "volume": 1608678.0}, {"date": "2025-12-23", "close": 27.83, "volume": 1034399.0}, {"date": "2025-12-24", "close": 27.87, "volume": 500089.0}, {"date": "2025-12-26", "close": 27.62, "volume": 626466.0}, {"date": "2025-12-29", "close": 27.26, "volume": 995865.0}, {"date": "2025-12-30", "close": 26.7, "volume": 1048061.0}, {"date": "2025-12-31", "close": 26.71, "volume": 768368.0}, {"date": "2026-01-02", "close": 26.29, "volume": 1666166.0}, {"date": "2026-01-05", "close": 26.15, "volume": 1427367.0}, {"date": "2026-01-06", "close": 26.94, "volume": 1411341.0}, {"date": "2026-01-07", "close": 27.42, "volume": 1614014.0}, {"date": "2026-01-08", "close": 26.91, "volume": 1303407.0}, {"date": "2026-01-09", "close": 26.78, "volume": 756941.0}, {"date": "2026-01-12", "close": 26.59, "volume": 1046945.0}, {"date": "2026-01-13", "close": 26.46, "volume": 1141107.0}, {"date": "2026-01-14", "close": 26.86, "volume": 951832.0}, {"date": "2026-01-15", "close": 26.53, "volume": 998179.0}, {"date": "2026-01-16", "close": 25.99, "volume": 1357728.0}, {"date": "2026-01-20", "close": 26.29, "volume": 1248808.0}, {"date": "2026-01-21", "close": 26.76, "volume": 1374099.0}, {"date": "2026-01-22", "close": 27.51, "volume": 1611245.0}, {"date": "2026-01-23", "close": 26.84, "volume": 1951217.0}, {"date": "2026-01-26", "close": 26.86, "volume": 596282.0}, {"date": "2026-01-27", "close": 26.2, "volume": 1075691.0}, {"date": "2026-01-28", "close": 25.62, "volume": 1500888.0}, {"date": "2026-01-29", "close": 25.7, "volume": 1055038.0}, {"date": "2026-01-30", "close": 25.13, "volume": 1210244.0}, {"date": "2026-02-02", "close": 26.13, "volume": 1332034.0}, {"date": "2026-02-03", "close": 24.76, "volume": 1808035.0}, {"date": "2026-02-04", "close": 24.23, "volume": 1476652.0}, {"date": "2026-02-05", "close": 23.46, "volume": 1184641.0}, {"date": "2026-02-06", "close": 23.56, "volume": 2355891.0}, {"date": "2026-02-09", "close": 23.22, "volume": 1549531.0}, {"date": "2026-02-10", "close": 22.7, "volume": 1313925.0}, {"date": "2026-02-11", "close": 22.47, "volume": 977515.0}, {"date": "2026-02-12", "close": 21.61, "volume": 1237508.0}, {"date": "2026-02-13", "close": 22.03, "volume": 985351.0}, {"date": "2026-02-17", "close": 22.95, "volume": 1806089.0}, {"date": "2026-02-18", "close": 23.2, "volume": 1090866.0}, {"date": "2026-02-19", "close": 24.33, "volume": 1924344.0}, {"date": "2026-02-20", "close": 23.99, "volume": 2246924.0}, {"date": "2026-02-23", "close": 24.73, "volume": 2901230.0}, {"date": "2026-02-24", "close": 24.59, "volume": 1500777.0}, {"date": "2026-02-25", "close": 24.97, "volume": 1797644.0}, {"date": "2026-02-26", "close": 24.64, "volume": 3972525.0}, {"date": "2026-02-27", "close": 24.56, "volume": 1797172.0}, {"date": "2026-03-02", "close": 22.81, "volume": 3027163.0}, {"date": "2026-03-03", "close": 22.5, "volume": 1974894.0}, {"date": "2026-03-04", "close": 23.39, "volume": 1927324.0}, {"date": "2026-03-05", "close": 22.4, "volume": 2209019.0}, {"date": "2026-03-06", "close": 22.16, "volume": 1324043.0}, {"date": "2026-03-09", "close": 22.58, "volume": 1753162.0}, {"date": "2026-03-10", "close": 22.54, "volume": 1251949.0}, {"date": "2026-03-11", "close": 21.97, "volume": 1135917.0}, {"date": "2026-03-12", "close": 21.27, "volume": 1350913.0}, {"date": "2026-03-13", "close": 20.61, "volume": 1553287.0}, {"date": "2026-03-16", "close": 21.39, "volume": 3050142.0}, {"date": "2026-03-17", "close": 20.9, "volume": 2423444.0}, {"date": "2026-03-18", "close": 20.32, "volume": 2562842.0}, {"date": "2026-03-19", "close": 20.72, "volume": 2419863.0}, {"date": "2026-03-20", "close": 20.74, "volume": 3343584.0}, {"date": "2026-03-23", "close": 20.99, "volume": 1414578.0}, {"date": "2026-03-24", "close": 20.96, "volume": 1989930.0}, {"date": "2026-03-25", "close": 22.01, "volume": 2357271.0}, {"date": "2026-03-26", "close": 21.47, "volume": 1466305.0}, {"date": "2026-03-27", "close": 20.75, "volume": 1215028.0}, {"date": "2026-03-30", "close": 21.07, "volume": 1724351.0}, {"date": "2026-03-31", "close": 22.26, "volume": 2211240.0}, {"date": "2026-04-01", "close": 22.32, "volume": 1612729.0}, {"date": "2026-04-02", "close": 22.2, "volume": 1702906.0}, {"date": "2026-04-06", "close": 22.32, "volume": 1298586.0}, {"date": "2026-04-07", "close": 22.09, "volume": 1429599.0}, {"date": "2026-04-08", "close": 22.56, "volume": 1640623.0}, {"date": "2026-04-09", "close": 22.57, "volume": 1229430.0}, {"date": "2026-04-10", "close": 21.74, "volume": 849310.0}, {"date": "2026-04-13", "close": 21.46, "volume": 2038017.0}, {"date": "2026-04-14", "close": 22.02, "volume": 1972975.0}, {"date": "2026-04-15", "close": 21.76, "volume": 1232953.0}, {"date": "2026-04-16", "close": 21.25, "volume": 1677626.0}, {"date": "2026-04-17", "close": 22.17, "volume": 8552566.0}, {"date": "2026-04-20", "close": 22.09, "volume": 1037484.0}, {"date": "2026-04-21", "close": 21.8, "volume": 991721.0}, {"date": "2026-04-22", "close": 22.24, "volume": 1180194.0}, {"date": "2026-04-23", "close": 22.11, "volume": 1209552.0}, {"date": "2026-04-24", "close": 21.96, "volume": 868162.0}, {"date": "2026-04-27", "close": 22.3, "volume": 1075540.0}, {"date": "2026-04-28", "close": 22.67, "volume": 1319186.0}, {"date": "2026-04-29", "close": 22.2, "volume": 1321853.0}, {"date": "2026-04-30", "close": 22.45, "volume": 1734912.0}, {"date": "2026-05-01", "close": 21.95, "volume": 1449400.0}, {"date": "2026-05-04", "close": 22.19, "volume": 1907785.0}, {"date": "2026-05-05", "close": 22.35, "volume": 1030988.0}, {"date": "2026-05-06", "close": 21.48, "volume": 3577886.0}, {"date": "2026-05-07", "close": 22.56, "volume": 3670142.0}, {"date": "2026-05-08", "close": 22.4, "volume": 2084365.0}, {"date": "2026-05-11", "close": 21.8, "volume": 1944009.0}, {"date": "2026-05-12", "close": 21.72, "volume": 1125205.0}, {"date": "2026-05-13", "close": 22.18, "volume": 1543120.0}, {"date": "2026-05-14", "close": 22.09, "volume": 2029032.0}, {"date": "2026-05-15", "close": 21.4, "volume": 1292644.0}, {"date": "2026-05-18", "close": 20.69, "volume": 1623325.0}, {"date": "2026-05-19", "close": 20.48, "volume": 2089324.0}, {"date": "2026-05-20", "close": 20.95, "volume": 1704815.0}, {"date": "2026-05-21", "close": 21.32, "volume": 1664475.0}, {"date": "2026-05-22", "close": 21.1, "volume": 1376987.0}, {"date": "2026-05-26", "close": 21.26, "volume": 964968.0}, {"date": "2026-05-27", "close": 21.19, "volume": 982349.0}, {"date": "2026-05-28", "close": 21.63, "volume": 1075593.0}, {"date": "2026-05-29", "close": 21.66, "volume": 1745373.0}, {"date": "2026-06-01", "close": 21.52, "volume": 1119174.0}, {"date": "2026-06-02", "close": 20.89, "volume": 1236277.0}, {"date": "2026-06-03", "close": 21.43, "volume": 1282278.0}, {"date": "2026-06-04", "close": 21.72, "volume": 1122690.0}, {"date": "2026-06-05", "close": 21.56, "volume": 807264.0}, {"date": "2026-06-08", "close": 21.7, "volume": 883774.0}, {"date": "2026-06-09", "close": 21.84, "volume": 1104695.0}, {"date": "2026-06-10", "close": 21.25, "volume": 1231797.0}, {"date": "2026-06-11", "close": 21.39, "volume": 945147.0}, {"date": "2026-06-12", "close": 21.09, "volume": 753938.0}, {"date": "2026-06-15", "close": 21.265, "volume": 1209891.0}, {"date": "2026-06-16", "close": 20.94, "volume": 1242241.0}, {"date": "2026-06-17", "close": 21.6, "volume": 1340344.0}, {"date": "2026-06-18", "close": 21.62, "volume": 3225716.0}, {"date": "2026-06-22", "close": 22.09, "volume": 1904396.0}, {"date": "2026-06-23", "close": 22.6, "volume": 1476896.0}, {"date": "2026-06-24", "close": 23.36, "volume": 1495872.0}, {"date": "2026-06-25", "close": 23.72, "volume": 1491648.0}, {"date": "2026-06-26", "close": 25.32, "volume": 7370513.0}, {"date": "2026-06-29", "close": 25.2, "volume": 2090012.0}, {"date": "2026-06-30", "close": 25.3, "volume": 1721284.0}, {"date": "2026-07-01", "close": 25.2, "volume": 1417658.0}, {"date": "2026-07-02", "close": 25.97, "volume": 1586395.0}, {"date": "2026-07-06", "close": 25.77, "volume": 1155022.0}, {"date": "2026-07-07", "close": 26.2, "volume": 1674460.0}, {"date": "2026-07-08", "close": 26.0, "volume": 1551853.0}, {"date": "2026-07-09", "close": 26.41, "volume": 1801279.0}, {"date": "2026-07-10", "close": 26.22, "volume": 1442787.0}, {"date": "2026-07-13", "close": 25.5, "volume": 1562833.0}, {"date": "2026-07-14", "close": 25.49, "volume": 1221006.0}, {"date": "2026-07-15", "close": 25.92, "volume": 1274099.0}, {"date": "2026-07-16", "close": 25.63, "volume": 2189326.0}, {"date": "2026-07-17", "close": 25.6, "volume": 1207375.0}, {"date": "2026-07-20", "close": 25.09, "volume": 1486529.0}, {"date": "2026-07-21", "close": 25.43, "volume": 1340502.0}, {"date": "2026-07-22", "close": 24.96, "volume": 1163336.0}, {"date": "2026-07-23", "close": 24.83, "volume": 1272018.0}, {"date": "2026-07-24", "close": 24.84, "volume": 1046976.0}, {"date": "2026-07-27", "close": 25.39, "volume": 1399666.0}, {"date": "2026-07-28", "close": 26.01, "volume": 940899.0}, {"date": "2026-07-29", "close": 26.34, "volume": 1733147.0}, {"date": "2026-07-30", "close": 26.55, "volume": 1298677.0}, {"date": "2026-07-31", "close": 25.87, "volume": 1534224.0}, {"date": "2026-08-03", "close": 25.61, "volume": 1368071.0}, {"date": "2026-08-04", "close": 27.15, "volume": 2440393.0}, {"date": "2026-08-05", "close": 28.8, "volume": 4549297.0}, {"date": "2026-08-06", "close": 28.45, "volume": 3049755.0}, {"date": "2026-08-07", "close": 29.21, "volume": 1782723.0}, {"date": "2026-08-10", "close": 29.39, "volume": 2726434.0}, {"date": "2026-08-11", "close": 29.41, "volume": 1346523.0}, {"date": "2026-08-12", "close": 29.45, "volume": 1409739.0}, {"date": "2026-08-13", "close": 28.38, "volume": 1507221.0}, {"date": "2026-08-14", "close": 28.24, "volume": 1062578.0}, {"date": "2026-08-17", "close": 29.01, "volume": 1122499.0}, {"date": "2026-08-18", "close": 30.18, "volume": 2053504.0}, {"date": "2026-08-19", "close": 30.21, "volume": 2288067.0}, {"date": "2026-08-20", "close": 29.04, "volume": 1318712.0}, {"date": "2026-08-21", "close": 29.5, "volume": 1093516.0}, {"date": "2026-08-24", "close": 29.65, "volume": 1489609.0}, {"date": "2026-08-25", "close": 30.57, "volume": 1523784.0}, {"date": "2026-08-26", "close": 29.58, "volume": 1336189.0}, {"date": "2026-08-27", "close": 29.73, "volume": 879365.0}, {"date": "2026-08-28", "close": 29.11, "volume": 1529974.0}, {"date": "2026-08-31", "close": 28.91, "volume": 1035961.0}, {"date": "2026-09-01", "close": 28.89, "volume": 830928.0}, {"date": "2026-09-02", "close": 28.93, "volume": 1555986.0}, {"date": "2026-09-03", "close": 27.86, "volume": 1849411.0}, {"date": "2026-09-04", "close": 28.02, "volume": 1682950.0}, {"date": "2026-09-08", "close": 27.58, "volume": 1457760.0}, {"date": "2026-09-09", "close": 27.68, "volume": 1293919.0}, {"date": "2026-09-10", "close": 27.74, "volume": 1014565.0}, {"date": "2026-09-11", "close": 27.83, "volume": 1172902.0}, {"date": "2026-09-14", "close": 27.52, "volume": 1628513.0}, {"date": "2026-09-15", "close": 26.76, "volume": 1109419.0}, {"date": "2026-09-16", "close": 27.54, "volume": 1405152.0}, {"date": "2026-09-17", "close": 27.45, "volume": 1307767.0}, {"date": "2026-09-18", "close": 27.29, "volume": 5482812.0}], "refreshing": true}