{"ticker": "AGIO", "overview": {"cik": "1439222", "ticker": "AGIO", "name": "AGIOS PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001439222-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010399", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001439222-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010371", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010353", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001439222-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007592", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000367", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001439222-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001439222-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001439222-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-080304", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001439222-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001439222-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000087", "price_sensitive": false}]}, "description": "AGIOS PHARMACEUTICALS, INC. trades as AGIO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 259 insider filings for the company, from July 2013 to October 2026. Across those, 14 insiders disclosed 6 open-market purchases totalling $183.19M against 110 sales totalling $24.06M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 183192267.5, "sell_n": 110, "sell_sum": 24057925.8086, "net": 159134341.6914, "insiders": 14, "first_date": "2013-07-29", "last_date": "2026-10-26"}, "metrics": {"ticker": "AGIO", "has_prices": true, "as_of": "2026-08-07", "last": 32.27, "prev_close": 31.95, "change": 0.32000000000000384, "change_pct": 0.010015649452269291, "session_volume": 1399666.0, "vwap_5": 31.635148287295657, "vwap_20": 34.86996533774215, "vwap_60": 33.95923970057241, "vwap_250": 30.981387105484945, "high_52w": 45.49, "low_52w": 22.34, "avg_volume_20": 1205403.3, "sessions": 400, "market_cap": {"value": 1926579732.14, "shares": 59701882.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001439222-26-000124", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Sarah Gheuens", "who_key": "Gheuens Sarah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 296469.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $296K of AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1881190/000143922226000124/0001439222-26-000124-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "0001439222-26-000122", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Sarah Gheuens", "who_key": "Gheuens Sarah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74642.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $75K of AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1881190/000143922226000122/0001439222-26-000122-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "HOUSE-2026-20035390-T1", "src": "CONGRESS", "ticker": "AGIO", "cik": "", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "et Trust > Bank of America\nAgios Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up AGIO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "13DG-0000908834-26-000367", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. moves to a 9.9% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0000908834-26-000367-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "0001439222-26-000112", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Jay T. Backstrom", "who_key": "Backstrom Jay T.", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000112/0001439222-26-000112-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169424}, {"id": "0001439222-26-000110", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Sarah Gheuens", "who_key": "Gheuens Sarah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150502.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $151K of AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000110/0001439222-26-000110-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "13DG-0001104659-26-080304", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. takes a 5.1% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0001104659-26-080304-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188144}, {"id": "0001439222-26-000079", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Jay T. Backstrom", "who_key": "Backstrom Jay T.", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000079/0001439222-26-000079-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000081", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Tsveta Milanova", "who_key": "Milanova Tsveta", "role": "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000081/0001439222-26-000081-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000083", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Cecilia Jones", "who_key": "Jones Cecilia", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000083/0001439222-26-000083-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000085", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Sarah Gheuens", "who_key": "Gheuens Sarah", "role": "Chief Medical 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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000085/0001439222-26-000085-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000087", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "James William Burns", "who_key": "Burns James William", "role": "Chief Legal 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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000087/0001439222-26-000087-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000089", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Brian Goff", "who_key": "Goff Brian", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000089/0001439222-26-000089-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000091", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Krishnan Viswanadhan", "who_key": "Viswanadhan Krishnan", "role": "Chief Strategy and Operations", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000091/0001439222-26-000091-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000093", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Cynthia Smith", "who_key": "Smith Cynthia", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000093/0001439222-26-000093-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000095", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "David Scadden", "who_key": "Scadden David", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000095/0001439222-26-000095-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000097", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Adams Catherine Owen", "who_key": "Owen Adams Catherine", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000097/0001439222-26-000097-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000099", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Maykin Ho", "who_key": "Ho Maykin", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000099/0001439222-26-000099-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000101", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Jacqualyn A. Fouse", "who_key": "FOUSE JACQUALYN 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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000101/0001439222-26-000101-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000103", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Kaye I. Foster-Cheek", "who_key": "Foster-Cheek Kaye I", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000103/0001439222-26-000103-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000105", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Jeffrey D. Capello", "who_key": "CAPELLO JEFFREY D", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000105/0001439222-26-000105-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000107", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Rahul D. Ballal", "who_key": "Ballal Rahul D.", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000107/0001439222-26-000107-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001439222-26-000075", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Jeffrey D. Capello", "who_key": "CAPELLO JEFFREY D", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000075/0001439222-26-000075-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205424}, {"id": "0001439222-26-000077", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Adams Catherine Owen", "who_key": "Owen Adams Catherine", "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 AGIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000077/0001439222-26-000077-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205424}, {"id": "13DG-0001172661-26-002118", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. moves to a 4.57% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0001172661-26-002118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000902664-26-002289", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. takes a 5.1% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0000902664-26-002289-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100119-26-000131", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. crosses 5% of AGIO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0002100119-26-000131-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "0001439222-26-000057", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Brian Goff", "who_key": "Goff Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 661850.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $662K of AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000057/0001439222-26-000057-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309104}, {"id": "0001439222-26-000059", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Krishnan Viswanadhan", "who_key": "Viswanadhan Krishnan", "role": "Chief Corp Dev & Strategy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 102706.89, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $103K of AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000059/0001439222-26-000059-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309104}, {"id": "0001439222-26-000061", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Tsveta Milanova", "who_key": "Milanova Tsveta", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113224.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $113K of AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000061/0001439222-26-000061-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309104}], "recent_buys": [{"id": "0001104659-19-064171", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Celgene Corp /DE/", "who_key": "CELGENE CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12499975.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $12.5M of AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000110465919064171/0001104659-19-064171-index.htm", "trade_date": "2019-11-12", "timestamp": "2019-11-12", "mins": 3668624}, {"id": "0001209191-18-006131", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS INC", "who": "Celgene Corp /DE/", "who_key": "CELGENE CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57027318.0, "score": 84.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big money into AGIO \u2014 A 10% owner buys $57M", "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919118006131/0001209191-18-006131-index.htm", "trade_date": "2018-01-23", "timestamp": "2018-01-23", "mins": 4616144}, {"id": "0001209191-18-004895", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS INC", "who": "Celgene Corp /DE/", "who_key": "CELGENE CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57027318.0, "score": 84.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big money into AGIO \u2014 A 10% owner buys $57M", "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919118004895/0001209191-18-004895-index.htm", "trade_date": "2018-01-23", "timestamp": "2018-01-23", "mins": 4616144}, {"id": "0001209191-17-027983", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS INC", "who": "Celgene European Investment Co LLC", "who_key": "Celgene European Investment Co LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30916462.5, "score": 74.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$30.9M bet: A 10% owner buys AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919117027983/0001209191-17-027983-index.htm", "trade_date": "2017-04-24", "timestamp": "2017-04-24", "mins": 5010704}, {"id": "0001209191-14-029869", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS INC", "who": "Celgene European Investment Co LLC", "who_key": "Celgene European Investment Co LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12971200.0, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AGIO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919114029869/0001209191-14-029869-index.htm", "trade_date": "2014-04-29", "timestamp": "2014-04-29", "mins": 6581744}, {"id": "0001209191-13-038260", "src": "INSIDERS", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS INC", "who": "Celgene European Investment Co LLC", "who_key": "Celgene European Investment Co LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12749994.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919113038260/0001209191-13-038260-index.htm", "trade_date": "2013-07-29", "timestamp": "2013-07-29", "mins": 6976304}], "institutional": [{"id": "13DG-0000908834-26-000367", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. moves to a 9.9% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0000908834-26-000367-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "13DG-0001104659-26-080304", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. takes a 5.1% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0001104659-26-080304-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188144}, {"id": "13DG-0001172661-26-002118", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. moves to a 4.57% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0001172661-26-002118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000902664-26-002289", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. takes a 5.1% passive stake in AGIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0000902664-26-002289-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100119-26-000131", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. crosses 5% of AGIO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0002100119-26-000131-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-000536", "src": "13DG", "ticker": "AGIO", "cik": "1439222", "company": "AGIOS PHARMACEUTICALS, INC.", "company_raw": "AGIOS PHARMACEUTICALS, INC.", "who": "Agios Pharmaceuticals, Inc.", "who_key": "AGIOS 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": "AGIOS PHARMACEUTICALS, INC. adjusts its stake in AGIO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/0000102909-26-000536-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "45.4900", "new_value": "22.3400", "effective": "2025-11-19", "evidence": "AGIO moved 2:1 in one session on 2025-11-19 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.248273"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Agios Pharmaceuticals, Inc. - Common Stock", "new_value": "AGIOS PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001439222", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001439222", "applied": 1, "detected_at": "2026-09-10T03:14:06.931512"}]}, "key_people": [{"who": "Celgene Corp /DE/", "who_key": "CELGENE CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 126554611.0, "sold": 0, "net": 126554611.0, "trades": 3, "top_score": 84.6, "lean": "buying", "history": [{"action": "BUY", "amount": 12499975.0, "date": "2019-11-12", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000110465919064171/0001104659-19-064171-index.htm"}, {"action": "BUY", "amount": 57027318.0, "date": "2018-01-23", "score": 84.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919118004895/0001209191-18-004895-index.htm"}, {"action": "BUY", "amount": 57027318.0, "date": "2018-01-23", "score": 84.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919118006131/0001209191-18-006131-index.htm"}], "latest": {"action": "BUY", "amount": 12499975.0, "date": "2019-11-12", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000110465919064171/0001104659-19-064171-index.htm"}}, {"who": "Celgene European Investment Co LLC", "who_key": "Celgene European Investment Co LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 56637656.5, "sold": 0, "net": 56637656.5, "trades": 3, "top_score": 74.0, "lean": "buying", "history": [{"action": "BUY", "amount": 30916462.5, "date": "2017-04-24", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919117027983/0001209191-17-027983-index.htm"}, {"action": "BUY", "amount": 12971200.0, "date": "2014-04-29", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919114029869/0001209191-14-029869-index.htm"}, {"action": "BUY", "amount": 12749994.0, "date": "2013-07-29", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919113038260/0001209191-13-038260-index.htm"}], "latest": {"action": "BUY", "amount": 30916462.5, "date": "2017-04-24", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581774/000120919117027983/0001209191-17-027983-index.htm"}}, {"who": "David P. Schenkein", "who_key": "Schenkein David P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8168724.709999999, "net": -8168724.709999999, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2403591.9899999998, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000042/0001439222-24-000042-index.htm"}, {"action": "SELL", "amount": 2254950.6399999997, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000040/0001439222-24-000040-index.htm"}, {"action": "SELL", "amount": 373894.55000000005, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000058/0001439222-23-000058-index.htm"}, {"action": "SELL", "amount": 443000.0, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000056/0001439222-23-000056-index.htm"}, {"action": "SELL", "amount": 449816.74999999994, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000055/0001439222-23-000055-index.htm"}, {"action": "SELL", "amount": 507400.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000041/0001439222-23-000041-index.htm"}, {"action": "SELL", "amount": 572400.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000020/0001439222-23-000020-index.htm"}, {"action": "SELL", "amount": 586578.0, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000010/0001439222-23-000010-index.htm"}, {"action": "SELL", "amount": 577092.78, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000008/0001439222-23-000008-index.htm"}], "latest": {"action": "SELL", "amount": 2403591.9899999998, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000042/0001439222-24-000042-index.htm"}}, {"who": "Brian Goff", "who_key": "Goff Brian", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5413054.2700000005, "net": -5413054.2700000005, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 661850.28, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000057/0001439222-26-000057-index.htm"}, {"action": "SELL", "amount": 522872.80000000005, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000044/0001439222-26-000044-index.htm"}, {"action": "SELL", "amount": 506664.27, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000008/0001439222-26-000008-index.htm"}, {"action": "SELL", "amount": 406486.95, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000093/0001439222-25-000093-index.htm"}, {"action": "SELL", "amount": 627198.0, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000063/0001439222-25-000063-index.htm"}, {"action": "SELL", "amount": 460136.38, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000015/0001439222-25-000015-index.htm"}, {"action": "SELL", "amount": 474140.25, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000123/0001439222-24-000123-index.htm"}, {"action": "SELL", "amount": 591696.6000000001, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000073/0001439222-24-000073-index.htm"}, {"action": "SELL", "amount": 135360.92, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000048/0001439222-24-000048-index.htm"}, {"action": "SELL", "amount": 165221.4, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000014/0001439222-24-000014-index.htm"}, {"action": "SELL", "amount": 277397.33999999997, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000010/0001439222-24-000010-index.htm"}, {"action": "SELL", "amount": 259335.44, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000123/0001439222-23-000123-index.htm"}, {"action": "SELL", "amount": 324693.64, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000103/0001439222-23-000103-index.htm"}], "latest": {"action": "SELL", "amount": 661850.28, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000057/0001439222-26-000057-index.htm"}}, {"who": "Sarah Gheuens", "who_key": "Gheuens Sarah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2305195.55, "net": -2305195.55, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296469.54, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881190/000143922226000124/0001439222-26-000124-index.htm"}, {"action": "SELL", "amount": 74642.17, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881190/000143922226000122/0001439222-26-000122-index.htm"}, {"action": "SELL", "amount": 150502.92, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000110/0001439222-26-000110-index.htm"}, {"action": "SELL", "amount": 102047.40000000001, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000065/0001439222-26-000065-index.htm"}, {"action": "SELL", "amount": 117432.8, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000040/0001439222-26-000040-index.htm"}, {"action": "SELL", "amount": 79427.88, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000006/0001439222-26-000006-index.htm"}, {"action": "SELL", "amount": 107436.12000000001, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000118/0001439222-25-000118-index.htm"}, {"action": "SELL", "amount": 8762.0, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000188119025000004/0001881190-25-000004-index.htm"}, {"action": "SELL", "amount": 145023.84, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000111/0001439222-25-000111-index.htm"}, {"action": "SELL", "amount": 452601.03, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000082/0001439222-25-000082-index.htm"}, {"action": "SELL", "amount": 139789.47, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000073/0001439222-25-000073-index.htm"}, {"action": "SELL", "amount": 97567.86, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000069/0001439222-25-000069-index.htm"}, {"action": "SELL", "amount": 142337.69999999998, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000013/0001439222-25-000013-index.htm"}, {"action": "SELL", "amount": 162464.25, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000111/0001439222-24-000111-index.htm"}, {"action": "SELL", "amount": 86049.94, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000054/0001439222-24-000054-index.htm"}, {"action": "SELL", "amount": 16139.880000000001, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000030/0001439222-24-000030-index.htm"}, {"action": "SELL", "amount": 36961.12, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000020/0001439222-24-000020-index.htm"}, {"action": "SELL", "amount": 41129.11, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000004/0001439222-24-000004-index.htm"}, {"action": "SELL", "amount": 48410.52, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000105/0001439222-23-000105-index.htm"}], "latest": {"action": "SELL", "amount": 296469.54, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1881190/000143922226000124/0001439222-26-000124-index.htm"}}, {"who": "James William Burns", "who_key": "Burns James William", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2096301.93, "net": -2096301.93, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113848.8, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000067/0001439222-26-000067-index.htm"}, {"action": "SELL", "amount": 151113.28, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000042/0001439222-26-000042-index.htm"}, {"action": "SELL", "amount": 79427.88, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000010/0001439222-26-000010-index.htm"}, {"action": "SELL", "amount": 93878.45999999999, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000071/0001439222-25-000071-index.htm"}, {"action": "SELL", "amount": 142337.69999999998, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000021/0001439222-25-000021-index.htm"}, {"action": "SELL", "amount": 1135774.96, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000140/0001439222-24-000140-index.htm"}, {"action": "SELL", "amount": 86049.94, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000046/0001439222-24-000046-index.htm"}, {"action": "SELL", "amount": 13701.300000000001, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000028/0001439222-24-000028-index.htm"}, {"action": "SELL", "amount": 36961.12, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000022/0001439222-24-000022-index.htm"}, {"action": "SELL", "amount": 26737.37, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000006/0001439222-24-000006-index.htm"}, {"action": "SELL", "amount": 168060.6, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000131/0001439222-23-000131-index.htm"}, {"action": "SELL", "amount": 48410.52, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000109/0001439222-23-000109-index.htm"}], "latest": {"action": "SELL", "amount": 113848.8, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922226000067/0001439222-26-000067-index.htm"}}, {"who": "Jacqualyn A. Fouse", "who_key": "FOUSE JACQUALYN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1137710.0, "net": -1137710.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 194172.3, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000029/0001439222-25-000029-index.htm"}, {"action": "SELL", "amount": 214642.05000000002, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000063/0001439222-24-000063-index.htm"}, {"action": "SELL", "amount": 232024.08000000002, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000016/0001439222-24-000016-index.htm"}, {"action": "SELL", "amount": 192909.09, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000008/0001439222-24-000008-index.htm"}, {"action": "SELL", "amount": 303962.48, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922223000107/0001439222-23-000107-index.htm"}], "latest": {"action": "SELL", "amount": 194172.3, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922225000029/0001439222-25-000029-index.htm"}}, {"who": "Rahul D. Ballal", "who_key": "Ballal Rahul D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1117146.69, "net": -1117146.69, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1117146.69, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000142/0001439222-24-000142-index.htm"}], "latest": {"action": "SELL", "amount": 1117146.69, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439222/000143922224000142/0001439222-24-000142-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 1001.0}, {"date": "2026-10-22", "net": -74642.17}, {"date": "2026-10-26", "net": -296469.54}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001439222-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010399", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001439222-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010371", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010353", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001439222-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007592", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000367", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001439222-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001439222-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001439222-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-080304", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001439222-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001439222-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001439222-26-000087", "price_sensitive": false}], "performance": {"ticker": "AGIO", "has_prices": true, "summary": {"n": 11, "avg": -0.10464701166688938, "win_rate": 0.36363636363636365, "best": 0.500232450023245, "worst": -0.592550505050505, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-20", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 28.48, "return": 0.1330758426966293}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 27.46, "return": 0.17516387472687553}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 27.66, "return": 0.16666666666666677}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 33.73, "return": -0.04328490957604488}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-24", "score": 0.0, "ref_price": 21.51, "return": 0.500232450023245}, {"who": "CELGENE CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12499975.0, "date": "2019-11-12", "score": 66.1, "ref_price": 33.99, "return": -0.050603118564283574}, {"who": "CELGENE CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57027318.0, "date": "2018-01-23", "score": 84.6, "ref_price": 79.2, "return": -0.592550505050505}, {"who": "CELGENE CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57027318.0, "date": "2018-01-23", "score": 84.6, "ref_price": 79.2, "return": -0.592550505050505}, {"who": "Celgene European Investment Co LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30916462.5, "date": "2017-04-24", "score": 74.0, "ref_price": 47.37, "return": -0.31876715220603746}, {"who": "Celgene European Investment Co LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12971200.0, "date": "2014-04-29", "score": 68.1, "ref_price": 43.86, "return": -0.2642498860009119}, {"who": "Celgene European Investment Co LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12749994.0, "date": "2013-07-29", "score": 61.8, "ref_price": 43.86, "return": -0.2642498860009119}]}, "price_series": [{"date": "2016-07-28", "close": 43.86, "volume": 288382.0}, {"date": "2016-07-29", "close": 45.23, "volume": 309208.0}, {"date": "2016-08-01", "close": 45.69, "volume": 375509.0}, {"date": "2016-08-02", "close": 44.9, "volume": 423581.0}, {"date": "2016-08-03", "close": 46.02, "volume": 506453.0}, {"date": "2016-08-04", "close": 43.72, "volume": 663032.0}, {"date": "2016-08-05", "close": 43.12, "volume": 594825.0}, {"date": "2016-08-08", "close": 40.63, "volume": 948679.0}, {"date": "2016-08-09", "close": 40.96, "volume": 516924.0}, {"date": "2016-08-10", "close": 39.9, "volume": 783835.0}, {"date": "2016-08-11", "close": 39.93, "volume": 711056.0}, {"date": "2016-08-12", "close": 40.42, "volume": 584858.0}, {"date": "2016-08-15", "close": 41.63, "volume": 534176.0}, {"date": "2016-08-16", "close": 40.82, "volume": 411081.0}, {"date": "2016-08-17", "close": 39.91, "volume": 368578.0}, {"date": "2016-08-18", "close": 40.55, "volume": 406357.0}, {"date": "2016-08-19", "close": 39.9, "volume": 375776.0}, {"date": "2016-08-22", "close": 40.31, "volume": 698949.0}, {"date": "2016-08-23", "close": 40.99, "volume": 506304.0}, {"date": "2016-08-24", "close": 38.52, "volume": 904061.0}, {"date": "2016-08-25", "close": 38.08, "volume": 914352.0}, {"date": "2016-08-26", "close": 38.03, "volume": 585545.0}, {"date": "2016-08-29", "close": 37.76, "volume": 305108.0}, {"date": "2016-08-30", "close": 36.62, "volume": 802331.0}, {"date": "2016-08-31", "close": 36.84, "volume": 484661.0}, {"date": "2016-09-01", "close": 36.74, "volume": 244976.0}, {"date": "2016-09-02", "close": 36.35, "volume": 296856.0}, {"date": "2016-09-06", "close": 37.32, "volume": 405338.0}, {"date": "2016-09-07", "close": 46.98, "volume": 4735144.0}, {"date": "2016-09-08", "close": 46.66, "volume": 943321.0}, {"date": "2016-09-09", "close": 43.0, "volume": 1115960.0}, {"date": "2016-09-12", "close": 45.8, "volume": 929170.0}, {"date": "2016-09-13", "close": 45.95, "volume": 711113.0}, {"date": "2016-09-14", "close": 45.26, "volume": 948243.0}, {"date": "2016-09-15", "close": 45.89, "volume": 2220780.0}, {"date": "2016-09-16", "close": 46.62, "volume": 1187937.0}, {"date": "2016-09-19", "close": 47.57, "volume": 683997.0}, {"date": "2016-09-20", "close": 49.83, "volume": 1099232.0}, {"date": "2016-09-21", "close": 52.29, "volume": 947305.0}, {"date": "2016-09-22", "close": 53.03, "volume": 842457.0}, {"date": "2016-09-23", "close": 53.03, "volume": 798960.0}, {"date": "2016-09-26", "close": 52.7, "volume": 364215.0}, {"date": "2016-09-27", "close": 54.55, "volume": 369072.0}, {"date": "2016-09-28", "close": 54.21, "volume": 546832.0}, {"date": "2016-09-29", "close": 51.82, "volume": 700768.0}, {"date": "2016-09-30", "close": 52.82, "volume": 572759.0}, {"date": "2016-10-03", "close": 52.84, "volume": 441251.0}, {"date": "2016-10-04", "close": 53.3, "volume": 460507.0}, {"date": "2016-10-05", "close": 54.4, "volume": 383462.0}, {"date": "2016-10-06", "close": 53.8, "volume": 589512.0}, {"date": "2016-10-07", "close": 52.69, "volume": 619050.0}, {"date": "2016-10-10", "close": 55.02, "volume": 367549.0}, {"date": "2016-10-11", "close": 53.26, "volume": 398341.0}, {"date": "2016-10-12", "close": 50.45, "volume": 583221.0}, {"date": "2016-10-13", "close": 50.72, "volume": 533934.0}, {"date": "2016-10-14", "close": 47.78, "volume": 711785.0}, {"date": "2016-10-17", "close": 47.52, "volume": 541890.0}, {"date": "2016-10-18", "close": 49.26, "volume": 485453.0}, {"date": "2016-10-19", "close": 48.32, "volume": 337895.0}, {"date": "2016-10-20", "close": 50.33, "volume": 543541.0}, {"date": "2016-10-21", "close": 49.12, "volume": 702663.0}, {"date": "2016-10-24", "close": 49.01, "volume": 377537.0}, {"date": "2016-10-25", "close": 48.72, "volume": 315480.0}, {"date": "2016-10-26", "close": 48.72, "volume": 473683.0}, {"date": "2016-10-27", "close": 48.3, "volume": 450210.0}, {"date": "2016-10-28", "close": 48.58, "volume": 574058.0}, {"date": "2016-10-31", "close": 47.84, "volume": 300301.0}, {"date": "2016-11-01", "close": 48.29, "volume": 571812.0}, {"date": "2016-11-02", "close": 46.1, "volume": 1187262.0}, {"date": "2016-11-03", "close": 47.63, "volume": 1089551.0}, {"date": "2016-11-04", "close": 49.46, "volume": 866356.0}, {"date": "2016-11-07", "close": 52.29, "volume": 636611.0}, {"date": "2016-11-08", "close": 54.03, "volume": 616404.0}, {"date": "2016-11-09", "close": 59.5, "volume": 1217195.0}, {"date": "2016-11-10", "close": 63.77, "volume": 1219253.0}, {"date": "2016-11-11", "close": 64.22, "volume": 882062.0}, {"date": "2016-11-14", "close": 66.98, "volume": 882140.0}, {"date": "2016-11-15", "close": 67.25, "volume": 556083.0}, {"date": "2016-11-16", "close": 61.94, "volume": 801144.0}, {"date": "2016-11-17", "close": 62.81, "volume": 513509.0}, {"date": "2016-11-18", "close": 62.54, "volume": 409422.0}, {"date": "2016-11-21", "close": 64.52, "volume": 520990.0}, {"date": "2016-11-22", "close": 61.86, "volume": 469129.0}, {"date": "2016-11-23", "close": 63.825, "volume": 514141.0}, {"date": "2016-11-25", "close": 63.67, "volume": 213162.0}, {"date": "2016-11-28", "close": 60.9, "volume": 379545.0}, {"date": "2016-11-29", "close": 61.37, "volume": 605241.0}, {"date": "2016-11-30", "close": 58.21, "volume": 621766.0}, {"date": "2016-12-01", "close": 58.06, "volume": 649332.0}, {"date": "2016-12-02", "close": 56.97, "volume": 620758.0}, {"date": "2016-12-05", "close": 49.88, "volume": 3572971.0}, {"date": "2016-12-06", "close": 48.65, "volume": 1957225.0}, {"date": "2016-12-07", "close": 46.72, "volume": 1173295.0}, {"date": "2016-12-08", "close": 47.86, "volume": 936194.0}, {"date": "2016-12-09", "close": 49.58, "volume": 989691.0}, {"date": "2016-12-12", "close": 49.91, "volume": 1129098.0}, {"date": "2016-12-13", "close": 52.36, "volume": 985701.0}, {"date": "2016-12-14", "close": 53.11, "volume": 892321.0}, {"date": "2016-12-15", "close": 55.94, "volume": 1132009.0}, {"date": "2016-12-16", "close": 45.08, "volume": 5805896.0}, {"date": "2016-12-19", "close": 46.03, "volume": 1066307.0}, {"date": "2016-12-20", "close": 46.33, "volume": 605429.0}, {"date": "2016-12-21", "close": 43.38, "volume": 1011719.0}, {"date": "2016-12-22", "close": 41.37, "volume": 902764.0}, {"date": "2016-12-23", "close": 43.15, "volume": 856834.0}, {"date": "2016-12-27", "close": 43.37, "volume": 746255.0}, {"date": "2016-12-28", "close": 42.42, "volume": 478812.0}, {"date": "2016-12-29", "close": 42.69, "volume": 467542.0}, {"date": "2016-12-30", "close": 41.73, "volume": 536412.0}, {"date": "2017-01-03", "close": 43.22, "volume": 987993.0}, {"date": "2017-01-04", "close": 45.69, "volume": 521148.0}, {"date": "2017-01-05", "close": 46.02, "volume": 484241.0}, {"date": "2017-01-06", "close": 47.5, "volume": 555812.0}, {"date": "2017-01-09", "close": 42.78, "volume": 2194048.0}, {"date": "2017-01-10", "close": 42.26, "volume": 784305.0}, {"date": "2017-01-11", "close": 40.56, "volume": 921419.0}, {"date": "2017-01-12", "close": 41.61, "volume": 538607.0}, {"date": "2017-01-13", "close": 41.55, "volume": 380451.0}, {"date": "2017-01-17", "close": 41.32, "volume": 578896.0}, {"date": "2017-01-18", "close": 42.67, "volume": 484362.0}, {"date": "2017-01-19", "close": 42.03, "volume": 594190.0}, {"date": "2017-01-20", "close": 42.28, "volume": 656849.0}, {"date": "2017-01-23", "close": 41.01, "volume": 847374.0}, {"date": "2017-01-24", "close": 40.68, "volume": 631585.0}, {"date": "2017-01-25", "close": 41.48, "volume": 511061.0}, {"date": "2017-01-26", "close": 40.79, "volume": 428548.0}, {"date": "2017-01-27", "close": 41.24, "volume": 402026.0}, {"date": "2017-01-30", "close": 40.51, "volume": 477163.0}, {"date": "2017-01-31", "close": 43.03, "volume": 804382.0}, {"date": "2017-02-01", "close": 43.23, "volume": 512040.0}, {"date": "2017-02-02", "close": 43.5, "volume": 479555.0}, {"date": "2017-02-03", "close": 43.9, "volume": 433118.0}, {"date": "2017-02-06", "close": 44.42, "volume": 321893.0}, {"date": "2017-02-07", "close": 44.43, "volume": 348043.0}, {"date": "2017-02-08", "close": 44.32, "volume": 444330.0}, {"date": "2017-02-09", "close": 46.01, "volume": 446991.0}, {"date": "2017-02-10", "close": 46.39, "volume": 453930.0}, {"date": "2017-02-13", "close": 46.47, "volume": 298699.0}, {"date": "2017-02-14", "close": 46.38, "volume": 441640.0}, {"date": "2017-02-15", "close": 46.12, "volume": 585714.0}, {"date": "2017-02-16", "close": 49.83, "volume": 1451042.0}, {"date": "2017-02-17", "close": 54.09, "volume": 1137186.0}, {"date": "2017-02-21", "close": 50.4, "volume": 932471.0}, {"date": "2017-02-22", "close": 48.99, "volume": 364783.0}, {"date": "2017-02-23", "close": 47.4, "volume": 512530.0}, {"date": "2017-02-24", "close": 47.82, "volume": 518916.0}, {"date": "2017-02-27", "close": 50.36, "volume": 699113.0}, {"date": "2017-02-28", "close": 48.44, "volume": 458529.0}, {"date": "2017-03-01", "close": 51.74, "volume": 789138.0}, {"date": "2017-03-02", "close": 51.03, "volume": 457929.0}, {"date": "2017-03-03", "close": 50.96, "volume": 446043.0}, {"date": "2017-03-06", "close": 49.93, "volume": 409150.0}, {"date": "2017-03-07", "close": 49.57, "volume": 360086.0}, {"date": "2017-03-08", "close": 51.1, "volume": 381981.0}, {"date": "2017-03-09", "close": 51.77, "volume": 421144.0}, {"date": "2017-03-10", "close": 52.24, "volume": 316070.0}, {"date": "2017-03-13", "close": 51.77, "volume": 275747.0}, {"date": "2017-03-14", "close": 51.47, "volume": 258209.0}, {"date": "2017-03-15", "close": 54.25, "volume": 406438.0}, {"date": "2017-03-16", "close": 54.09, "volume": 310759.0}, {"date": "2017-03-17", "close": 53.66, "volume": 604328.0}, {"date": "2017-03-20", "close": 56.16, "volume": 429550.0}, {"date": "2017-03-21", "close": 53.15, "volume": 884887.0}, {"date": "2017-03-22", "close": 52.92, "volume": 552140.0}, {"date": "2017-03-23", "close": 54.13, "volume": 409416.0}, {"date": "2017-03-24", "close": 55.27, "volume": 360423.0}, {"date": "2017-03-27", "close": 56.77, "volume": 655062.0}, {"date": "2017-03-28", "close": 56.33, "volume": 376481.0}, {"date": "2017-03-29", "close": 57.2, "volume": 332926.0}, {"date": "2017-03-30", "close": 57.34, "volume": 365689.0}, {"date": "2017-03-31", "close": 58.4, "volume": 286984.0}, {"date": "2017-04-03", "close": 56.2, "volume": 470731.0}, {"date": "2017-04-04", "close": 55.57, "volume": 547112.0}, {"date": "2017-04-05", "close": 53.45, "volume": 1053469.0}, {"date": "2017-04-06", "close": 53.69, "volume": 583656.0}, {"date": "2017-04-07", "close": 53.84, "volume": 354474.0}, {"date": "2017-04-10", "close": 53.71, "volume": 297811.0}, {"date": "2017-04-11", "close": 53.64, "volume": 347040.0}, {"date": "2017-04-12", "close": 53.64, "volume": 236732.0}, {"date": "2017-04-13", "close": 55.33, "volume": 329507.0}, {"date": "2017-04-17", "close": 55.51, "volume": 222992.0}, {"date": "2017-04-18", "close": 50.36, "volume": 1284784.0}, {"date": "2017-04-19", "close": 48.74, "volume": 4110375.0}, {"date": "2017-04-20", "close": 48.28, "volume": 983245.0}, {"date": "2017-04-21", "close": 46.99, "volume": 730485.0}, {"date": "2017-04-24", "close": 47.37, "volume": 561354.0}, {"date": "2017-04-25", "close": 50.2, "volume": 891000.0}, {"date": "2017-04-26", "close": 50.51, "volume": 734926.0}, {"date": "2017-04-27", "close": 50.91, "volume": 542573.0}, {"date": "2017-04-28", "close": 49.71, "volume": 762564.0}, {"date": "2017-05-01", "close": 51.2, "volume": 374221.0}, {"date": "2017-05-02", "close": 47.2, "volume": 1008206.0}, {"date": "2017-05-03", "close": 46.79, "volume": 952874.0}, {"date": "2017-05-04", "close": 47.27, "volume": 794246.0}, {"date": "2017-05-05", "close": 49.98, "volume": 896680.0}, {"date": "2017-05-08", "close": 49.02, "volume": 566077.0}, {"date": "2017-05-09", "close": 50.31, "volume": 660965.0}, {"date": "2017-05-10", "close": 51.58, "volume": 484801.0}, {"date": "2017-05-11", "close": 50.96, "volume": 505425.0}, {"date": "2017-05-12", "close": 53.16, "volume": 465462.0}, {"date": "2017-05-15", "close": 53.46, "volume": 352027.0}, {"date": "2017-05-16", "close": 53.4, "volume": 348178.0}, {"date": "2017-05-17", "close": 50.53, "volume": 642254.0}, {"date": "2017-05-18", "close": 51.95, "volume": 490364.0}, {"date": "2017-05-19", "close": 49.16, "volume": 489130.0}, {"date": "2017-05-22", "close": 49.26, "volume": 509648.0}, {"date": "2017-05-23", "close": 48.56, "volume": 311922.0}, {"date": "2017-05-24", "close": 47.24, "volume": 597231.0}, {"date": "2017-05-25", "close": 47.46, "volume": 478820.0}, {"date": "2017-05-26", "close": 48.2, "volume": 492347.0}, {"date": "2017-05-30", "close": 47.07, "volume": 443632.0}, {"date": "2017-05-31", "close": 46.67, "volume": 604054.0}, {"date": "2017-06-01", "close": 48.49, "volume": 530654.0}, {"date": "2017-06-02", "close": 49.17, "volume": 374151.0}, {"date": "2017-06-05", "close": 48.72, "volume": 394039.0}, {"date": "2017-06-06", "close": 49.22, "volume": 381907.0}, {"date": "2017-06-07", "close": 50.48, "volume": 391235.0}, {"date": "2017-06-08", "close": 50.48, "volume": 212660.0}, {"date": "2017-06-09", "close": 50.02, "volume": 305593.0}, {"date": "2017-06-12", "close": 50.62, "volume": 350919.0}, {"date": "2017-06-13", "close": 50.73, "volume": 313985.0}, {"date": "2017-06-14", "close": 51.26, "volume": 365548.0}, {"date": "2017-06-15", "close": 50.51, "volume": 423704.0}, {"date": "2017-06-16", "close": 51.77, "volume": 569726.0}, {"date": "2017-06-19", "close": 51.76, "volume": 427255.0}, {"date": "2017-06-20", "close": 52.75, "volume": 764640.0}, {"date": "2017-06-21", "close": 56.78, "volume": 710011.0}, {"date": "2017-06-22", "close": 57.42, "volume": 754362.0}, {"date": "2017-06-23", "close": 59.18, "volume": 832597.0}, {"date": "2017-06-26", "close": 54.7, "volume": 1121808.0}, {"date": "2017-06-27", "close": 51.56, "volume": 691552.0}, {"date": "2017-06-28", "close": 53.18, "volume": 458311.0}, {"date": "2017-06-29", "close": 52.45, "volume": 419197.0}, {"date": "2017-06-30", "close": 51.45, "volume": 448000.0}, {"date": "2017-07-03", "close": 52.18, "volume": 205861.0}, {"date": "2017-07-05", "close": 53.87, "volume": 640895.0}, {"date": "2017-07-06", "close": 54.02, "volume": 1235498.0}, {"date": "2017-07-07", "close": 54.91, "volume": 418918.0}, {"date": "2017-07-10", "close": 54.5, "volume": 530485.0}, {"date": "2017-07-11", "close": 56.27, "volume": 515026.0}, {"date": "2017-07-12", "close": 56.16, "volume": 470356.0}, {"date": "2017-07-13", "close": 57.38, "volume": 406850.0}, {"date": "2017-07-14", "close": 57.81, "volume": 310024.0}, {"date": "2017-07-17", "close": 57.75, "volume": 416255.0}, {"date": "2017-07-18", "close": 56.03, "volume": 289266.0}, {"date": "2017-07-19", "close": 56.39, "volume": 274212.0}, {"date": "2017-07-20", "close": 57.23, "volume": 269561.0}, {"date": "2017-07-21", "close": 57.17, "volume": 345338.0}, {"date": "2017-07-24", "close": 59.38, "volume": 387351.0}, {"date": "2017-07-25", "close": 57.96, "volume": 362657.0}, {"date": "2017-07-26", "close": 58.12, "volume": 277178.0}, {"date": "2017-07-27", "close": 56.23, "volume": 353001.0}, {"date": "2017-07-28", "close": 56.57, "volume": 329453.0}, {"date": "2017-07-31", "close": 55.94, "volume": 243861.0}, {"date": "2017-08-01", "close": 58.65, "volume": 2149285.0}, {"date": "2017-08-02", "close": 61.64, "volume": 1521805.0}, {"date": "2017-08-03", "close": 63.04, "volume": 932987.0}, {"date": "2017-08-04", "close": 61.46, "volume": 477021.0}, {"date": "2017-08-07", "close": 61.06, "volume": 637741.0}, {"date": "2017-08-08", "close": 59.51, "volume": 1058869.0}, {"date": "2017-08-09", "close": 60.56, "volume": 518590.0}, {"date": "2017-08-10", "close": 58.26, "volume": 314047.0}, {"date": "2017-08-11", "close": 58.86, "volume": 501674.0}, {"date": "2017-08-14", "close": 58.93, "volume": 252910.0}, {"date": "2017-08-15", "close": 58.17, "volume": 279882.0}, {"date": "2017-08-16", "close": 56.22, "volume": 569131.0}, {"date": "2017-08-17", "close": 54.89, "volume": 368487.0}, {"date": "2017-08-18", "close": 55.09, "volume": 445941.0}, {"date": "2017-08-21", "close": 55.11, "volume": 231243.0}, {"date": "2017-08-22", "close": 57.62, "volume": 462803.0}, {"date": "2017-08-23", "close": 56.86, "volume": 367484.0}, {"date": "2017-08-24", "close": 58.39, "volume": 392349.0}, {"date": "2017-08-25", "close": 57.08, "volume": 197527.0}, {"date": "2017-08-28", "close": 58.65, "volume": 434878.0}, {"date": "2017-08-29", "close": 60.05, "volume": 347649.0}, {"date": "2017-08-30", "close": 61.88, "volume": 400707.0}, {"date": "2017-08-31", "close": 63.26, "volume": 489594.0}, {"date": "2017-09-01", "close": 61.55, "volume": 440992.0}, {"date": "2017-09-05", "close": 60.6, "volume": 489697.0}, {"date": "2017-09-06", "close": 62.5, "volume": 362606.0}, {"date": "2017-09-07", "close": 63.8, "volume": 297979.0}, {"date": "2017-09-08", "close": 63.64, "volume": 247200.0}, {"date": "2017-09-11", "close": 65.1, "volume": 463799.0}, {"date": "2017-09-12", "close": 66.11, "volume": 389079.0}, {"date": "2017-09-13", "close": 65.82, "volume": 403373.0}, {"date": "2017-09-14", "close": 65.59, "volume": 257949.0}, {"date": "2017-09-15", "close": 66.43, "volume": 863491.0}, {"date": "2017-09-18", "close": 66.86, "volume": 513361.0}, {"date": "2017-09-19", "close": 65.82, "volume": 322503.0}, {"date": "2017-09-20", "close": 66.63, "volume": 358721.0}, {"date": "2017-09-21", "close": 67.12, "volume": 289143.0}, {"date": "2017-09-22", "close": 66.07, "volume": 245305.0}, {"date": "2017-09-25", "close": 66.53, "volume": 247089.0}, {"date": "2017-09-26", "close": 65.36, "volume": 282889.0}, {"date": "2017-09-27", "close": 65.75, "volume": 401362.0}, {"date": "2017-09-28", "close": 64.97, "volume": 376318.0}, {"date": "2017-09-29", "close": 66.75, "volume": 327148.0}, {"date": "2017-10-02", "close": 68.22, "volume": 575965.0}, {"date": "2017-10-03", "close": 69.29, "volume": 473463.0}, {"date": "2017-10-04", "close": 70.25, "volume": 1017271.0}, {"date": "2017-10-05", "close": 70.82, "volume": 320924.0}, {"date": "2017-10-06", "close": 70.45, "volume": 284949.0}, {"date": "2017-10-09", "close": 71.27, "volume": 316327.0}, {"date": "2017-10-10", "close": 71.225, "volume": 231250.0}, {"date": "2017-10-11", "close": 70.43, "volume": 507206.0}, {"date": "2017-10-12", "close": 72.33, "volume": 406908.0}, {"date": "2017-10-13", "close": 71.35, "volume": 245472.0}, {"date": "2017-10-16", "close": 71.12, "volume": 294570.0}, {"date": "2017-10-17", "close": 70.69, "volume": 338502.0}, {"date": "2017-10-18", "close": 69.59, "volume": 233119.0}, {"date": "2017-10-19", "close": 68.73, "volume": 377032.0}, {"date": "2017-10-20", "close": 67.25, "volume": 397873.0}, {"date": "2017-10-23", "close": 66.91, "volume": 317007.0}, {"date": "2017-10-24", "close": 66.71, "volume": 478709.0}, {"date": "2017-10-25", "close": 65.5, "volume": 469355.0}, {"date": "2017-10-26", "close": 65.42, "volume": 434764.0}, {"date": "2017-10-27", "close": 64.43, "volume": 506575.0}, {"date": "2017-10-30", "close": 65.92, "volume": 372849.0}, {"date": "2017-10-31", "close": 64.27, "volume": 451529.0}, {"date": "2017-11-01", "close": 62.01, "volume": 893336.0}, {"date": "2017-11-02", "close": 64.29, "volume": 655564.0}, {"date": "2017-11-03", "close": 66.49, "volume": 360936.0}, {"date": "2017-11-06", "close": 66.59, "volume": 312321.0}, {"date": "2017-11-07", "close": 67.25, "volume": 331804.0}, {"date": "2017-11-08", "close": 64.4, "volume": 520695.0}, {"date": "2017-11-09", "close": 63.39, "volume": 406910.0}, {"date": "2017-11-10", "close": 62.05, "volume": 417446.0}, {"date": "2017-11-13", "close": 61.96, "volume": 329771.0}, {"date": "2017-11-14", "close": 59.46, "volume": 453672.0}, {"date": "2017-11-15", "close": 59.07, "volume": 352330.0}, {"date": "2017-11-16", "close": 59.63, "volume": 469733.0}, {"date": "2017-11-17", "close": 59.64, "volume": 202220.0}, {"date": "2017-11-20", "close": 58.59, "volume": 228808.0}, {"date": "2017-11-21", "close": 60.18, "volume": 278941.0}, {"date": "2017-11-22", "close": 61.3, "volume": 186436.0}, {"date": "2017-11-24", "close": 61.26, "volume": 81099.0}, {"date": "2017-11-27", "close": 61.17, "volume": 182682.0}, {"date": "2017-11-28", "close": 61.44, "volume": 206525.0}, {"date": "2017-11-29", "close": 59.16, "volume": 292708.0}, {"date": "2017-11-30", "close": 61.55, "volume": 245399.0}, {"date": "2017-12-01", "close": 61.17, "volume": 227002.0}, {"date": "2017-12-04", "close": 62.26, "volume": 313865.0}, {"date": "2017-12-05", "close": 61.33, "volume": 301294.0}, {"date": "2017-12-06", "close": 59.01, "volume": 403139.0}, {"date": "2017-12-07", "close": 60.83, "volume": 257154.0}, {"date": "2017-12-08", "close": 60.97, "volume": 443590.0}, {"date": "2017-12-11", "close": 61.42, "volume": 303841.0}, {"date": "2017-12-12", "close": 56.08, "volume": 571979.0}, {"date": "2017-12-13", "close": 55.0, "volume": 368999.0}, {"date": "2017-12-14", "close": 52.37, "volume": 424079.0}, {"date": "2017-12-15", "close": 52.12, "volume": 677014.0}, {"date": "2017-12-18", "close": 52.72, "volume": 289845.0}, {"date": "2017-12-19", "close": 52.85, "volume": 231799.0}, {"date": "2017-12-20", "close": 52.57, "volume": 154600.0}, {"date": "2017-12-21", "close": 54.13, "volume": 232646.0}, {"date": "2017-12-22", "close": 58.12, "volume": 520149.0}, {"date": "2017-12-26", "close": 59.82, "volume": 340769.0}, {"date": "2017-12-27", "close": 60.47, "volume": 250601.0}, {"date": "2017-12-28", "close": 60.62, "volume": 168981.0}, {"date": "2017-12-29", "close": 57.17, "volume": 318470.0}, {"date": "2018-01-02", "close": 59.83, "volume": 410918.0}, {"date": "2018-01-03", "close": 62.32, "volume": 294002.0}, {"date": "2018-01-04", "close": 60.1, "volume": 1007712.0}, {"date": "2018-01-05", "close": 61.29, "volume": 282487.0}, {"date": "2018-01-08", "close": 60.32, "volume": 345543.0}, {"date": "2018-01-09", "close": 63.52, "volume": 505070.0}, {"date": "2018-01-10", "close": 67.34, "volume": 642058.0}, {"date": "2018-01-11", "close": 72.54, "volume": 1766209.0}, {"date": "2018-01-12", "close": 75.11, "volume": 671099.0}, {"date": "2018-01-16", "close": 68.8, "volume": 1175802.0}, {"date": "2018-01-17", "close": 70.33, "volume": 410396.0}, {"date": "2018-01-18", "close": 68.15, "volume": 968121.0}, {"date": "2018-01-19", "close": 69.89, "volume": 4119624.0}, {"date": "2018-01-22", "close": 78.35, "volume": 2531833.0}, {"date": "2018-01-23", "close": 79.2, "volume": 1574868.0}, {"date": "2018-01-24", "close": 76.37, "volume": 711790.0}, {"date": "2018-01-25", "close": 77.01, "volume": 316395.0}, {"date": "2018-01-26", "close": 80.72, "volume": 945302.0}, {"date": "2018-01-29", "close": 80.29, "volume": 713109.0}, {"date": "2018-01-30", "close": 80.61, "volume": 644570.0}, {"date": "2018-01-31", "close": 78.76, "volume": 365421.0}, {"date": "2018-02-01", "close": 79.05, "volume": 469144.0}, {"date": "2018-02-02", "close": 75.84, "volume": 641189.0}, {"date": "2018-02-05", "close": 73.87, "volume": 558171.0}, {"date": "2018-02-06", "close": 76.82, "volume": 554445.0}, {"date": "2018-02-07", "close": 77.43, "volume": 410427.0}, {"date": "2018-02-08", "close": 74.26, "volume": 547428.0}, {"date": "2018-02-09", "close": 73.11, "volume": 633409.0}, {"date": "2018-02-12", "close": 76.93, "volume": 513778.0}, {"date": "2018-02-13", "close": 76.53, "volume": 531479.0}, {"date": "2018-02-14", "close": 77.97, "volume": 1079587.0}, {"date": "2018-02-15", "close": 78.79, "volume": 459478.0}, {"date": "2018-02-16", "close": 77.7, "volume": 295360.0}, {"date": "2018-02-20", "close": 77.53, "volume": 395548.0}, {"date": "2018-02-21", "close": 78.69, "volume": 383608.0}, {"date": "2018-02-22", "close": 81.81, "volume": 772273.0}, {"date": "2018-02-23", "close": 82.83, "volume": 401092.0}, {"date": "2018-02-26", "close": 82.08, "volume": 241750.0}, {"date": "2018-02-27", "close": 81.22, "volume": 197533.0}, {"date": "2018-02-28", "close": 80.39, "volume": 219090.0}, {"date": "2018-03-01", "close": 81.73, "volume": 647727.0}, {"date": "2018-03-02", "close": 80.96, "volume": 451469.0}, {"date": "2018-03-05", "close": 84.23, "volume": 389441.0}, {"date": "2018-03-06", "close": 83.05, "volume": 360438.0}, {"date": "2018-03-07", "close": 84.21, "volume": 348661.0}, {"date": "2018-03-08", "close": 83.54, "volume": 230955.0}, {"date": "2018-03-09", "close": 83.95, "volume": 294004.0}, {"date": "2018-03-12", "close": 84.52, "volume": 226050.0}, {"date": "2018-03-13", "close": 83.5, "volume": 236006.0}, {"date": "2018-03-14", "close": 83.33, "volume": 237701.0}, {"date": "2018-03-15", "close": 83.55, "volume": 247623.0}, {"date": "2018-03-16", "close": 82.94, "volume": 726028.0}, {"date": "2018-03-19", "close": 81.75, "volume": 406956.0}, {"date": "2018-03-20", "close": 82.7, "volume": 307139.0}, {"date": "2018-03-21", "close": 86.53, "volume": 496478.0}, {"date": "2018-03-22", "close": 82.77, "volume": 373712.0}, {"date": "2018-03-23", "close": 81.55, "volume": 292751.0}, {"date": "2018-03-26", "close": 85.35, "volume": 469045.0}, {"date": "2018-03-27", "close": 80.27, "volume": 273418.0}, {"date": "2018-03-28", "close": 78.96, "volume": 361749.0}, {"date": "2018-03-29", "close": 81.78, "volume": 298670.0}, {"date": "2018-04-02", "close": 73.63, "volume": 544584.0}, {"date": "2018-04-03", "close": 73.94, "volume": 524237.0}, {"date": "2018-04-04", "close": 77.17, "volume": 511966.0}, {"date": "2018-04-05", "close": 74.45, "volume": 335040.0}, {"date": "2018-04-06", "close": 73.22, "volume": 270193.0}, {"date": "2018-04-09", "close": 80.0, "volume": 736565.0}, {"date": "2018-04-10", "close": 83.46, "volume": 545137.0}, {"date": "2018-04-11", "close": 84.33, "volume": 766049.0}, {"date": "2018-04-12", "close": 87.48, "volume": 412122.0}, {"date": "2018-04-13", "close": 87.33, "volume": 428792.0}, {"date": "2018-04-16", "close": 86.02, "volume": 424187.0}, {"date": "2018-04-17", "close": 86.86, "volume": 364475.0}, {"date": "2018-04-18", "close": 88.03, "volume": 308832.0}, {"date": "2018-04-19", "close": 88.29, "volume": 328798.0}, {"date": "2018-04-20", "close": 86.45, "volume": 572722.0}, {"date": "2018-04-23", "close": 85.66, "volume": 346426.0}, {"date": "2018-04-24", "close": 84.05, "volume": 246966.0}, {"date": "2018-04-25", "close": 84.38, "volume": 338171.0}, {"date": "2018-04-26", "close": 85.45, "volume": 322614.0}, {"date": "2018-04-27", "close": 86.21, "volume": 176926.0}, {"date": "2018-04-30", "close": 83.91, "volume": 333860.0}, {"date": "2018-05-01", "close": 83.77, "volume": 463908.0}, {"date": "2018-05-02", "close": 83.61, "volume": 497499.0}, {"date": "2018-05-03", "close": 82.42, "volume": 458147.0}, {"date": "2018-05-04", "close": 80.68, "volume": 493565.0}, {"date": "2018-05-07", "close": 81.65, "volume": 394349.0}, {"date": "2018-05-08", "close": 81.52, "volume": 285561.0}, {"date": "2018-05-09", "close": 83.29, "volume": 225070.0}, {"date": "2018-05-10", "close": 84.87, "volume": 338239.0}, {"date": "2018-05-11", "close": 87.1, "volume": 235973.0}, {"date": "2018-05-14", "close": 86.95, "volume": 267368.0}, {"date": "2018-05-15", "close": 85.44, "volume": 222013.0}, {"date": "2018-05-16", "close": 86.2, "volume": 289310.0}, {"date": "2018-05-17", "close": 86.01, "volume": 157587.0}, {"date": "2018-05-18", "close": 86.99, "volume": 221094.0}, {"date": "2018-05-21", "close": 85.29, "volume": 304741.0}, {"date": "2018-05-22", "close": 85.94, "volume": 275776.0}, {"date": "2018-05-23", "close": 88.93, "volume": 620582.0}, {"date": "2018-05-24", "close": 88.62, "volume": 186893.0}, {"date": "2018-05-25", "close": 89.36, "volume": 145561.0}, {"date": "2018-05-29", "close": 89.6, "volume": 311842.0}, {"date": "2018-05-30", "close": 90.27, "volume": 438363.0}, {"date": "2018-05-31", "close": 93.5, "volume": 706940.0}, {"date": "2018-06-01", "close": 96.86, "volume": 516913.0}, {"date": "2018-06-04", "close": 92.89, "volume": 1199629.0}, {"date": "2018-06-05", "close": 93.43, "volume": 293739.0}, {"date": "2018-06-06", "close": 95.28, "volume": 210658.0}, {"date": "2018-06-07", "close": 93.43, "volume": 254817.0}, {"date": "2018-06-08", "close": 94.24, "volume": 219215.0}, {"date": "2018-06-11", "close": 92.87, "volume": 214023.0}, {"date": "2018-06-12", "close": 93.0, "volume": 243821.0}, {"date": "2018-06-13", "close": 92.3, "volume": 337103.0}, {"date": "2018-06-14", "close": 93.74, "volume": 315793.0}, {"date": "2018-06-15", "close": 93.22, "volume": 618384.0}, {"date": "2018-06-18", "close": 95.25, "volume": 236507.0}, {"date": "2018-06-19", "close": 96.81, "volume": 357416.0}, {"date": "2018-06-20", "close": 99.55, "volume": 297925.0}, {"date": "2018-06-21", "close": 97.51, "volume": 151779.0}, {"date": "2018-06-22", "close": 97.38, "volume": 445699.0}, {"date": "2018-06-25", "close": 92.52, "volume": 246268.0}, {"date": "2018-06-26", "close": 87.62, "volume": 466689.0}, {"date": "2018-06-27", "close": 83.79, "volume": 436328.0}, {"date": "2018-06-28", "close": 82.83, "volume": 426110.0}, {"date": "2018-06-29", "close": 84.23, "volume": 456569.0}, {"date": "2018-07-02", "close": 85.52, "volume": 268778.0}, {"date": "2018-07-03", "close": 84.61, "volume": 271886.0}, {"date": "2018-07-05", "close": 83.66, "volume": 450766.0}, {"date": "2018-07-06", "close": 84.94, "volume": 331060.0}, {"date": "2018-07-09", "close": 86.88, "volume": 404794.0}, {"date": "2018-07-10", "close": 86.2, "volume": 263371.0}, {"date": "2018-07-11", "close": 85.51, "volume": 369873.0}, {"date": "2018-07-12", "close": 90.48, "volume": 254164.0}, {"date": "2018-07-13", "close": 90.4, "volume": 200456.0}, {"date": "2018-07-16", "close": 90.01, "volume": 235745.0}, {"date": "2018-07-17", "close": 90.39, "volume": 151155.0}, {"date": "2018-07-18", "close": 91.95, "volume": 181203.0}, {"date": "2018-07-19", "close": 91.18, "volume": 201930.0}, {"date": "2018-07-20", "close": 91.06, "volume": 435021.0}, {"date": "2018-07-23", "close": 90.24, "volume": 414883.0}, {"date": "2018-07-24", "close": 84.76, "volume": 588374.0}, {"date": "2018-07-25", "close": 85.0, "volume": 728312.0}, {"date": "2018-07-26", "close": 85.3, "volume": 307143.0}, {"date": "2018-07-27", "close": 87.17, "volume": 396771.0}, {"date": "2018-07-30", "close": 85.9, "volume": 351947.0}, {"date": "2018-07-31", "close": 86.41, "volume": 191263.0}, {"date": "2018-08-01", "close": 86.73, "volume": 280597.0}, {"date": "2018-08-02", "close": 80.41, "volume": 660340.0}, {"date": "2018-08-03", "close": 78.9, "volume": 532032.0}, {"date": "2018-08-06", "close": 79.94, "volume": 580997.0}, {"date": "2018-08-07", "close": 80.36, "volume": 265128.0}, {"date": "2018-08-08", "close": 78.76, "volume": 393202.0}, {"date": "2018-08-09", "close": 78.27, "volume": 378754.0}, {"date": "2018-08-10", "close": 76.43, "volume": 375038.0}, {"date": "2018-08-13", "close": 77.37, "volume": 728537.0}, {"date": "2018-08-14", "close": 78.03, "volume": 624380.0}, {"date": "2018-08-15", "close": 76.08, "volume": 297357.0}, {"date": "2018-08-16", "close": 75.95, "volume": 325030.0}, {"date": "2018-08-17", "close": 76.01, "volume": 255470.0}, {"date": "2018-08-20", "close": 75.49, "volume": 300836.0}, {"date": "2018-08-21", "close": 76.06, "volume": 256707.0}, {"date": "2018-08-22", "close": 76.29, "volume": 128937.0}, {"date": "2018-08-23", "close": 75.04, "volume": 185466.0}, {"date": "2018-08-24", "close": 74.93, "volume": 210474.0}, {"date": "2018-08-27", "close": 76.59, "volume": 280871.0}, {"date": "2018-08-28", "close": 78.47, "volume": 354642.0}, {"date": "2018-08-29", "close": 79.41, "volume": 195235.0}, {"date": "2018-08-30", "close": 79.7, "volume": 175318.0}, {"date": "2018-08-31", "close": 80.72, "volume": 170761.0}, {"date": "2018-09-04", "close": 81.14, "volume": 223796.0}, {"date": "2018-09-05", "close": 83.82, "volume": 780167.0}, {"date": "2018-09-06", "close": 79.66, "volume": 456332.0}, {"date": "2018-09-07", "close": 76.64, "volume": 332411.0}, {"date": "2018-09-10", "close": 74.43, "volume": 484881.0}, {"date": "2018-09-11", "close": 72.5, "volume": 343059.0}, {"date": "2018-09-12", "close": 74.17, "volume": 313505.0}, {"date": "2018-09-13", "close": 74.51, "volume": 269389.0}, {"date": "2018-09-14", "close": 73.44, "volume": 284031.0}, {"date": "2018-09-17", "close": 72.07, "volume": 305270.0}, {"date": "2018-09-18", "close": 71.67, "volume": 197791.0}, {"date": "2018-09-19", "close": 72.5, "volume": 198470.0}, {"date": "2018-09-20", "close": 73.97, "volume": 210868.0}, {"date": "2018-09-21", "close": 73.56, "volume": 503686.0}, {"date": "2018-09-24", "close": 75.51, "volume": 230321.0}, {"date": "2018-09-25", "close": 75.84, "volume": 365247.0}, {"date": "2018-09-26", "close": 75.89, "volume": 276279.0}, {"date": "2018-09-27", "close": 76.1, "volume": 253398.0}, {"date": "2018-09-28", "close": 77.12, "volume": 437810.0}, {"date": "2018-10-01", "close": 76.53, "volume": 328724.0}, {"date": "2018-10-02", "close": 74.14, "volume": 301969.0}, {"date": "2018-10-03", "close": 73.88, "volume": 463959.0}, {"date": "2018-10-04", "close": 70.9, "volume": 425666.0}, {"date": "2018-10-05", "close": 69.01, "volume": 327749.0}, {"date": "2018-10-08", "close": 68.1, "volume": 464780.0}, {"date": "2018-10-09", "close": 65.86, "volume": 628769.0}, {"date": "2018-10-10", "close": 63.83, "volume": 518804.0}, {"date": "2018-10-11", "close": 63.36, "volume": 586648.0}, {"date": "2018-10-12", "close": 65.88, "volume": 565766.0}, {"date": "2018-10-15", "close": 65.61, "volume": 300594.0}, {"date": "2018-10-16", "close": 70.76, "volume": 462564.0}, {"date": "2018-10-17", "close": 71.56, "volume": 324437.0}, {"date": "2018-10-18", "close": 66.82, "volume": 598270.0}, {"date": "2018-10-19", "close": 66.88, "volume": 1120298.0}, {"date": "2018-10-22", "close": 62.81, "volume": 656045.0}, {"date": "2018-10-23", "close": 64.69, "volume": 542390.0}, {"date": "2018-10-24", "close": 56.33, "volume": 895678.0}, {"date": "2018-10-25", "close": 61.95, "volume": 1011096.0}, {"date": "2018-10-26", "close": 62.51, "volume": 846649.0}, {"date": "2018-10-29", "close": 60.55, "volume": 779170.0}, {"date": "2018-10-30", "close": 59.82, "volume": 660846.0}, {"date": "2018-10-31", "close": 63.06, "volume": 579472.0}, {"date": "2018-11-01", "close": 68.51, "volume": 1240421.0}, {"date": "2018-11-02", "close": 70.36, "volume": 585420.0}, {"date": "2018-11-05", "close": 69.75, "volume": 403868.0}, {"date": "2018-11-06", "close": 71.34, "volume": 358706.0}, {"date": "2018-11-07", "close": 72.78, "volume": 509509.0}, {"date": "2018-11-08", "close": 71.91, "volume": 326649.0}, {"date": "2018-11-09", "close": 69.09, "volume": 364868.0}, {"date": "2018-11-12", "close": 64.15, "volume": 451084.0}, {"date": "2018-11-13", "close": 66.5, "volume": 487932.0}, {"date": "2018-11-14", "close": 63.75, "volume": 415987.0}, {"date": "2018-11-15", "close": 67.27, "volume": 450096.0}, {"date": "2018-11-16", "close": 69.64, "volume": 553986.0}, {"date": "2018-11-19", "close": 66.47, "volume": 398537.0}, {"date": "2018-11-20", "close": 65.79, "volume": 460403.0}, {"date": "2018-11-21", "close": 62.2, "volume": 441851.0}, {"date": "2018-11-23", "close": 64.24, "volume": 218587.0}, {"date": "2018-11-26", "close": 66.94, "volume": 332189.0}, {"date": "2018-11-27", "close": 64.02, "volume": 267457.0}, {"date": "2018-11-28", "close": 68.41, "volume": 297797.0}, {"date": "2018-11-29", "close": 63.69, "volume": 805643.0}, {"date": "2018-11-30", "close": 65.8, "volume": 381724.0}, {"date": "2018-12-03", "close": 56.81, "volume": 2265711.0}, {"date": "2018-12-04", "close": 54.05, "volume": 1309751.0}, {"date": "2018-12-06", "close": 56.19, "volume": 845700.0}, {"date": "2018-12-07", "close": 53.17, "volume": 845518.0}, {"date": "2018-12-10", "close": 52.72, "volume": 833465.0}, {"date": "2018-12-11", "close": 54.53, "volume": 930679.0}, {"date": "2018-12-12", "close": 56.05, "volume": 731530.0}, {"date": "2018-12-13", "close": 53.25, "volume": 433869.0}, {"date": "2018-12-14", "close": 51.53, "volume": 453022.0}, {"date": "2018-12-17", "close": 50.85, "volume": 495710.0}, {"date": "2018-12-18", "close": 49.86, "volume": 744804.0}, {"date": "2018-12-19", "close": 49.51, "volume": 537395.0}, {"date": "2018-12-20", "close": 44.92, "volume": 722424.0}, {"date": "2018-12-21", "close": 42.73, "volume": 1082980.0}, {"date": "2018-12-24", "close": 43.8, "volume": 300722.0}, {"date": "2018-12-26", "close": 44.89, "volume": 541459.0}, {"date": "2018-12-27", "close": 44.85, "volume": 430194.0}, {"date": "2018-12-28", "close": 45.3, "volume": 337391.0}, {"date": "2018-12-31", "close": 46.11, "volume": 265595.0}, {"date": "2019-01-02", "close": 47.25, "volume": 385103.0}, {"date": "2019-01-03", "close": 45.92, "volume": 518983.0}, {"date": "2019-01-04", "close": 46.92, "volume": 683929.0}, {"date": "2019-01-07", "close": 51.0, "volume": 999024.0}, {"date": "2019-01-08", "close": 53.0, "volume": 787499.0}, {"date": "2019-01-09", "close": 53.89, "volume": 520180.0}, {"date": "2019-01-10", "close": 55.49, "volume": 560830.0}, {"date": "2019-01-11", "close": 54.64, "volume": 681881.0}, {"date": "2019-01-14", "close": 54.38, "volume": 636808.0}, {"date": "2019-01-15", "close": 56.01, "volume": 403707.0}, {"date": "2019-01-16", "close": 56.2, "volume": 734595.0}, {"date": "2019-01-17", "close": 56.21, "volume": 551979.0}, {"date": "2019-01-18", "close": 55.89, "volume": 834068.0}, {"date": "2019-01-22", "close": 52.27, "volume": 648304.0}, {"date": "2019-01-23", "close": 52.03, "volume": 520970.0}, {"date": "2019-01-24", "close": 51.93, "volume": 317101.0}, {"date": "2019-01-25", "close": 52.22, "volume": 389821.0}, {"date": "2019-01-28", "close": 50.5, "volume": 394912.0}, {"date": "2019-01-29", "close": 50.28, "volume": 443318.0}, {"date": "2019-01-30", "close": 51.63, "volume": 340918.0}, {"date": "2019-01-31", "close": 53.6, "volume": 406851.0}, {"date": "2019-02-01", "close": 53.87, "volume": 244759.0}, {"date": "2019-02-04", "close": 54.29, "volume": 134026.0}, {"date": "2019-02-05", "close": 54.56, "volume": 395150.0}, {"date": "2019-02-06", "close": 55.63, "volume": 404641.0}, {"date": "2019-02-07", "close": 52.93, "volume": 422554.0}, {"date": "2019-02-08", "close": 53.36, "volume": 289072.0}, {"date": "2019-02-11", "close": 54.08, "volume": 248381.0}, {"date": "2019-02-12", "close": 54.79, "volume": 362990.0}, {"date": "2019-02-13", "close": 54.03, "volume": 430072.0}, {"date": "2019-02-14", "close": 57.42, "volume": 862234.0}, {"date": "2019-02-15", "close": 59.29, "volume": 774715.0}, {"date": "2019-02-19", "close": 57.71, "volume": 575909.0}, {"date": "2019-02-20", "close": 57.88, "volume": 422018.0}, {"date": "2019-02-21", "close": 56.13, "volume": 313332.0}, {"date": "2019-02-22", "close": 58.86, "volume": 277226.0}, {"date": "2019-02-25", "close": 62.35, "volume": 689663.0}, {"date": "2019-02-26", "close": 63.18, "volume": 656937.0}, {"date": "2019-02-27", "close": 65.14, "volume": 522518.0}, {"date": "2019-02-28", "close": 64.87, "volume": 483150.0}, {"date": "2019-03-01", "close": 67.67, "volume": 571885.0}, {"date": "2019-03-04", "close": 67.5, "volume": 637442.0}, {"date": "2019-03-05", "close": 67.29, "volume": 400861.0}, {"date": "2019-03-06", "close": 63.18, "volume": 593044.0}, {"date": "2019-03-07", "close": 63.04, "volume": 273613.0}, {"date": "2019-03-08", "close": 61.85, "volume": 318236.0}, {"date": "2019-03-11", "close": 64.35, "volume": 423619.0}, {"date": "2019-03-12", "close": 64.51, "volume": 313701.0}, {"date": "2019-03-13", "close": 65.92, "volume": 338729.0}, {"date": "2019-03-14", "close": 63.51, "volume": 405731.0}, {"date": "2019-03-15", "close": 65.01, "volume": 912266.0}, {"date": "2019-03-18", "close": 64.84, "volume": 419378.0}, {"date": "2019-03-19", "close": 65.17, "volume": 371847.0}, {"date": "2019-03-20", "close": 64.26, "volume": 406053.0}, {"date": "2019-03-21", "close": 65.59, "volume": 300405.0}, {"date": "2019-03-22", "close": 62.29, "volume": 352306.0}, {"date": "2019-03-25", "close": 62.75, "volume": 268863.0}, {"date": "2019-03-26", "close": 65.93, "volume": 380365.0}, {"date": "2019-03-27", "close": 63.83, "volume": 353527.0}, {"date": "2019-03-28", "close": 65.44, "volume": 257128.0}, {"date": "2019-03-29", "close": 67.44, "volume": 612967.0}, {"date": "2019-04-01", "close": 64.46, "volume": 343011.0}, {"date": "2019-04-02", "close": 66.66, "volume": 382992.0}, {"date": "2019-04-03", "close": 66.6, "volume": 669032.0}, {"date": "2019-04-04", "close": 66.46, "volume": 304826.0}, {"date": "2019-04-05", "close": 68.1, "volume": 380381.0}, {"date": "2019-04-08", "close": 66.3, "volume": 342177.0}, {"date": "2019-04-09", "close": 64.52, "volume": 307796.0}, {"date": "2019-04-10", "close": 64.03, "volume": 391596.0}, {"date": "2019-04-11", "close": 61.93, "volume": 314492.0}, {"date": "2019-04-12", "close": 61.32, "volume": 304436.0}, {"date": "2019-04-15", "close": 59.85, "volume": 255806.0}, {"date": "2019-04-16", "close": 59.72, "volume": 245036.0}, {"date": "2019-04-17", "close": 56.34, "volume": 494778.0}, {"date": "2019-04-18", "close": 55.97, "volume": 817144.0}, {"date": "2019-04-22", "close": 56.62, "volume": 282419.0}, {"date": "2019-04-23", "close": 58.68, "volume": 339942.0}, {"date": "2019-04-24", "close": 56.83, "volume": 363726.0}, {"date": "2019-04-25", "close": 57.16, "volume": 251938.0}, {"date": "2019-04-26", "close": 56.8, "volume": 816366.0}, {"date": "2019-04-29", "close": 57.1, "volume": 942310.0}, {"date": "2019-04-30", "close": 55.92, "volume": 653238.0}, {"date": "2019-05-01", "close": 53.19, "volume": 752216.0}, {"date": "2019-05-02", "close": 51.5, "volume": 1360487.0}, {"date": "2019-05-03", "close": 54.91, "volume": 828833.0}, {"date": "2019-05-06", "close": 53.88, "volume": 623100.0}, {"date": "2019-05-07", "close": 50.47, "volume": 765275.0}, {"date": "2019-05-08", "close": 51.65, "volume": 494284.0}, {"date": "2019-05-09", "close": 51.11, "volume": 446744.0}, {"date": "2019-05-10", "close": 49.68, "volume": 514629.0}, {"date": "2019-05-13", "close": 46.69, "volume": 660116.0}, {"date": "2019-05-14", "close": 47.83, "volume": 553764.0}, {"date": "2019-05-15", "close": 47.35, "volume": 454950.0}, {"date": "2019-05-16", "close": 49.74, "volume": 1756806.0}, {"date": "2019-05-17", "close": 50.1, "volume": 696430.0}, {"date": "2019-05-20", "close": 48.61, "volume": 537127.0}, {"date": "2019-05-21", "close": 51.36, "volume": 472832.0}, {"date": "2019-05-22", "close": 51.35, "volume": 423029.0}, {"date": "2019-05-23", "close": 49.09, "volume": 389861.0}, {"date": "2019-05-24", "close": 48.33, "volume": 518181.0}, {"date": "2019-05-28", "close": 47.4, "volume": 477340.0}, {"date": "2019-05-29", "close": 47.91, "volume": 257341.0}, {"date": "2019-05-30", "close": 47.38, "volume": 418262.0}, {"date": "2019-05-31", "close": 46.17, "volume": 477535.0}, {"date": "2019-06-03", "close": 47.81, "volume": 613897.0}, {"date": "2019-06-04", "close": 49.26, "volume": 578348.0}, {"date": "2019-06-05", "close": 48.9, "volume": 441490.0}, {"date": "2019-06-06", "close": 48.7, "volume": 470539.0}, {"date": "2019-06-07", "close": 50.0, "volume": 440682.0}, {"date": "2019-06-10", "close": 48.23, "volume": 276865.0}, {"date": "2019-06-11", "close": 48.91, "volume": 301709.0}, {"date": "2019-06-12", "close": 48.7, "volume": 333959.0}, {"date": "2019-06-13", "close": 49.57, "volume": 431808.0}, {"date": "2019-06-14", "close": 48.05, "volume": 454660.0}, {"date": "2019-06-17", "close": 50.66, "volume": 1510535.0}, {"date": "2019-06-18", "close": 51.91, "volume": 506048.0}, {"date": "2019-06-19", "close": 51.42, "volume": 416777.0}, {"date": "2019-06-20", "close": 51.3, "volume": 332442.0}, {"date": "2019-06-21", "close": 50.78, "volume": 873968.0}, {"date": "2019-06-24", "close": 48.71, "volume": 397680.0}, {"date": "2019-06-25", "close": 49.59, "volume": 702642.0}, {"date": "2019-06-26", "close": 47.96, "volume": 401262.0}, {"date": "2019-06-27", "close": 49.67, "volume": 600617.0}, {"date": "2019-06-28", "close": 49.88, "volume": 1108728.0}, {"date": "2019-07-01", "close": 49.58, "volume": 377159.0}, {"date": "2019-07-02", "close": 47.2, "volume": 505590.0}, {"date": "2019-07-03", "close": 46.54, "volume": 533229.0}, {"date": "2019-07-05", "close": 45.79, "volume": 496062.0}, {"date": "2019-07-08", "close": 43.87, "volume": 564498.0}, {"date": "2019-07-09", "close": 44.23, "volume": 570468.0}, {"date": "2019-07-10", "close": 46.23, "volume": 843869.0}, {"date": "2019-07-11", "close": 45.66, "volume": 409424.0}, {"date": "2019-07-12", "close": 45.2, "volume": 408316.0}, {"date": "2019-07-15", "close": 46.17, "volume": 391302.0}, {"date": "2019-07-16", "close": 47.04, "volume": 717679.0}, {"date": "2019-07-17", "close": 48.5, "volume": 580738.0}, {"date": "2019-07-18", "close": 49.3, "volume": 632819.0}, {"date": "2019-07-19", "close": 46.77, "volume": 894024.0}, {"date": "2019-07-22", "close": 47.19, "volume": 355307.0}, {"date": "2019-07-23", "close": 46.7, "volume": 293424.0}, {"date": "2019-07-24", "close": 46.94, "volume": 419414.0}, {"date": "2019-07-25", "close": 45.5, "volume": 403285.0}, {"date": "2019-07-26", "close": 45.59, "volume": 407701.0}, {"date": "2019-07-29", "close": 45.48, "volume": 366024.0}, {"date": "2019-07-30", "close": 48.1, "volume": 392590.0}, {"date": "2019-07-31", "close": 48.11, "volume": 630895.0}, {"date": "2019-08-01", "close": 42.74, "volume": 1185683.0}, {"date": "2019-08-02", "close": 42.06, "volume": 740804.0}, {"date": "2019-08-05", "close": 39.27, "volume": 1013972.0}, {"date": "2019-08-06", "close": 40.66, "volume": 757949.0}, {"date": "2019-08-07", "close": 41.03, "volume": 538403.0}, {"date": "2019-08-08", "close": 42.74, "volume": 510081.0}, {"date": "2019-08-09", "close": 43.02, "volume": 450349.0}, {"date": "2019-08-12", "close": 42.81, "volume": 472743.0}, {"date": "2019-08-13", "close": 42.88, "volume": 506763.0}, {"date": "2019-08-14", "close": 43.0, "volume": 631957.0}, {"date": "2019-08-15", "close": 42.5, "volume": 673567.0}, {"date": "2019-08-16", "close": 42.4, "volume": 1009455.0}, {"date": "2019-08-19", "close": 43.6, "volume": 446326.0}, {"date": "2019-08-20", "close": 42.99, "volume": 229880.0}, {"date": "2019-08-21", "close": 43.46, "volume": 332664.0}, {"date": "2019-08-22", "close": 41.84, "volume": 462998.0}, {"date": "2019-08-23", "close": 39.75, "volume": 447861.0}, {"date": "2019-08-26", "close": 39.64, "volume": 335976.0}, {"date": "2019-08-27", "close": 38.22, "volume": 362199.0}, {"date": "2019-08-28", "close": 37.52, "volume": 481527.0}, {"date": "2019-08-29", "close": 37.53, "volume": 617319.0}, {"date": "2019-08-30", "close": 37.95, "volume": 298809.0}, {"date": "2019-09-03", "close": 36.2, "volume": 695238.0}, {"date": "2019-09-04", "close": 35.79, "volume": 798580.0}, {"date": "2019-09-05", "close": 35.27, "volume": 577166.0}, {"date": "2019-09-06", "close": 34.31, "volume": 547813.0}, {"date": "2019-09-09", "close": 33.5, "volume": 690304.0}, {"date": "2019-09-10", "close": 35.58, "volume": 688915.0}, {"date": "2019-09-11", "close": 37.9, "volume": 761749.0}, {"date": "2019-09-12", "close": 38.15, "volume": 763279.0}, {"date": "2019-09-13", "close": 37.74, "volume": 927387.0}, {"date": "2019-09-16", "close": 37.71, "volume": 617480.0}, {"date": "2019-09-17", "close": 36.58, "volume": 439871.0}, {"date": "2019-09-18", "close": 36.5, "volume": 403499.0}, {"date": "2019-09-19", "close": 36.04, "volume": 440659.0}, {"date": "2019-09-20", "close": 36.31, "volume": 614564.0}, {"date": "2019-09-23", "close": 36.61, "volume": 515308.0}, {"date": "2019-09-24", "close": 35.53, "volume": 779693.0}, {"date": "2019-09-25", "close": 35.49, "volume": 474678.0}, {"date": "2019-09-26", "close": 34.01, "volume": 401668.0}, {"date": "2019-09-27", "close": 34.45, "volume": 621806.0}, {"date": "2019-09-30", "close": 32.4, "volume": 1262371.0}, {"date": "2019-10-01", "close": 33.59, "volume": 1038659.0}, {"date": "2019-10-02", "close": 32.88, "volume": 539536.0}, {"date": "2019-10-03", "close": 34.72, "volume": 784283.0}, {"date": "2019-10-04", "close": 34.16, "volume": 517529.0}, {"date": "2019-10-07", "close": 33.91, "volume": 277018.0}, {"date": "2019-10-08", "close": 31.74, "volume": 560727.0}, {"date": "2019-10-09", "close": 31.5, "volume": 395463.0}, {"date": "2019-10-10", "close": 31.81, "volume": 483817.0}, {"date": "2019-10-11", "close": 32.62, "volume": 390866.0}, {"date": "2019-10-14", "close": 32.35, "volume": 414178.0}, {"date": "2019-10-15", "close": 34.01, "volume": 506841.0}, {"date": "2019-10-16", "close": 33.73, "volume": 482986.0}, {"date": "2019-10-17", "close": 33.74, "volume": 465028.0}, {"date": "2019-10-18", "close": 33.07, "volume": 1391771.0}, {"date": "2019-10-21", "close": 33.42, "volume": 1090012.0}, {"date": "2019-10-22", "close": 32.52, "volume": 565397.0}, {"date": "2019-10-23", "close": 32.45, "volume": 623520.0}, {"date": "2019-10-24", "close": 31.91, "volume": 412808.0}, {"date": "2019-10-25", "close": 32.82, "volume": 603142.0}, {"date": "2019-10-28", "close": 32.82, "volume": 998031.0}, {"date": "2019-10-29", "close": 31.91, "volume": 792989.0}, {"date": "2019-10-30", "close": 31.62, "volume": 1041913.0}, {"date": "2019-10-31", "close": 30.08, "volume": 2258531.0}, {"date": "2019-11-01", "close": 33.64, "volume": 1195948.0}, {"date": "2019-11-04", "close": 34.0, "volume": 618376.0}, {"date": "2019-11-05", "close": 34.52, "volume": 769295.0}, {"date": "2019-11-06", "close": 33.78, "volume": 526607.0}, {"date": "2019-11-07", "close": 33.77, "volume": 1925691.0}, {"date": "2019-11-08", "close": 33.56, "volume": 5729097.0}, {"date": "2019-11-11", "close": 32.43, "volume": 1381318.0}, {"date": "2019-11-12", "close": 33.99, "volume": 1280473.0}, {"date": "2019-11-13", "close": 34.32, "volume": 595143.0}, {"date": "2019-11-14", "close": 34.21, "volume": 638808.0}, {"date": "2019-11-15", "close": 35.68, "volume": 990575.0}, {"date": "2019-11-18", "close": 36.14, "volume": 1133153.0}, {"date": "2019-11-19", "close": 36.63, "volume": 1063769.0}, {"date": "2019-11-20", "close": 37.0, "volume": 823294.0}, {"date": "2019-11-21", "close": 38.18, "volume": 759647.0}, {"date": "2019-11-22", "close": 37.33, "volume": 969085.0}, {"date": "2019-11-25", "close": 37.86, "volume": 944014.0}, {"date": "2019-11-26", "close": 37.3, "volume": 1013491.0}, {"date": "2019-11-27", "close": 39.06, "volume": 960092.0}, {"date": "2019-11-29", "close": 38.9, "volume": 384412.0}, {"date": "2019-12-02", "close": 38.72, "volume": 732557.0}, {"date": "2019-12-03", "close": 39.11, "volume": 537373.0}, {"date": "2019-12-04", "close": 40.26, "volume": 1187673.0}, {"date": "2019-12-05", "close": 40.08, "volume": 728270.0}, {"date": "2019-12-06", "close": 40.94, "volume": 590969.0}, {"date": "2019-12-09", "close": 41.97, "volume": 2123811.0}, {"date": "2019-12-10", "close": 44.25, "volume": 1079763.0}, {"date": "2019-12-11", "close": 44.08, "volume": 772947.0}, {"date": "2019-12-12", "close": 45.7, "volume": 820145.0}, {"date": "2019-12-13", "close": 46.7, "volume": 670280.0}, {"date": "2019-12-16", "close": 45.91, "volume": 1258599.0}, {"date": "2019-12-17", "close": 47.12, "volume": 847822.0}, {"date": "2019-12-18", "close": 47.14, "volume": 670561.0}, {"date": "2019-12-19", "close": 47.9, "volume": 853915.0}, {"date": "2019-12-20", "close": 48.59, "volume": 1587469.0}, {"date": "2019-12-23", "close": 49.67, "volume": 571913.0}, {"date": "2019-12-24", "close": 50.23, "volume": 213903.0}, {"date": "2019-12-26", "close": 50.59, "volume": 453262.0}, {"date": "2019-12-27", "close": 48.48, "volume": 441616.0}, {"date": "2019-12-30", "close": 47.96, "volume": 464971.0}, {"date": "2019-12-31", "close": 47.75, "volume": 423495.0}, {"date": "2020-01-02", "close": 47.52, "volume": 840572.0}, {"date": "2020-01-03", "close": 47.29, "volume": 369405.0}, {"date": "2020-01-06", "close": 48.49, "volume": 636631.0}, {"date": "2020-01-07", "close": 49.11, "volume": 606866.0}, {"date": "2020-01-08", "close": 50.15, "volume": 601846.0}, {"date": "2020-01-09", "close": 48.57, "volume": 993591.0}, {"date": "2020-01-10", "close": 48.33, "volume": 613949.0}, {"date": "2020-01-13", "close": 45.31, "volume": 1205048.0}, {"date": "2020-01-14", "close": 49.23, "volume": 1058770.0}, {"date": "2020-01-15", "close": 50.21, "volume": 1045718.0}, {"date": "2020-01-16", "close": 51.55, "volume": 1318517.0}, {"date": "2020-01-17", "close": 52.86, "volume": 1621424.0}, {"date": "2020-01-21", "close": 53.8, "volume": 925139.0}, {"date": "2020-01-22", "close": 53.81, "volume": 782876.0}, {"date": "2020-01-23", "close": 53.25, "volume": 573157.0}, {"date": "2020-01-24", "close": 53.03, "volume": 758424.0}, {"date": "2020-01-27", "close": 52.69, "volume": 668804.0}, {"date": "2020-01-28", "close": 52.56, "volume": 468619.0}, {"date": "2020-01-29", "close": 53.19, "volume": 285777.0}, {"date": "2020-01-30", "close": 52.05, "volume": 442536.0}, {"date": "2020-01-31", "close": 48.73, "volume": 922050.0}, {"date": "2020-02-03", "close": 49.61, "volume": 606728.0}, {"date": "2020-02-04", "close": 49.85, "volume": 501822.0}, {"date": "2020-02-05", "close": 49.61, "volume": 759735.0}, {"date": "2020-02-06", "close": 48.37, "volume": 540857.0}, {"date": "2020-02-07", "close": 48.2, "volume": 380801.0}, {"date": "2020-02-10", "close": 48.56, "volume": 364087.0}, {"date": "2020-02-11", "close": 48.86, "volume": 331202.0}, {"date": "2020-02-12", "close": 49.37, "volume": 768639.0}, {"date": "2020-02-13", "close": 52.01, "volume": 690526.0}, {"date": "2020-02-14", "close": 51.51, "volume": 534602.0}, {"date": "2020-02-18", "close": 53.28, "volume": 499088.0}, {"date": "2020-02-19", "close": 53.04, "volume": 516174.0}, {"date": "2020-02-20", "close": 53.68, "volume": 544123.0}, {"date": "2020-02-21", "close": 53.11, "volume": 449276.0}, {"date": "2020-02-24", "close": 49.67, "volume": 625203.0}, {"date": "2020-02-25", "close": 46.71, "volume": 754228.0}, {"date": "2020-02-26", "close": 48.37, "volume": 525951.0}, {"date": "2020-02-27", "close": 44.59, "volume": 1017099.0}, {"date": "2020-02-28", "close": 47.48, "volume": 823533.0}, {"date": "2020-03-02", "close": 49.34, "volume": 649202.0}, {"date": "2020-03-03", "close": 46.78, "volume": 701066.0}, {"date": "2020-03-04", "close": 48.43, "volume": 657557.0}, {"date": "2020-03-05", "close": 48.6, "volume": 564028.0}, {"date": "2020-03-06", "close": 46.9, "volume": 456984.0}, {"date": "2020-03-09", "close": 44.25, "volume": 531026.0}, {"date": "2020-03-10", "close": 45.72, "volume": 633974.0}, {"date": "2020-03-11", "close": 40.87, "volume": 718798.0}, {"date": "2020-03-12", "close": 35.68, "volume": 925684.0}, {"date": "2020-03-13", "close": 37.07, "volume": 1014442.0}, {"date": "2020-03-16", "close": 32.6, "volume": 982177.0}, {"date": "2020-03-17", "close": 32.37, "volume": 1163092.0}, {"date": "2020-03-18", "close": 31.52, "volume": 1215648.0}, {"date": "2020-03-19", "close": 32.75, "volume": 635899.0}, {"date": "2020-03-20", "close": 33.3, "volume": 856629.0}, {"date": "2020-03-23", "close": 34.04, "volume": 694507.0}, {"date": "2020-03-24", "close": 36.09, "volume": 591117.0}, {"date": "2020-03-25", "close": 37.36, "volume": 597038.0}, {"date": "2020-03-26", "close": 37.75, "volume": 676068.0}, {"date": "2020-03-27", "close": 35.07, "volume": 719719.0}, {"date": "2020-03-30", "close": 35.4, "volume": 856211.0}, {"date": "2020-03-31", "close": 35.48, "volume": 708003.0}, {"date": "2020-04-01", "close": 34.45, "volume": 739177.0}, {"date": "2020-04-02", "close": 37.24, "volume": 828862.0}, {"date": "2020-04-03", "close": 37.49, "volume": 714972.0}, {"date": "2020-04-06", "close": 39.5, "volume": 690294.0}, {"date": "2020-04-07", "close": 38.18, "volume": 663834.0}, {"date": "2020-04-08", "close": 40.66, "volume": 534651.0}, {"date": "2020-04-09", "close": 39.88, "volume": 539971.0}, {"date": "2020-04-13", "close": 39.78, "volume": 461513.0}, {"date": "2020-04-14", "close": 42.04, "volume": 750306.0}, {"date": "2020-04-15", "close": 42.21, "volume": 505736.0}, {"date": "2020-04-16", "close": 43.21, "volume": 506564.0}, {"date": "2020-04-17", "close": 45.39, "volume": 926068.0}, {"date": "2020-04-20", "close": 46.37, "volume": 921291.0}, {"date": "2020-04-21", "close": 45.4, "volume": 816796.0}, {"date": "2020-04-22", "close": 45.21, "volume": 347171.0}, {"date": "2020-04-23", "close": 45.03, "volume": 593903.0}, {"date": "2020-04-24", "close": 46.5, "volume": 820002.0}, {"date": "2020-04-27", "close": 46.92, "volume": 706901.0}, {"date": "2020-04-28", "close": 44.77, "volume": 566924.0}, {"date": "2020-04-29", "close": 43.55, "volume": 670023.0}, {"date": "2020-04-30", "close": 41.14, "volume": 1443447.0}, {"date": "2020-05-01", "close": 37.01, "volume": 1114301.0}, {"date": "2020-05-04", "close": 38.4, "volume": 1195267.0}, {"date": "2020-05-05", "close": 39.45, "volume": 874069.0}, {"date": "2020-05-06", "close": 38.81, "volume": 542979.0}, {"date": "2020-05-07", "close": 39.31, "volume": 554610.0}, {"date": "2020-05-08", "close": 39.61, "volume": 504126.0}, {"date": "2020-05-11", "close": 44.13, "volume": 1226300.0}, {"date": "2020-05-12", "close": 45.65, "volume": 1492461.0}, {"date": "2020-05-13", "close": 45.56, "volume": 812345.0}, {"date": "2020-05-14", "close": 44.75, "volume": 760999.0}, {"date": "2020-05-15", "close": 46.29, "volume": 532972.0}, {"date": "2020-05-18", "close": 48.83, "volume": 684521.0}, {"date": "2020-05-19", "close": 47.85, "volume": 437212.0}, {"date": "2020-05-20", "close": 50.15, "volume": 712696.0}, {"date": "2020-05-21", "close": 50.15, "volume": 651490.0}, {"date": "2020-05-22", "close": 52.78, "volume": 519793.0}, {"date": "2020-05-26", "close": 52.45, "volume": 780446.0}, {"date": "2020-05-27", "close": 53.04, "volume": 1300763.0}, {"date": "2020-05-28", "close": 53.35, "volume": 645134.0}, {"date": "2020-05-29", "close": 51.74, "volume": 761563.0}, {"date": "2020-06-01", "close": 52.1, "volume": 588235.0}, {"date": "2020-06-02", "close": 52.29, "volume": 507833.0}, {"date": "2020-06-03", "close": 51.04, "volume": 487355.0}, {"date": "2020-06-04", "close": 49.57, "volume": 401769.0}, {"date": "2020-06-05", "close": 50.66, "volume": 522898.0}, {"date": "2020-06-08", "close": 52.23, "volume": 427818.0}, {"date": "2020-06-09", "close": 51.76, "volume": 378485.0}, {"date": "2020-06-10", "close": 52.77, "volume": 460205.0}, {"date": "2020-06-11", "close": 50.67, "volume": 875540.0}, {"date": "2020-06-12", "close": 47.14, "volume": 1434117.0}, {"date": "2020-06-15", "close": 48.295, "volume": 1110901.0}, {"date": "2020-06-16", "close": 48.48, "volume": 633341.0}, {"date": "2020-06-17", "close": 48.02, "volume": 647194.0}, {"date": "2020-06-18", "close": 48.0, "volume": 521451.0}, {"date": "2020-06-19", "close": 48.13, "volume": 1360157.0}, {"date": "2020-06-22", "close": 48.22, "volume": 1055700.0}, {"date": "2020-06-23", "close": 51.87, "volume": 651420.0}, {"date": "2020-06-24", "close": 50.51, "volume": 508242.0}, {"date": "2020-06-25", "close": 52.93, "volume": 425409.0}, {"date": "2020-06-26", "close": 51.71, "volume": 665613.0}, {"date": "2020-06-29", "close": 53.02, "volume": 480496.0}, {"date": "2020-06-30", "close": 53.48, "volume": 558682.0}, {"date": "2020-07-01", "close": 55.64, "volume": 642731.0}, {"date": "2020-07-02", "close": 55.69, "volume": 678488.0}, {"date": "2020-07-06", "close": 54.85, "volume": 1268934.0}, {"date": "2020-07-07", "close": 54.33, "volume": 549627.0}, {"date": "2020-07-08", "close": 54.86, "volume": 502005.0}, {"date": "2020-07-09", "close": 53.36, "volume": 924912.0}, {"date": "2020-07-10", "close": 52.9, "volume": 300934.0}, {"date": "2020-07-13", "close": 50.4, "volume": 375842.0}, {"date": "2020-07-14", "close": 50.81, "volume": 761711.0}, {"date": "2020-07-15", "close": 52.19, "volume": 293832.0}, {"date": "2020-07-16", "close": 51.87, "volume": 379758.0}, {"date": "2020-07-17", "close": 53.605, "volume": 516125.0}, {"date": "2020-07-20", "close": 55.93, "volume": 474331.0}, {"date": "2020-07-21", "close": 54.01, "volume": 292439.0}, {"date": "2020-07-22", "close": 53.02, "volume": 243340.0}, {"date": "2020-07-23", "close": 52.18, "volume": 382061.0}, {"date": "2020-07-24", "close": 50.8, "volume": 590906.0}, {"date": "2020-07-27", "close": 52.78, "volume": 380937.0}, {"date": "2020-07-28", "close": 51.29, "volume": 274996.0}, {"date": "2020-07-29", "close": 49.4, "volume": 755262.0}, {"date": "2020-07-30", "close": 47.45, "volume": 672434.0}, {"date": "2020-07-31", "close": 45.32, "volume": 646496.0}, {"date": "2020-08-03", "close": 46.95, "volume": 733861.0}, {"date": "2020-08-04", "close": 44.11, "volume": 838397.0}, {"date": "2020-08-05", "close": 43.3, "volume": 623230.0}, {"date": "2020-08-06", "close": 43.4, "volume": 804510.0}, {"date": "2020-08-07", "close": 43.24, "volume": 551762.0}, {"date": "2020-08-10", "close": 42.15, "volume": 1094138.0}, {"date": "2020-08-11", "close": 40.4, "volume": 607649.0}, {"date": "2020-08-12", "close": 40.3, "volume": 623369.0}, {"date": "2020-08-13", "close": 41.08, "volume": 983493.0}, {"date": "2020-08-14", "close": 40.55, "volume": 432982.0}, {"date": "2020-08-17", "close": 41.67, "volume": 436516.0}, {"date": "2020-08-18", "close": 40.22, "volume": 360172.0}, {"date": "2020-08-19", "close": 39.91, "volume": 674766.0}, {"date": "2020-08-20", "close": 39.86, "volume": 438545.0}, {"date": "2020-08-21", "close": 39.57, "volume": 530519.0}, {"date": "2020-08-24", "close": 38.16, "volume": 519859.0}, {"date": "2020-08-25", "close": 38.62, "volume": 959396.0}, {"date": "2020-08-26", "close": 38.63, "volume": 751048.0}, {"date": "2020-08-27", "close": 39.2, "volume": 370772.0}, {"date": "2020-08-28", "close": 40.08, "volume": 443118.0}, {"date": "2020-08-31", "close": 41.01, "volume": 761187.0}, {"date": "2020-09-01", "close": 39.76, "volume": 596108.0}, {"date": "2020-09-02", "close": 41.26, "volume": 618731.0}, {"date": "2020-09-03", "close": 40.87, "volume": 716771.0}, {"date": "2020-09-04", "close": 40.39, "volume": 490684.0}, {"date": "2020-09-08", "close": 39.29, "volume": 392923.0}, {"date": "2020-09-09", "close": 39.6, "volume": 722534.0}, {"date": "2020-09-10", "close": 38.32, "volume": 371761.0}, {"date": "2020-09-11", "close": 36.97, "volume": 637731.0}, {"date": "2020-09-14", "close": 38.43, "volume": 632271.0}, {"date": "2020-09-15", "close": 38.28, "volume": 335000.0}, {"date": "2020-09-16", "close": 38.395, "volume": 429030.0}, {"date": "2020-09-17", "close": 38.67, "volume": 324083.0}, {"date": "2020-09-18", "close": 38.46, "volume": 987226.0}, {"date": "2020-09-21", "close": 36.48, "volume": 454174.0}, {"date": "2020-09-22", "close": 36.6, "volume": 565274.0}, {"date": "2020-09-23", "close": 35.34, "volume": 715340.0}, {"date": "2020-09-24", "close": 33.87, "volume": 615966.0}, {"date": "2020-09-25", "close": 34.44, "volume": 867885.0}, {"date": "2020-09-28", "close": 35.25, "volume": 493465.0}, {"date": "2020-09-29", "close": 34.4, "volume": 670601.0}, {"date": "2020-09-30", "close": 35.0, "volume": 905538.0}, {"date": "2020-10-01", "close": 34.95, "volume": 815005.0}, {"date": "2020-10-02", "close": 33.42, "volume": 792965.0}, {"date": "2020-10-05", "close": 36.35, "volume": 1550284.0}, {"date": "2020-10-06", "close": 35.56, "volume": 788194.0}, {"date": "2020-10-07", "close": 36.12, "volume": 527084.0}, {"date": "2020-10-08", "close": 36.61, "volume": 511414.0}, {"date": "2020-10-09", "close": 35.61, "volume": 341347.0}, {"date": "2020-10-12", "close": 35.62, "volume": 570403.0}, {"date": "2020-10-13", "close": 35.16, "volume": 944269.0}, {"date": "2020-10-14", "close": 36.4, "volume": 1815989.0}, {"date": "2020-10-15", "close": 35.17, "volume": 685062.0}, {"date": "2020-10-16", "close": 35.87, "volume": 1787300.0}, {"date": "2020-10-19", "close": 35.28, "volume": 813425.0}, {"date": "2020-10-20", "close": 35.5, "volume": 555178.0}, {"date": "2020-10-21", "close": 35.39, "volume": 632946.0}, {"date": "2020-10-22", "close": 38.87, "volume": 1713755.0}, {"date": "2020-10-23", "close": 38.04, "volume": 714120.0}, {"date": "2020-10-26", "close": 37.48, "volume": 647495.0}, {"date": "2020-10-27", "close": 39.0, "volume": 418141.0}, {"date": "2020-10-28", "close": 38.18, "volume": 359946.0}, {"date": "2020-10-29", "close": 39.24, "volume": 1084413.0}, {"date": "2020-10-30", "close": 40.07, "volume": 714780.0}, {"date": "2020-11-02", "close": 40.14, "volume": 554423.0}, {"date": "2020-11-03", "close": 41.45, "volume": 516814.0}, {"date": "2020-11-04", "close": 41.52, "volume": 1159729.0}, {"date": "2020-11-05", "close": 42.08, "volume": 634054.0}, {"date": "2020-11-06", "close": 39.23, "volume": 1075766.0}, {"date": "2020-11-09", "close": 40.65, "volume": 632401.0}, {"date": "2020-11-10", "close": 41.59, "volume": 640168.0}, {"date": "2020-11-11", "close": 41.62, "volume": 485833.0}, {"date": "2020-11-12", "close": 41.49, "volume": 404604.0}, {"date": "2020-11-13", "close": 41.53, "volume": 311725.0}, {"date": "2020-11-16", "close": 39.92, "volume": 576141.0}, {"date": "2020-11-17", "close": 39.61, "volume": 333002.0}, {"date": "2020-11-18", "close": 40.17, "volume": 427570.0}, {"date": "2020-11-19", "close": 41.79, "volume": 542785.0}, {"date": "2020-11-20", "close": 43.59, "volume": 653898.0}, {"date": "2020-11-23", "close": 44.03, "volume": 513134.0}, {"date": "2020-11-24", "close": 45.36, "volume": 592802.0}, {"date": "2020-11-25", "close": 45.66, "volume": 493184.0}, {"date": "2020-11-27", "close": 44.67, "volume": 197064.0}, {"date": "2020-11-30", "close": 46.32, "volume": 422012.0}, {"date": "2020-12-01", "close": 46.54, "volume": 1100747.0}, {"date": "2020-12-02", "close": 46.43, "volume": 383982.0}, {"date": "2020-12-03", "close": 45.25, "volume": 522576.0}, {"date": "2020-12-04", "close": 44.7, "volume": 424750.0}, {"date": "2020-12-07", "close": 43.79, "volume": 528803.0}, {"date": "2020-12-08", "close": 36.78, "volume": 2751171.0}, {"date": "2020-12-09", "close": 33.8, "volume": 1927009.0}, {"date": "2020-12-10", "close": 33.84, "volume": 1239794.0}, {"date": "2020-12-11", "close": 33.71, "volume": 741675.0}, {"date": "2020-12-14", "close": 34.15, "volume": 808838.0}, {"date": "2020-12-15", "close": 34.39, "volume": 627461.0}, {"date": "2020-12-16", "close": 34.03, "volume": 371468.0}, {"date": "2020-12-17", "close": 33.42, "volume": 776373.0}, {"date": "2020-12-18", "close": 33.21, "volume": 1572227.0}, {"date": "2020-12-21", "close": 42.62, "volume": 5803298.0}, {"date": "2020-12-22", "close": 41.85, "volume": 1536592.0}, {"date": "2020-12-23", "close": 43.81, "volume": 784926.0}, {"date": "2020-12-24", "close": 45.15, "volume": 363719.0}, {"date": "2020-12-28", "close": 44.54, "volume": 691760.0}, {"date": "2020-12-29", "close": 44.31, "volume": 731732.0}, {"date": "2020-12-30", "close": 44.52, "volume": 410211.0}, {"date": "2020-12-31", "close": 43.33, "volume": 579655.0}, {"date": "2021-01-04", "close": 44.3, "volume": 535764.0}, {"date": "2021-01-05", "close": 44.29, "volume": 985252.0}, {"date": "2021-01-06", "close": 44.23, "volume": 646411.0}, {"date": "2021-01-07", "close": 46.66, "volume": 818977.0}, {"date": "2021-01-08", "close": 45.83, "volume": 652898.0}, {"date": "2021-01-11", "close": 46.72, "volume": 676146.0}, {"date": "2021-01-12", "close": 46.53, "volume": 568717.0}, {"date": "2021-01-13", "close": 46.5, "volume": 1115590.0}, {"date": "2021-01-14", "close": 45.95, "volume": 591631.0}, {"date": "2021-01-15", "close": 45.67, "volume": 1442603.0}, {"date": "2021-01-19", "close": 46.55, "volume": 1324459.0}, {"date": "2021-01-20", "close": 45.96, "volume": 559381.0}, {"date": "2021-01-21", "close": 47.75, "volume": 1275683.0}, {"date": "2021-01-22", "close": 47.47, "volume": 550081.0}, {"date": "2021-01-25", "close": 49.5, "volume": 827078.0}, {"date": "2021-01-26", "close": 48.04, "volume": 554728.0}, {"date": "2021-01-27", "close": 45.84, "volume": 784837.0}, {"date": "2021-01-28", "close": 45.44, "volume": 630978.0}, {"date": "2021-01-29", "close": 46.97, "volume": 698621.0}, {"date": "2021-02-01", "close": 48.79, "volume": 462150.0}, {"date": "2021-02-02", "close": 50.7, "volume": 678045.0}, {"date": "2021-02-03", "close": 51.25, "volume": 433114.0}, {"date": "2021-02-04", "close": 50.49, "volume": 391880.0}, {"date": "2021-02-05", "close": 52.84, "volume": 451372.0}, {"date": "2021-02-08", "close": 55.82, "volume": 837856.0}, {"date": "2021-02-09", "close": 55.01, "volume": 712799.0}, {"date": "2021-02-10", "close": 56.68, "volume": 1454588.0}, {"date": "2021-02-11", "close": 57.5, "volume": 662894.0}, {"date": "2021-02-12", "close": 55.89, "volume": 631186.0}, {"date": "2021-02-16", "close": 54.37, "volume": 727985.0}, {"date": "2021-02-17", "close": 52.5, "volume": 720199.0}, {"date": "2021-02-18", "close": 50.34, "volume": 594969.0}, {"date": "2021-02-19", "close": 52.18, "volume": 515610.0}, {"date": "2021-02-22", "close": 53.84, "volume": 736797.0}, {"date": "2021-02-23", "close": 54.17, "volume": 839460.0}, {"date": "2021-02-24", "close": 52.89, "volume": 630655.0}, {"date": "2021-02-25", "close": 50.29, "volume": 645452.0}, {"date": "2021-02-26", "close": 47.44, "volume": 1153449.0}, {"date": "2021-03-01", "close": 47.51, "volume": 574480.0}, {"date": "2021-03-02", "close": 48.92, "volume": 717693.0}, {"date": "2021-03-03", "close": 46.1, "volume": 839935.0}, {"date": "2021-03-04", "close": 47.33, "volume": 889227.0}, {"date": "2021-03-05", "close": 48.89, "volume": 1258612.0}, {"date": "2021-03-08", "close": 48.31, "volume": 1334057.0}, {"date": "2021-03-09", "close": 48.6, "volume": 520321.0}, {"date": "2021-03-10", "close": 47.2, "volume": 656115.0}, {"date": "2021-03-11", "close": 50.17, "volume": 673728.0}, {"date": "2021-03-12", "close": 51.59, "volume": 472678.0}, {"date": "2021-03-15", "close": 52.29, "volume": 401966.0}, {"date": "2021-03-16", "close": 50.75, "volume": 1000763.0}, {"date": "2021-03-17", "close": 51.57, "volume": 488927.0}, {"date": "2021-03-18", "close": 48.54, "volume": 949459.0}, {"date": "2021-03-19", "close": 50.42, "volume": 2127765.0}, {"date": "2021-03-22", "close": 52.82, "volume": 485137.0}, {"date": "2021-03-23", "close": 51.06, "volume": 745225.0}, {"date": "2021-03-24", "close": 47.96, "volume": 736086.0}, {"date": "2021-03-25", "close": 49.38, "volume": 702620.0}, {"date": "2021-03-26", "close": 49.64, "volume": 753811.0}, {"date": "2021-03-29", "close": 47.79, "volume": 1082361.0}, {"date": "2021-03-30", "close": 49.25, "volume": 1114545.0}, {"date": "2021-03-31", "close": 51.64, "volume": 803667.0}, {"date": "2021-04-01", "close": 52.62, "volume": 450276.0}, {"date": "2021-04-05", "close": 54.83, "volume": 811515.0}, {"date": "2021-04-06", "close": 54.01, "volume": 1259608.0}, {"date": "2021-04-07", "close": 52.84, "volume": 625751.0}, {"date": "2021-04-08", "close": 52.92, "volume": 595331.0}, {"date": "2021-04-09", "close": 52.77, "volume": 422689.0}, {"date": "2021-04-12", "close": 52.24, "volume": 944886.0}, {"date": "2021-04-13", "close": 52.06, "volume": 534483.0}, {"date": "2021-04-14", "close": 53.36, "volume": 659697.0}, {"date": "2021-04-15", "close": 55.04, "volume": 1052309.0}, {"date": "2021-04-16", "close": 54.69, "volume": 1123689.0}, {"date": "2021-04-19", "close": 54.51, "volume": 569941.0}, {"date": "2021-04-20", "close": 55.68, "volume": 495619.0}, {"date": "2021-04-21", "close": 55.11, "volume": 558857.0}, {"date": "2021-04-22", "close": 55.19, "volume": 557767.0}, {"date": "2021-04-23", "close": 54.73, "volume": 520185.0}, {"date": "2021-04-26", "close": 56.11, "volume": 489747.0}, {"date": "2021-04-27", "close": 55.37, "volume": 376370.0}, {"date": "2021-04-28", "close": 55.42, "volume": 454696.0}, {"date": "2021-04-29", "close": 55.78, "volume": 670950.0}, {"date": "2021-04-30", "close": 55.8, "volume": 638128.0}, {"date": "2021-05-03", "close": 55.2, "volume": 551284.0}, {"date": "2021-05-04", "close": 53.56, "volume": 774754.0}, {"date": "2021-05-05", "close": 53.27, "volume": 801793.0}, {"date": "2021-05-06", "close": 55.1, "volume": 679884.0}, {"date": "2021-05-07", "close": 55.79, "volume": 529317.0}, {"date": "2021-05-10", "close": 55.75, "volume": 769654.0}, {"date": "2021-05-11", "close": 56.18, "volume": 754026.0}, {"date": "2021-05-12", "close": 54.32, "volume": 502785.0}, {"date": "2021-05-13", "close": 54.95, "volume": 512283.0}, {"date": "2021-05-14", "close": 55.22, "volume": 798293.0}, {"date": "2021-05-17", "close": 55.72, "volume": 390104.0}, {"date": "2021-05-18", "close": 55.3, "volume": 709076.0}, {"date": "2021-05-19", "close": 55.11, "volume": 504336.0}, {"date": "2021-05-20", "close": 56.76, "volume": 607080.0}, {"date": "2021-05-21", "close": 57.11, "volume": 521460.0}, {"date": "2021-05-24", "close": 56.59, "volume": 519172.0}, {"date": "2021-05-25", "close": 55.86, "volume": 544147.0}, {"date": "2021-05-26", "close": 56.31, "volume": 284028.0}, {"date": "2021-05-27", "close": 57.1, "volume": 350413.0}, {"date": "2021-05-28", "close": 55.78, "volume": 318085.0}, {"date": "2021-06-01", "close": 55.87, "volume": 718972.0}, {"date": "2021-06-02", "close": 56.56, "volume": 312321.0}, {"date": "2021-06-03", "close": 57.13, "volume": 236519.0}, {"date": "2021-06-04", "close": 57.6, "volume": 368099.0}, {"date": "2021-06-07", "close": 59.65, "volume": 637260.0}, {"date": "2021-06-08", "close": 59.98, "volume": 277853.0}, {"date": "2021-06-09", "close": 58.9, "volume": 380330.0}, {"date": "2021-06-10", "close": 59.5, "volume": 587116.0}, {"date": "2021-06-11", "close": 57.74, "volume": 561805.0}, {"date": "2021-06-14", "close": 58.24, "volume": 521108.0}, {"date": "2021-06-15", "close": 58.18, "volume": 405794.0}, {"date": "2021-06-16", "close": 58.78, "volume": 393044.0}, {"date": "2021-06-17", "close": 59.75, "volume": 488249.0}, {"date": "2021-06-18", "close": 60.46, "volume": 1531235.0}, {"date": "2021-06-21", "close": 61.27, "volume": 729278.0}, {"date": "2021-06-22", "close": 56.84, "volume": 719105.0}, {"date": "2021-06-23", "close": 56.41, "volume": 610471.0}, {"date": "2021-06-24", "close": 56.59, "volume": 494783.0}, {"date": "2021-06-25", "close": 56.72, "volume": 8013609.0}, {"date": "2021-06-28", "close": 56.09, "volume": 722986.0}, {"date": "2021-06-29", "close": 53.53, "volume": 885388.0}, {"date": "2021-06-30", "close": 55.11, "volume": 719817.0}, {"date": "2021-07-01", "close": 56.42, "volume": 654444.0}, {"date": "2021-07-02", "close": 55.73, "volume": 565365.0}, {"date": "2021-07-06", "close": 57.26, "volume": 899291.0}, {"date": "2021-07-07", "close": 56.81, "volume": 595687.0}, {"date": "2021-07-08", "close": 57.11, "volume": 544384.0}, {"date": "2021-07-09", "close": 58.18, "volume": 422593.0}, {"date": "2021-07-12", "close": 57.18, "volume": 237871.0}, {"date": "2021-07-13", "close": 56.09, "volume": 269939.0}, {"date": "2021-07-14", "close": 55.91, "volume": 376435.0}, {"date": "2021-07-15", "close": 56.1, "volume": 459144.0}, {"date": "2021-07-16", "close": 56.04, "volume": 346948.0}, {"date": "2021-07-19", "close": 56.32, "volume": 284188.0}, {"date": "2021-07-20", "close": 56.74, "volume": 551550.0}, {"date": "2021-07-21", "close": 55.46, "volume": 743704.0}, {"date": "2021-07-22", "close": 51.15, "volume": 2872515.0}, {"date": "2021-07-23", "close": 50.19, "volume": 1906357.0}, {"date": "2021-07-26", "close": 49.72, "volume": 687872.0}, {"date": "2021-07-27", "close": 48.59, "volume": 1218510.0}, {"date": "2021-07-28", "close": 50.0, "volume": 926687.0}, {"date": "2021-07-29", "close": 49.84, "volume": 775285.0}, {"date": "2021-07-30", "close": 48.09, "volume": 1220030.0}, {"date": "2021-08-02", "close": 48.19, "volume": 839132.0}, {"date": "2021-08-03", "close": 47.12, "volume": 972604.0}, {"date": "2021-08-04", "close": 46.55, "volume": 638413.0}, {"date": "2021-08-05", "close": 46.37, "volume": 785552.0}, {"date": "2021-08-06", "close": 46.05, "volume": 420558.0}, {"date": "2021-08-09", "close": 45.14, "volume": 447717.0}, {"date": "2021-08-10", "close": 44.0, "volume": 762790.0}, {"date": "2021-08-11", "close": 43.89, "volume": 685523.0}, {"date": "2021-08-12", "close": 44.05, "volume": 527146.0}, {"date": "2021-08-13", "close": 43.95, "volume": 390403.0}, {"date": "2021-08-16", "close": 43.61, "volume": 628442.0}, {"date": "2021-08-17", "close": 44.65, "volume": 490190.0}, {"date": "2021-08-18", "close": 42.25, "volume": 927194.0}, {"date": "2021-08-19", "close": 41.92, "volume": 696438.0}, {"date": "2021-08-20", "close": 43.2, "volume": 776781.0}, {"date": "2021-08-23", "close": 44.03, "volume": 380868.0}, {"date": "2021-08-24", "close": 44.13, "volume": 408688.0}, {"date": "2021-08-25", "close": 44.04, "volume": 354607.0}, {"date": "2021-08-26", "close": 43.95, "volume": 470428.0}, {"date": "2021-08-27", "close": 45.05, "volume": 328858.0}, {"date": "2021-08-30", "close": 43.99, "volume": 394900.0}, {"date": "2021-08-31", "close": 44.68, "volume": 468424.0}, {"date": "2021-09-01", "close": 45.8, "volume": 486592.0}, {"date": "2021-09-02", "close": 46.42, "volume": 336830.0}, {"date": "2021-09-03", "close": 46.43, "volume": 310626.0}, {"date": "2021-09-07", "close": 45.43, "volume": 375855.0}, {"date": "2021-09-08", "close": 44.97, "volume": 380059.0}, {"date": "2021-09-09", "close": 45.19, "volume": 380061.0}, {"date": "2021-09-10", "close": 45.18, "volume": 334904.0}, {"date": "2021-09-13", "close": 45.76, "volume": 347003.0}, {"date": "2021-09-14", "close": 45.68, "volume": 309657.0}, {"date": "2021-09-15", "close": 46.11, "volume": 367171.0}, {"date": "2021-09-16", "close": 45.8, "volume": 396027.0}, {"date": "2021-09-17", "close": 47.14, "volume": 1298759.0}, {"date": "2021-09-20", "close": 46.11, "volume": 612055.0}, {"date": "2021-09-21", "close": 47.01, "volume": 260084.0}, {"date": "2021-09-22", "close": 46.74, "volume": 265515.0}, {"date": "2021-09-23", "close": 47.75, "volume": 297251.0}, {"date": "2021-09-24", "close": 47.52, "volume": 271387.0}, {"date": "2021-09-27", "close": 48.24, "volume": 266852.0}, {"date": "2021-09-28", "close": 46.48, "volume": 538090.0}, {"date": "2021-09-29", "close": 46.21, "volume": 348609.0}, {"date": "2021-09-30", "close": 46.15, "volume": 406709.0}, {"date": "2021-10-01", "close": 46.34, "volume": 467256.0}, {"date": "2021-10-04", "close": 45.53, "volume": 604405.0}, {"date": "2021-10-05", "close": 43.93, "volume": 534790.0}, {"date": "2021-10-06", "close": 43.31, "volume": 323287.0}, {"date": "2021-10-07", "close": 44.02, "volume": 414774.0}, {"date": "2021-10-08", "close": 44.17, "volume": 206505.0}, {"date": "2021-10-11", "close": 44.31, "volume": 359441.0}, {"date": "2021-10-12", "close": 45.54, "volume": 332837.0}, {"date": "2021-10-13", "close": 45.53, "volume": 291509.0}, {"date": "2021-10-14", "close": 46.73, "volume": 309593.0}, {"date": "2021-10-15", "close": 46.28, "volume": 817943.0}, {"date": "2021-10-18", "close": 44.28, "volume": 365780.0}, {"date": "2021-10-19", "close": 45.82, "volume": 241709.0}, {"date": "2021-10-20", "close": 47.58, "volume": 310113.0}, {"date": "2021-10-21", "close": 47.99, "volume": 338651.0}, {"date": "2021-10-22", "close": 48.55, "volume": 330716.0}, {"date": "2021-10-25", "close": 48.89, "volume": 290085.0}, {"date": "2021-10-26", "close": 48.02, "volume": 278469.0}, {"date": "2021-10-27", "close": 46.99, "volume": 274969.0}, {"date": "2021-10-28", "close": 48.4, "volume": 407886.0}, {"date": "2021-10-29", "close": 47.0, "volume": 250734.0}, {"date": "2021-11-01", "close": 49.62, "volume": 262313.0}, {"date": "2021-11-02", "close": 49.78, "volume": 269358.0}, {"date": "2021-11-03", "close": 49.64, "volume": 778245.0}, {"date": "2021-11-04", "close": 46.17, "volume": 558890.0}, {"date": "2021-11-05", "close": 45.69, "volume": 410434.0}, {"date": "2021-11-08", "close": 45.24, "volume": 256854.0}, {"date": "2021-11-09", "close": 43.52, "volume": 371812.0}, {"date": "2021-11-10", "close": 42.99, "volume": 258424.0}, {"date": "2021-11-11", "close": 42.8, "volume": 269886.0}, {"date": "2021-11-12", "close": 42.01, "volume": 316359.0}, {"date": "2021-11-15", "close": 40.58, "volume": 530758.0}, {"date": "2021-11-16", "close": 40.69, "volume": 455428.0}, {"date": "2021-11-17", "close": 39.67, "volume": 580653.0}, {"date": "2021-11-18", "close": 38.71, "volume": 515059.0}, {"date": "2021-11-19", "close": 38.22, "volume": 410562.0}, {"date": "2021-11-22", "close": 37.18, "volume": 668516.0}, {"date": "2021-11-23", "close": 37.37, "volume": 675107.0}, {"date": "2021-11-24", "close": 37.25, "volume": 564097.0}, {"date": "2021-11-26", "close": 36.45, "volume": 373019.0}, {"date": "2021-11-29", "close": 35.51, "volume": 572947.0}, {"date": "2021-11-30", "close": 35.62, "volume": 834308.0}, {"date": "2021-12-01", "close": 35.04, "volume": 619650.0}, {"date": "2021-12-02", "close": 34.83, "volume": 749787.0}, {"date": "2021-12-03", "close": 34.22, "volume": 985558.0}, {"date": "2021-12-06", "close": 32.66, "volume": 829527.0}, {"date": "2021-12-07", "close": 32.69, "volume": 1669718.0}, {"date": "2021-12-08", "close": 32.12, "volume": 624162.0}, {"date": "2021-12-09", "close": 30.58, "volume": 636849.0}, {"date": "2021-12-10", "close": 29.58, "volume": 645905.0}, {"date": "2021-12-13", "close": 31.67, "volume": 1261320.0}, {"date": "2021-12-14", "close": 32.23, "volume": 911979.0}, {"date": "2021-12-15", "close": 32.76, "volume": 1056739.0}, {"date": "2021-12-16", "close": 31.4, "volume": 673947.0}, {"date": "2021-12-17", "close": 33.97, "volume": 2973354.0}, {"date": "2021-12-20", "close": 33.83, "volume": 922879.0}, {"date": "2021-12-21", "close": 34.58, "volume": 624324.0}, {"date": "2021-12-22", "close": 35.07, "volume": 464941.0}, {"date": "2021-12-23", "close": 35.83, "volume": 423134.0}, {"date": "2021-12-27", "close": 34.71, "volume": 419921.0}, {"date": "2021-12-28", "close": 34.2, "volume": 467443.0}, {"date": "2021-12-29", "close": 33.77, "volume": 284465.0}, {"date": "2021-12-30", "close": 33.57, "volume": 279228.0}, {"date": "2021-12-31", "close": 32.87, "volume": 338615.0}, {"date": "2022-01-03", "close": 34.81, "volume": 325245.0}, {"date": "2022-01-04", "close": 33.79, "volume": 489453.0}, {"date": "2022-01-05", "close": 32.85, "volume": 536208.0}, {"date": "2022-01-06", "close": 33.36, "volume": 388938.0}, {"date": "2022-01-07", "close": 32.57, "volume": 456355.0}, {"date": "2022-01-10", "close": 33.01, "volume": 489169.0}, {"date": "2022-01-11", "close": 33.17, "volume": 411233.0}, {"date": "2022-01-12", "close": 31.64, "volume": 468445.0}, {"date": "2022-01-13", "close": 31.95, "volume": 395772.0}, {"date": "2022-01-14", "close": 33.14, "volume": 520182.0}, {"date": "2022-01-18", "close": 31.14, "volume": 562600.0}, {"date": "2022-01-19", "close": 31.03, "volume": 583887.0}, {"date": "2022-01-20", "close": 30.36, "volume": 637365.0}, {"date": "2022-01-21", "close": 29.8, "volume": 1205285.0}, {"date": "2022-01-24", "close": 31.17, "volume": 667334.0}, {"date": "2022-01-25", "close": 31.52, "volume": 489499.0}, {"date": "2022-01-26", "close": 31.0, "volume": 438294.0}, {"date": "2022-01-27", "close": 29.23, "volume": 611307.0}, {"date": "2022-01-28", "close": 30.06, "volume": 594713.0}, {"date": "2022-01-31", "close": 30.89, "volume": 648968.0}, {"date": "2022-02-01", "close": 32.16, "volume": 431426.0}, {"date": "2022-02-02", "close": 30.03, "volume": 643959.0}, {"date": "2022-02-03", "close": 28.89, "volume": 480336.0}, {"date": "2022-02-04", "close": 28.74, "volume": 508317.0}, {"date": "2022-02-07", "close": 29.94, "volume": 411746.0}, {"date": "2022-02-08", "close": 30.0, "volume": 421573.0}, {"date": "2022-02-09", "close": 31.99, "volume": 572345.0}, {"date": "2022-02-10", "close": 31.05, "volume": 656906.0}, {"date": "2022-02-11", "close": 31.33, "volume": 337276.0}, {"date": "2022-02-14", "close": 30.22, "volume": 511958.0}, {"date": "2022-02-15", "close": 31.23, "volume": 461900.0}, {"date": "2022-02-16", "close": 31.07, "volume": 603420.0}, {"date": "2022-02-17", "close": 29.46, "volume": 1588229.0}, {"date": "2022-02-18", "close": 29.42, "volume": 1018523.0}, {"date": "2022-02-22", "close": 28.86, "volume": 557004.0}, {"date": "2022-02-23", "close": 27.55, "volume": 630347.0}, {"date": "2022-02-24", "close": 29.13, "volume": 691302.0}, {"date": "2022-02-25", "close": 30.79, "volume": 513728.0}, {"date": "2022-02-28", "close": 31.13, "volume": 523285.0}, {"date": "2022-03-01", "close": 32.2, "volume": 714920.0}, {"date": "2022-03-02", "close": 32.26, "volume": 427463.0}, {"date": "2022-03-03", "close": 32.13, "volume": 498347.0}, {"date": "2022-03-04", "close": 31.53, "volume": 480518.0}, {"date": "2022-03-07", "close": 30.93, "volume": 349491.0}, {"date": "2022-03-08", "close": 30.68, "volume": 443271.0}, {"date": "2022-03-09", "close": 31.52, "volume": 425906.0}, {"date": "2022-03-10", "close": 31.42, "volume": 798969.0}, {"date": "2022-03-11", "close": 28.7, "volume": 727342.0}, {"date": "2022-03-14", "close": 26.68, "volume": 873033.0}, {"date": "2022-03-15", "close": 27.18, "volume": 527818.0}, {"date": "2022-03-16", "close": 27.68, "volume": 786411.0}, {"date": "2022-03-17", "close": 29.36, "volume": 670795.0}, {"date": "2022-03-18", "close": 29.49, "volume": 1050513.0}, {"date": "2022-03-21", "close": 28.53, "volume": 436591.0}, {"date": "2022-03-22", "close": 29.72, "volume": 313839.0}, {"date": "2022-03-23", "close": 28.9, "volume": 306478.0}, {"date": "2022-03-24", "close": 29.76, "volume": 264402.0}, {"date": "2022-03-25", "close": 28.79, "volume": 282423.0}, {"date": "2022-03-28", "close": 28.52, "volume": 291072.0}, {"date": "2022-03-29", "close": 30.48, "volume": 379005.0}, {"date": "2022-03-30", "close": 29.36, "volume": 314006.0}, {"date": "2022-03-31", "close": 29.11, "volume": 346131.0}, {"date": "2022-04-01", "close": 30.12, "volume": 390169.0}, {"date": "2022-04-04", "close": 31.42, "volume": 316301.0}, {"date": "2022-04-05", "close": 30.54, "volume": 551054.0}, {"date": "2022-04-06", "close": 29.97, "volume": 603942.0}, {"date": "2022-04-07", "close": 29.66, "volume": 321710.0}, {"date": "2022-04-08", "close": 29.46, "volume": 478446.0}, {"date": "2022-04-11", "close": 28.76, "volume": 566703.0}, {"date": "2022-04-12", "close": 28.48, "volume": 381195.0}, {"date": "2022-04-13", "close": 29.48, "volume": 373508.0}, {"date": "2022-04-14", "close": 27.9, "volume": 681218.0}, {"date": "2022-04-18", "close": 25.57, "volume": 899777.0}, {"date": "2022-04-19", "close": 26.04, "volume": 1067826.0}, {"date": "2022-04-20", "close": 26.33, "volume": 569279.0}, {"date": "2022-04-21", "close": 24.92, "volume": 934883.0}, {"date": "2022-04-22", "close": 24.27, "volume": 454469.0}, {"date": "2022-04-25", "close": 24.95, "volume": 502150.0}, {"date": "2022-04-26", "close": 23.05, "volume": 752095.0}, {"date": "2022-04-27", "close": 22.7, "volume": 535535.0}, {"date": "2022-04-28", "close": 22.98, "volume": 1031599.0}, {"date": "2022-04-29", "close": 21.97, "volume": 631224.0}, {"date": "2022-05-02", "close": 23.58, "volume": 879910.0}, {"date": "2022-05-03", "close": 23.17, "volume": 513594.0}, {"date": "2022-05-04", "close": 24.14, "volume": 490387.0}, {"date": "2022-05-05", "close": 23.0, "volume": 944221.0}, {"date": "2022-05-06", "close": 22.62, "volume": 610354.0}, {"date": "2022-05-09", "close": 20.42, "volume": 610871.0}, {"date": "2022-05-10", "close": 21.79, "volume": 766474.0}, {"date": "2022-05-11", "close": 20.49, "volume": 786024.0}, {"date": "2022-05-12", "close": 21.41, "volume": 1152294.0}, {"date": "2022-05-13", "close": 22.12, "volume": 725959.0}, {"date": "2022-05-16", "close": 22.14, "volume": 390573.0}, {"date": "2022-05-17", "close": 22.33, "volume": 936297.0}, {"date": "2022-05-18", "close": 21.15, "volume": 601598.0}, {"date": "2022-05-19", "close": 20.61, "volume": 644392.0}, {"date": "2022-05-20", "close": 21.1, "volume": 454188.0}, {"date": "2022-05-23", "close": 21.09, "volume": 557742.0}, {"date": "2022-05-24", "close": 19.47, "volume": 611294.0}, {"date": "2022-05-25", "close": 19.63, "volume": 627645.0}, {"date": "2022-05-26", "close": 19.39, "volume": 314607.0}, {"date": "2022-05-27", "close": 19.83, "volume": 534209.0}, {"date": "2022-05-31", "close": 19.47, "volume": 676137.0}, {"date": "2022-06-01", "close": 19.09, "volume": 659722.0}, {"date": "2022-06-02", "close": 19.38, "volume": 408772.0}, {"date": "2022-06-03", "close": 19.68, "volume": 554975.0}, {"date": "2022-06-06", "close": 18.31, "volume": 737826.0}, {"date": "2022-06-07", "close": 19.55, "volume": 677852.0}, {"date": "2022-06-08", "close": 20.02, "volume": 444090.0}, {"date": "2022-06-09", "close": 19.6, "volume": 420825.0}, {"date": "2022-06-10", "close": 18.5, "volume": 719724.0}, {"date": "2022-06-13", "close": 17.37, "volume": 690264.0}, {"date": "2022-06-14", "close": 17.06, "volume": 749252.0}, {"date": "2022-06-15", "close": 18.33, "volume": 972457.0}, {"date": "2022-06-16", "close": 17.14, "volume": 774137.0}, {"date": "2022-06-17", "close": 17.97, "volume": 1919236.0}, {"date": "2022-06-21", "close": 18.09, "volume": 1442997.0}, {"date": "2022-06-22", "close": 18.6, "volume": 2512268.0}, {"date": "2022-06-23", "close": 21.28, "volume": 905818.0}, {"date": "2022-06-24", "close": 22.57, "volume": 1536355.0}, {"date": "2022-06-27", "close": 23.15, "volume": 657090.0}, {"date": "2022-06-28", "close": 22.61, "volume": 796620.0}, {"date": "2022-06-29", "close": 22.38, "volume": 479813.0}, {"date": "2022-06-30", "close": 22.17, "volume": 437392.0}, {"date": "2022-07-01", "close": 23.36, "volume": 494284.0}, {"date": "2022-07-05", "close": 25.45, "volume": 985511.0}, {"date": "2022-07-06", "close": 25.35, "volume": 911442.0}, {"date": "2022-07-07", "close": 26.01, "volume": 730228.0}, {"date": "2022-07-08", "close": 26.0, "volume": 415883.0}, {"date": "2022-07-11", "close": 23.49, "volume": 718518.0}, {"date": "2022-07-12", "close": 24.06, "volume": 473937.0}, {"date": "2022-07-13", "close": 22.66, "volume": 813915.0}, {"date": "2022-07-14", "close": 22.71, "volume": 568766.0}, {"date": "2022-07-15", "close": 22.31, "volume": 849972.0}, {"date": "2022-07-18", "close": 20.98, "volume": 530780.0}, {"date": "2022-07-19", "close": 21.62, "volume": 436989.0}, {"date": "2022-07-20", "close": 21.9, "volume": 477277.0}, {"date": "2022-07-21", "close": 21.8, "volume": 249562.0}, {"date": "2022-07-22", "close": 20.49, "volume": 481165.0}, {"date": "2022-07-25", "close": 20.0, "volume": 426376.0}, {"date": "2022-07-26", "close": 19.51, "volume": 545928.0}, {"date": "2022-07-27", "close": 21.62, "volume": 724169.0}, {"date": "2022-07-28", "close": 21.52, "volume": 564596.0}, {"date": "2022-07-29", "close": 21.57, "volume": 789619.0}, {"date": "2022-08-01", "close": 21.29, "volume": 423428.0}, {"date": "2022-08-02", "close": 22.95, "volume": 902443.0}, {"date": "2022-08-03", "close": 24.95, "volume": 684149.0}, {"date": "2022-08-04", "close": 28.61, "volume": 1179959.0}, {"date": "2022-08-05", "close": 29.74, "volume": 1056422.0}, {"date": "2022-08-08", "close": 29.38, "volume": 672686.0}, {"date": "2022-08-09", "close": 27.37, "volume": 742974.0}, {"date": "2022-08-10", "close": 28.22, "volume": 683581.0}, {"date": "2022-08-11", "close": 25.99, "volume": 722858.0}, {"date": "2022-08-12", "close": 28.15, "volume": 823175.0}, {"date": "2022-08-15", "close": 28.31, "volume": 418597.0}, {"date": "2022-08-16", "close": 27.41, "volume": 471523.0}, {"date": "2022-08-17", "close": 26.22, "volume": 493021.0}, {"date": "2022-08-18", "close": 26.15, "volume": 368440.0}, {"date": "2022-08-19", "close": 25.55, "volume": 436728.0}, {"date": "2022-08-22", "close": 25.47, "volume": 401744.0}, {"date": "2022-08-23", "close": 26.16, "volume": 547135.0}, {"date": "2022-08-24", "close": 27.84, "volume": 663865.0}, {"date": "2022-08-25", "close": 28.32, "volume": 591534.0}, {"date": "2022-08-26", "close": 26.8, "volume": 558236.0}, {"date": "2022-08-29", "close": 25.83, "volume": 450675.0}, {"date": "2022-08-30", "close": 24.94, "volume": 509321.0}, {"date": "2022-08-31", "close": 25.5, "volume": 632159.0}, {"date": "2022-09-01", "close": 30.59, "volume": 2235034.0}, {"date": "2022-09-02", "close": 31.85, "volume": 1669463.0}, {"date": "2022-09-06", "close": 31.38, "volume": 1479231.0}, {"date": "2022-09-07", "close": 30.0, "volume": 1935152.0}, {"date": "2022-09-08", "close": 34.0, "volume": 1708473.0}, {"date": "2022-09-09", "close": 34.14, "volume": 886536.0}, {"date": "2022-09-12", "close": 34.02, "volume": 753859.0}, {"date": "2022-09-13", "close": 32.95, "volume": 1044107.0}, {"date": "2022-09-14", "close": 33.45, "volume": 662723.0}, {"date": "2022-09-15", "close": 34.08, "volume": 762928.0}, {"date": "2022-09-16", "close": 30.84, "volume": 1974429.0}, {"date": "2022-09-19", "close": 32.43, "volume": 709188.0}, {"date": "2022-09-20", "close": 32.18, "volume": 581105.0}, {"date": "2022-09-21", "close": 29.8, "volume": 579731.0}, {"date": "2022-09-22", "close": 29.62, "volume": 502833.0}, {"date": "2022-09-23", "close": 28.99, "volume": 608993.0}, {"date": "2022-09-26", "close": 27.88, "volume": 547136.0}, {"date": "2022-09-27", "close": 28.72, "volume": 517651.0}, {"date": "2022-09-28", "close": 29.38, "volume": 758416.0}, {"date": "2022-09-29", "close": 28.57, "volume": 475565.0}, {"date": "2022-09-30", "close": 28.28, "volume": 639694.0}, {"date": "2022-10-03", "close": 28.98, "volume": 501742.0}, {"date": "2022-10-04", "close": 29.45, "volume": 590152.0}, {"date": "2022-10-05", "close": 28.99, "volume": 802175.0}, {"date": "2022-10-06", "close": 28.83, "volume": 631535.0}, {"date": "2022-10-07", "close": 27.09, "volume": 618945.0}, {"date": "2022-10-10", "close": 26.87, "volume": 517413.0}, {"date": "2022-10-11", "close": 27.44, "volume": 476516.0}, {"date": "2022-10-12", "close": 28.06, "volume": 278737.0}, {"date": "2022-10-13", "close": 27.88, "volume": 339989.0}, {"date": "2022-10-14", "close": 26.97, "volume": 301275.0}, {"date": "2022-10-17", "close": 28.15, "volume": 410171.0}, {"date": "2022-10-18", "close": 27.37, "volume": 564608.0}, {"date": "2022-10-19", "close": 26.17, "volume": 568113.0}, {"date": "2022-10-20", "close": 26.15, "volume": 463071.0}, {"date": "2022-10-21", "close": 27.0, "volume": 1364757.0}, {"date": "2022-10-24", "close": 25.69, "volume": 488722.0}, {"date": "2022-10-25", "close": 26.96, "volume": 530228.0}, {"date": "2022-10-26", "close": 28.09, "volume": 620107.0}, {"date": "2022-10-27", "close": 27.73, "volume": 327467.0}, {"date": "2022-10-28", "close": 28.66, "volume": 372576.0}, {"date": "2022-10-31", "close": 27.54, "volume": 441197.0}, {"date": "2022-11-01", "close": 28.37, "volume": 360724.0}, {"date": "2022-11-02", "close": 27.82, "volume": 359674.0}, {"date": "2022-11-03", "close": 26.36, "volume": 732904.0}, {"date": "2022-11-04", "close": 25.9, "volume": 662783.0}, {"date": "2022-11-07", "close": 27.12, "volume": 641686.0}, {"date": "2022-11-08", "close": 27.26, "volume": 428389.0}, {"date": "2022-11-09", "close": 26.33, "volume": 457001.0}, {"date": "2022-11-10", "close": 28.74, "volume": 713901.0}, {"date": "2022-11-11", "close": 29.27, "volume": 505094.0}, {"date": "2022-11-14", "close": 28.58, "volume": 513238.0}, {"date": "2022-11-15", "close": 28.41, "volume": 464896.0}, {"date": "2022-11-16", "close": 27.13, "volume": 360364.0}, {"date": "2022-11-17", "close": 28.59, "volume": 493657.0}, {"date": "2022-11-18", "close": 28.21, "volume": 499691.0}, {"date": "2022-11-21", "close": 29.03, "volume": 317512.0}, {"date": "2022-11-22", "close": 28.67, "volume": 331478.0}, {"date": "2022-11-23", "close": 28.83, "volume": 318051.0}, {"date": "2022-11-25", "close": 29.0, "volume": 122050.0}, {"date": "2022-11-28", "close": 28.72, "volume": 371648.0}, {"date": "2022-11-29", "close": 28.8, "volume": 202529.0}, {"date": "2022-11-30", "close": 30.14, "volume": 660160.0}, {"date": "2022-12-01", "close": 29.39, "volume": 394732.0}, {"date": "2022-12-02", "close": 31.52, "volume": 460555.0}, {"date": "2022-12-05", "close": 29.8, "volume": 620790.0}, {"date": "2022-12-06", "close": 28.6, "volume": 428482.0}, {"date": "2022-12-07", "close": 27.93, "volume": 380174.0}, {"date": "2022-12-08", "close": 28.69, "volume": 343801.0}, {"date": "2022-12-09", "close": 28.16, "volume": 408069.0}, {"date": "2022-12-12", "close": 29.24, "volume": 531547.0}, {"date": "2022-12-13", "close": 31.35, "volume": 1147558.0}, {"date": "2022-12-14", "close": 31.02, "volume": 516285.0}, {"date": "2022-12-15", "close": 29.71, "volume": 398250.0}, {"date": "2022-12-16", "close": 29.71, "volume": 951031.0}, {"date": "2022-12-19", "close": 28.05, "volume": 510611.0}, {"date": "2022-12-20", "close": 28.49, "volume": 395693.0}, {"date": "2022-12-21", "close": 28.52, "volume": 435878.0}, {"date": "2022-12-22", "close": 28.48, "volume": 396116.0}, {"date": "2022-12-23", "close": 27.03, "volume": 499866.0}, {"date": "2022-12-27", "close": 26.65, "volume": 320240.0}, {"date": "2022-12-28", "close": 26.26, "volume": 310977.0}, {"date": "2022-12-29", "close": 27.42, "volume": 368667.0}, {"date": "2022-12-30", "close": 28.08, "volume": 332619.0}, {"date": "2023-01-03", "close": 27.53, "volume": 410730.0}, {"date": "2023-01-04", "close": 28.86, "volume": 433061.0}, {"date": "2023-01-05", "close": 28.75, "volume": 392302.0}, {"date": "2023-01-06", "close": 29.31, "volume": 354029.0}, {"date": "2023-01-09", "close": 29.22, "volume": 387431.0}, {"date": "2023-01-10", "close": 29.58, "volume": 365411.0}, {"date": "2023-01-11", "close": 28.99, "volume": 341275.0}, {"date": "2023-01-12", "close": 30.34, "volume": 559570.0}, {"date": "2023-01-13", "close": 29.77, "volume": 407613.0}, {"date": "2023-01-17", "close": 28.52, "volume": 473218.0}, {"date": "2023-01-18", "close": 28.05, "volume": 465496.0}, {"date": "2023-01-19", "close": 27.38, "volume": 587276.0}, {"date": "2023-01-20", "close": 28.16, "volume": 1234632.0}, {"date": "2023-01-23", "close": 28.8, "volume": 1108275.0}, {"date": "2023-01-24", "close": 29.75, "volume": 462751.0}, {"date": "2023-01-25", "close": 30.78, "volume": 630956.0}, {"date": "2023-01-26", "close": 30.72, "volume": 234740.0}, {"date": "2023-01-27", "close": 30.75, "volume": 497204.0}, {"date": "2023-01-30", "close": 29.19, "volume": 366751.0}, {"date": "2023-01-31", "close": 29.48, "volume": 449600.0}, {"date": "2023-02-01", "close": 29.56, "volume": 445557.0}, {"date": "2023-02-02", "close": 30.18, "volume": 531888.0}, {"date": "2023-02-03", "close": 30.2, "volume": 485582.0}, {"date": "2023-02-06", "close": 30.32, "volume": 423460.0}, {"date": "2023-02-07", "close": 30.93, "volume": 738321.0}, {"date": "2023-02-08", "close": 29.46, "volume": 401791.0}, {"date": "2023-02-09", "close": 28.8, "volume": 342868.0}, {"date": "2023-02-10", "close": 28.52, "volume": 326478.0}, {"date": "2023-02-13", "close": 28.91, "volume": 218645.0}, {"date": "2023-02-14", "close": 28.21, "volume": 505741.0}, {"date": "2023-02-15", "close": 27.71, "volume": 645887.0}, {"date": "2023-02-16", "close": 27.12, "volume": 587106.0}, {"date": "2023-02-17", "close": 27.68, "volume": 591552.0}, {"date": "2023-02-21", "close": 26.37, "volume": 675828.0}, {"date": "2023-02-22", "close": 26.52, "volume": 589515.0}, {"date": "2023-02-23", "close": 26.06, "volume": 908175.0}, {"date": "2023-02-24", "close": 25.11, "volume": 584000.0}, {"date": "2023-02-27", "close": 25.26, "volume": 604012.0}, {"date": "2023-02-28", "close": 25.31, "volume": 733756.0}, {"date": "2023-03-01", "close": 25.01, "volume": 647610.0}, {"date": "2023-03-02", "close": 24.2, "volume": 671353.0}, {"date": "2023-03-03", "close": 24.44, "volume": 416648.0}, {"date": "2023-03-06", "close": 24.17, "volume": 481154.0}, {"date": "2023-03-07", "close": 23.56, "volume": 481892.0}, {"date": "2023-03-08", "close": 23.54, "volume": 434297.0}, {"date": "2023-03-09", "close": 22.6, "volume": 576783.0}, {"date": "2023-03-10", "close": 21.97, "volume": 860155.0}, {"date": "2023-03-13", "close": 22.62, "volume": 757007.0}, {"date": "2023-03-14", "close": 22.85, "volume": 600823.0}, {"date": "2023-03-15", "close": 23.63, "volume": 692039.0}, {"date": "2023-03-16", "close": 24.0, "volume": 614377.0}, {"date": "2023-03-17", "close": 23.26, "volume": 796419.0}, {"date": "2023-03-20", "close": 22.73, "volume": 457204.0}, {"date": "2023-03-21", "close": 23.12, "volume": 379618.0}, {"date": "2023-03-22", "close": 21.79, "volume": 453585.0}, {"date": "2023-03-23", "close": 21.98, "volume": 434114.0}, {"date": "2023-03-24", "close": 21.74, "volume": 603436.0}, {"date": "2023-03-27", "close": 22.25, "volume": 451750.0}, {"date": "2023-03-28", "close": 22.55, "volume": 730995.0}, {"date": "2023-03-29", "close": 23.13, "volume": 446665.0}, {"date": "2023-03-30", "close": 22.55, "volume": 572445.0}, {"date": "2023-03-31", "close": 22.97, "volume": 535219.0}, {"date": "2023-04-03", "close": 22.7, "volume": 382556.0}, {"date": "2023-04-04", "close": 21.6, "volume": 579769.0}, {"date": "2023-04-05", "close": 21.66, "volume": 330699.0}, {"date": "2023-04-06", "close": 21.77, "volume": 302906.0}, {"date": "2023-04-10", "close": 21.59, "volume": 395302.0}, {"date": "2023-04-11", "close": 21.94, "volume": 335374.0}, {"date": "2023-04-12", "close": 21.38, "volume": 231849.0}, {"date": "2023-04-13", "close": 22.51, "volume": 380715.0}, {"date": "2023-04-14", "close": 21.94, "volume": 383513.0}, {"date": "2023-04-17", "close": 22.53, "volume": 481180.0}, {"date": "2023-04-18", "close": 22.49, "volume": 428350.0}, {"date": "2023-04-19", "close": 22.93, "volume": 330609.0}, {"date": "2023-04-20", "close": 22.59, "volume": 465637.0}, {"date": "2023-04-21", "close": 22.68, "volume": 904603.0}, {"date": "2023-04-24", "close": 22.51, "volume": 483529.0}, {"date": "2023-04-25", "close": 22.44, "volume": 313671.0}, {"date": "2023-04-26", "close": 22.1, "volume": 479257.0}, {"date": "2023-04-27", "close": 22.32, "volume": 353830.0}, {"date": "2023-04-28", "close": 22.87, "volume": 466268.0}, {"date": "2023-05-01", "close": 23.19, "volume": 319125.0}, {"date": "2023-05-02", "close": 22.63, "volume": 547303.0}, {"date": "2023-05-03", "close": 22.87, "volume": 673144.0}, {"date": "2023-05-04", "close": 24.62, "volume": 629117.0}, {"date": "2023-05-05", "close": 25.54, "volume": 1055428.0}, {"date": "2023-05-08", "close": 25.41, "volume": 507058.0}, {"date": "2023-05-09", "close": 25.4, "volume": 458188.0}, {"date": "2023-05-10", "close": 25.8, "volume": 520527.0}, {"date": "2023-05-11", "close": 25.38, "volume": 470795.0}, {"date": "2023-05-12", "close": 25.39, "volume": 324168.0}, {"date": "2023-05-15", "close": 26.2, "volume": 481676.0}, {"date": "2023-05-16", "close": 25.41, "volume": 341423.0}, {"date": "2023-05-17", "close": 25.98, "volume": 318230.0}, {"date": "2023-05-18", "close": 25.81, "volume": 335413.0}, {"date": "2023-05-19", "close": 26.1, "volume": 324214.0}, {"date": "2023-05-22", "close": 26.69, "volume": 375101.0}, {"date": "2023-05-23", "close": 27.12, "volume": 488502.0}, {"date": "2023-05-24", "close": 26.7, "volume": 369014.0}, {"date": "2023-05-25", "close": 25.78, "volume": 406683.0}, {"date": "2023-05-26", "close": 25.82, "volume": 233369.0}, {"date": "2023-05-30", "close": 25.32, "volume": 275430.0}, {"date": "2023-05-31", "close": 25.28, "volume": 854289.0}, {"date": "2023-06-01", "close": 25.71, "volume": 212468.0}, {"date": "2023-06-02", "close": 26.05, "volume": 392434.0}, {"date": "2023-06-05", "close": 26.06, "volume": 561866.0}, {"date": "2023-06-06", "close": 26.82, "volume": 376827.0}, {"date": "2023-06-07", "close": 27.03, "volume": 380397.0}, {"date": "2023-06-08", "close": 26.6, "volume": 399086.0}, {"date": "2023-06-09", "close": 25.87, "volume": 223612.0}, {"date": "2023-06-12", "close": 26.08, "volume": 441411.0}, {"date": "2023-06-13", "close": 26.56, "volume": 382020.0}, {"date": "2023-06-14", "close": 25.73, "volume": 427298.0}, {"date": "2023-06-15", "close": 25.81, "volume": 488808.0}, {"date": "2023-06-16", "close": 25.78, "volume": 1602375.0}, {"date": "2023-06-20", "close": 26.46, "volume": 628639.0}, {"date": "2023-06-21", "close": 26.98, "volume": 340249.0}, {"date": "2023-06-22", "close": 26.93, "volume": 331868.0}, {"date": "2023-06-23", "close": 26.8, "volume": 658608.0}, {"date": "2023-06-26", "close": 27.47, "volume": 770957.0}, {"date": "2023-06-27", "close": 28.13, "volume": 510176.0}, {"date": "2023-06-28", "close": 29.19, "volume": 814792.0}, {"date": "2023-06-29", "close": 27.45, "volume": 728576.0}, {"date": "2023-06-30", "close": 28.32, "volume": 530153.0}, {"date": "2023-07-03", "close": 28.18, "volume": 203028.0}, {"date": "2023-07-05", "close": 27.47, "volume": 291716.0}, {"date": "2023-07-06", "close": 27.03, "volume": 260659.0}, {"date": "2023-07-07", "close": 26.68, "volume": 289019.0}, {"date": "2023-07-10", "close": 26.81, "volume": 670215.0}, {"date": "2023-07-11", "close": 26.85, "volume": 262507.0}, {"date": "2023-07-12", "close": 28.12, "volume": 434206.0}, {"date": "2023-07-13", "close": 27.96, "volume": 330581.0}, {"date": "2023-07-14", "close": 27.22, "volume": 219102.0}, {"date": "2023-07-17", "close": 27.16, "volume": 338310.0}, {"date": "2023-07-18", "close": 26.94, "volume": 263611.0}, {"date": "2023-07-19", "close": 26.47, "volume": 347102.0}, {"date": "2023-07-20", "close": 26.82, "volume": 355129.0}, {"date": "2023-07-21", "close": 27.52, "volume": 844343.0}, {"date": "2023-07-24", "close": 26.33, "volume": 344196.0}, {"date": "2023-07-25", "close": 26.25, "volume": 203663.0}, {"date": "2023-07-26", "close": 26.06, "volume": 227874.0}, {"date": "2023-07-27", "close": 25.6, "volume": 267734.0}, {"date": "2023-07-28", "close": 26.58, "volume": 354700.0}, {"date": "2023-07-31", "close": 26.52, "volume": 235582.0}, {"date": "2023-08-01", "close": 26.79, "volume": 408517.0}, {"date": "2023-08-02", "close": 25.98, "volume": 386015.0}, {"date": "2023-08-03", "close": 25.94, "volume": 368131.0}, {"date": "2023-08-04", "close": 25.46, "volume": 302104.0}, {"date": "2023-08-07", "close": 25.55, "volume": 387643.0}, {"date": "2023-08-08", "close": 26.0, "volume": 523147.0}, {"date": "2023-08-09", "close": 26.065, "volume": 454160.0}, {"date": "2023-08-10", "close": 26.79, "volume": 354720.0}, {"date": "2023-08-11", "close": 26.66, "volume": 274682.0}, {"date": "2023-08-14", "close": 27.53, "volume": 338590.0}, {"date": "2023-08-15", "close": 27.75, "volume": 298385.0}, {"date": "2023-08-16", "close": 26.7, "volume": 406727.0}, {"date": "2023-08-17", "close": 25.97, "volume": 296792.0}, {"date": "2023-08-18", "close": 26.24, "volume": 245109.0}, {"date": "2023-08-21", "close": 26.91, "volume": 399441.0}, {"date": "2023-08-22", "close": 27.04, "volume": 247053.0}, {"date": "2023-08-23", "close": 26.91, "volume": 308021.0}, {"date": "2023-08-24", "close": 26.59, "volume": 240324.0}, {"date": "2023-08-25", "close": 26.97, "volume": 206736.0}, {"date": "2023-08-28", "close": 26.95, "volume": 219228.0}, {"date": "2023-08-29", "close": 27.01, "volume": 272979.0}, {"date": "2023-08-30", "close": 27.27, "volume": 348302.0}, {"date": "2023-08-31", "close": 27.43, "volume": 495944.0}, {"date": "2023-09-01", "close": 28.17, "volume": 370930.0}, {"date": "2023-09-05", "close": 26.96, "volume": 260931.0}, {"date": "2023-09-06", "close": 26.56, "volume": 270921.0}, {"date": "2023-09-07", "close": 26.04, "volume": 286746.0}, {"date": "2023-09-08", "close": 26.11, "volume": 218103.0}, {"date": "2023-09-11", "close": 26.87, "volume": 247694.0}, {"date": "2023-09-12", "close": 27.11, "volume": 245738.0}, {"date": "2023-09-13", "close": 27.245, "volume": 295603.0}, {"date": "2023-09-14", "close": 26.88, "volume": 831985.0}, {"date": "2023-09-15", "close": 26.09, "volume": 1024406.0}, {"date": "2023-09-18", "close": 25.46, "volume": 309486.0}, {"date": "2023-09-19", "close": 25.07, "volume": 217341.0}, {"date": "2023-09-20", "close": 24.56, "volume": 232809.0}, {"date": "2023-09-21", "close": 24.9, "volume": 223274.0}, {"date": "2023-09-22", "close": 24.53, "volume": 223034.0}, {"date": "2023-09-25", "close": 24.41, "volume": 276556.0}, {"date": "2023-09-26", "close": 24.36, "volume": 306898.0}, {"date": "2023-09-27", "close": 24.535, "volume": 502500.0}, {"date": "2023-09-28", "close": 24.77, "volume": 212800.0}, {"date": "2023-09-29", "close": 24.75, "volume": 439064.0}, {"date": "2023-10-02", "close": 24.22, "volume": 327040.0}, {"date": "2023-10-03", "close": 24.02, "volume": 194441.0}, {"date": "2023-10-04", "close": 23.98, "volume": 208254.0}, {"date": "2023-10-05", "close": 24.53, "volume": 916280.0}, {"date": "2023-10-06", "close": 24.0, "volume": 444462.0}, {"date": "2023-10-09", "close": 24.01, "volume": 356846.0}, {"date": "2023-10-10", "close": 23.77, "volume": 2536244.0}, {"date": "2023-10-11", "close": 23.36, "volume": 511353.0}, {"date": "2023-10-12", "close": 22.97, "volume": 483046.0}, {"date": "2023-10-13", "close": 23.12, "volume": 655784.0}, {"date": "2023-10-16", "close": 23.11, "volume": 637022.0}, {"date": "2023-10-17", "close": 22.64, "volume": 477537.0}, {"date": "2023-10-18", "close": 21.81, "volume": 489053.0}, {"date": "2023-10-19", "close": 21.42, "volume": 822416.0}, {"date": "2023-10-20", "close": 21.38, "volume": 693282.0}, {"date": "2023-10-23", "close": 20.96, "volume": 457872.0}, {"date": "2023-10-24", "close": 20.92, "volume": 756969.0}, {"date": "2023-10-25", "close": 20.18, "volume": 510001.0}, {"date": "2023-10-26", "close": 20.77, "volume": 432810.0}, {"date": "2023-10-27", "close": 19.97, "volume": 524012.0}, {"date": "2023-10-30", "close": 20.39, "volume": 424710.0}, {"date": "2023-10-31", "close": 21.01, "volume": 1117461.0}, {"date": "2023-11-01", "close": 21.3, "volume": 1989735.0}, {"date": "2023-11-02", "close": 21.0, "volume": 657389.0}, {"date": "2023-11-03", "close": 22.49, "volume": 2244869.0}, {"date": "2023-11-06", "close": 22.42, "volume": 625435.0}, {"date": "2023-11-07", "close": 23.24, "volume": 592320.0}, {"date": "2023-11-08", "close": 22.5, "volume": 383672.0}, {"date": "2023-11-09", "close": 21.36, "volume": 557617.0}, {"date": "2023-11-10", "close": 21.14, "volume": 917909.0}, {"date": "2023-11-13", "close": 21.34, "volume": 392232.0}, {"date": "2023-11-14", "close": 22.3, "volume": 699563.0}, {"date": "2023-11-15", "close": 22.47, "volume": 356211.0}, {"date": "2023-11-16", "close": 22.24, "volume": 298568.0}, {"date": "2023-11-17", "close": 22.26, "volume": 420855.0}, {"date": "2023-11-20", "close": 21.5, "volume": 606521.0}, {"date": "2023-11-21", "close": 21.87, "volume": 449052.0}, {"date": "2023-11-22", "close": 21.96, "volume": 304070.0}, {"date": "2023-11-24", "close": 22.33, "volume": 116923.0}, {"date": "2023-11-27", "close": 21.68, "volume": 425075.0}, {"date": "2023-11-28", "close": 22.2, "volume": 254614.0}, {"date": "2023-11-29", "close": 22.2, "volume": 249995.0}, {"date": "2023-11-30", "close": 22.23, "volume": 487158.0}, {"date": "2023-12-01", "close": 22.9, "volume": 344846.0}, {"date": "2023-12-04", "close": 23.07, "volume": 301621.0}, {"date": "2023-12-05", "close": 22.53, "volume": 388088.0}, {"date": "2023-12-06", "close": 22.55, "volume": 430896.0}, {"date": "2023-12-07", "close": 23.14, "volume": 388553.0}, {"date": "2023-12-08", "close": 22.05, "volume": 392101.0}, {"date": "2023-12-11", "close": 21.93, "volume": 643427.0}, {"date": "2023-12-12", "close": 22.0, "volume": 947039.0}, {"date": "2023-12-13", "close": 22.76, "volume": 639405.0}, {"date": "2023-12-14", "close": 23.24, "volume": 788529.0}, {"date": "2023-12-15", "close": 23.24, "volume": 1025305.0}, {"date": "2023-12-18", "close": 23.25, "volume": 494337.0}, {"date": "2023-12-19", "close": 23.81, "volume": 588205.0}, {"date": "2023-12-20", "close": 23.06, "volume": 494348.0}, {"date": "2023-12-21", "close": 22.87, "volume": 420155.0}, {"date": "2023-12-22", "close": 23.94, "volume": 475994.0}, {"date": "2023-12-26", "close": 23.0, "volume": 673159.0}, {"date": "2023-12-27", "close": 22.83, "volume": 488241.0}, {"date": "2023-12-28", "close": 22.79, "volume": 493951.0}, {"date": "2023-12-29", "close": 22.27, "volume": 686731.0}, {"date": "2024-01-02", "close": 22.83, "volume": 422731.0}, {"date": "2024-01-03", "close": 24.02, "volume": 2690075.0}, {"date": "2024-01-04", "close": 23.47, "volume": 919787.0}, {"date": "2024-01-05", "close": 23.14, "volume": 684178.0}, {"date": "2024-01-08", "close": 24.45, "volume": 636577.0}, {"date": "2024-01-09", "close": 24.0, "volume": 475394.0}, {"date": "2024-01-10", "close": 23.4, "volume": 651197.0}, {"date": "2024-01-11", "close": 22.59, "volume": 618383.0}, {"date": "2024-01-12", "close": 22.74, "volume": 615717.0}, {"date": "2024-01-16", "close": 21.94, "volume": 865341.0}, {"date": "2024-01-17", "close": 21.71, "volume": 716402.0}, {"date": "2024-01-18", "close": 21.32, "volume": 673958.0}, {"date": "2024-01-19", "close": 21.73, "volume": 4586171.0}, {"date": "2024-01-22", "close": 21.62, "volume": 527407.0}, {"date": "2024-01-23", "close": 21.71, "volume": 353482.0}, {"date": "2024-01-24", "close": 21.51, "volume": 580791.0}, {"date": "2024-01-25", "close": 23.42, "volume": 1124446.0}, {"date": "2024-01-26", "close": 23.38, "volume": 648628.0}, {"date": "2024-01-29", "close": 23.87, "volume": 595075.0}, {"date": "2024-01-30", "close": 22.86, "volume": 615762.0}, {"date": "2024-01-31", "close": 22.62, "volume": 612879.0}, {"date": "2024-02-01", "close": 22.96, "volume": 490966.0}, {"date": "2024-02-02", "close": 23.09, "volume": 633029.0}, {"date": "2024-02-05", "close": 23.73, "volume": 539651.0}, {"date": "2024-02-06", "close": 24.15, "volume": 537211.0}, {"date": "2024-02-07", "close": 23.69, "volume": 414748.0}, {"date": "2024-02-08", "close": 24.18, "volume": 529043.0}, {"date": "2024-02-09", "close": 25.14, "volume": 690210.0}, {"date": "2024-02-12", "close": 25.88, "volume": 970910.0}, {"date": "2024-02-13", "close": 25.15, "volume": 1256547.0}, {"date": "2024-02-14", "close": 25.9, "volume": 933574.0}, {"date": "2024-02-15", "close": 26.8, "volume": 1093002.0}, {"date": "2024-02-16", "close": 26.51, "volume": 638429.0}, {"date": "2024-02-20", "close": 27.1, "volume": 984660.0}, {"date": "2024-02-21", "close": 26.8, "volume": 634750.0}, {"date": "2024-02-22", "close": 29.78, "volume": 1504367.0}, {"date": "2024-02-23", "close": 32.99, "volume": 2569050.0}, {"date": "2024-02-26", "close": 32.87, "volume": 957028.0}, {"date": "2024-02-27", "close": 34.81, "volume": 1606099.0}, {"date": "2024-02-28", "close": 33.67, "volume": 1017335.0}, {"date": "2024-02-29", "close": 32.32, "volume": 857859.0}, {"date": "2024-03-01", "close": 32.27, "volume": 842378.0}, {"date": "2024-03-04", "close": 32.17, "volume": 685517.0}, {"date": "2024-03-05", "close": 31.37, "volume": 686963.0}, {"date": "2024-03-06", "close": 31.79, "volume": 1605848.0}, {"date": "2024-03-07", "close": 31.37, "volume": 770144.0}, {"date": "2024-03-08", "close": 31.29, "volume": 460616.0}, {"date": "2024-03-11", "close": 30.8, "volume": 410702.0}, {"date": "2024-03-12", "close": 30.29, "volume": 518058.0}, {"date": "2024-03-13", "close": 30.0, "volume": 518166.0}, {"date": "2024-03-14", "close": 29.46, "volume": 539440.0}, {"date": "2024-03-15", "close": 29.94, "volume": 1340994.0}, {"date": "2024-03-18", "close": 29.29, "volume": 654650.0}, {"date": "2024-03-19", "close": 30.09, "volume": 544640.0}, {"date": "2024-03-20", "close": 30.23, "volume": 610549.0}, {"date": "2024-03-21", "close": 30.24, "volume": 649554.0}, {"date": "2024-03-22", "close": 29.88, "volume": 442221.0}, {"date": "2024-03-25", "close": 29.68, "volume": 413837.0}, {"date": "2024-03-26", "close": 29.06, "volume": 554730.0}, {"date": "2024-03-27", "close": 29.12, "volume": 666420.0}, {"date": "2024-03-28", "close": 29.24, "volume": 434786.0}, {"date": "2024-04-01", "close": 28.86, "volume": 416949.0}, {"date": "2024-04-02", "close": 28.67, "volume": 589526.0}, {"date": "2024-04-03", "close": 28.47, "volume": 541836.0}, {"date": "2024-04-04", "close": 27.92, "volume": 391160.0}, {"date": "2024-04-05", "close": 27.55, "volume": 565799.0}, {"date": "2024-04-08", "close": 27.7, "volume": 734801.0}, {"date": "2024-04-09", "close": 29.71, "volume": 959037.0}, {"date": "2024-04-10", "close": 29.94, "volume": 738822.0}, {"date": "2024-04-11", "close": 30.63, "volume": 802781.0}, {"date": "2024-04-12", "close": 29.51, "volume": 754242.0}, {"date": "2024-04-15", "close": 29.26, "volume": 617987.0}, {"date": "2024-04-16", "close": 28.8, "volume": 470716.0}, {"date": "2024-04-17", "close": 29.03, "volume": 502976.0}, {"date": "2024-04-18", "close": 29.43, "volume": 549540.0}, {"date": "2024-04-19", "close": 29.53, "volume": 747431.0}, {"date": "2024-04-22", "close": 30.21, "volume": 861755.0}, {"date": "2024-04-23", "close": 31.81, "volume": 1225395.0}, {"date": "2024-04-24", "close": 31.67, "volume": 643302.0}, {"date": "2024-04-25", "close": 31.67, "volume": 721957.0}, {"date": "2024-04-26", "close": 31.49, "volume": 419310.0}, {"date": "2024-04-29", "close": 32.76, "volume": 734933.0}, {"date": "2024-04-30", "close": 32.5, "volume": 660890.0}, {"date": "2024-05-01", "close": 33.66, "volume": 857492.0}, {"date": "2024-05-02", "close": 34.58, "volume": 694335.0}, {"date": "2024-05-03", "close": 34.54, "volume": 807894.0}, {"date": "2024-05-06", "close": 33.22, "volume": 684342.0}, {"date": "2024-05-07", "close": 32.8, "volume": 708140.0}, {"date": "2024-05-08", "close": 32.46, "volume": 786240.0}, {"date": "2024-05-09", "close": 32.92, "volume": 868027.0}, {"date": "2024-05-10", "close": 33.0, "volume": 506066.0}, {"date": "2024-05-13", "close": 33.54, "volume": 560367.0}, {"date": "2024-05-14", "close": 34.14, "volume": 518105.0}, {"date": "2024-05-15", "close": 35.18, "volume": 524742.0}, {"date": "2024-05-16", "close": 35.0, "volume": 360179.0}, {"date": "2024-05-17", "close": 34.34, "volume": 654883.0}, {"date": "2024-05-20", "close": 33.19, "volume": 469075.0}, {"date": "2024-05-21", "close": 33.88, "volume": 812599.0}, {"date": "2024-05-22", "close": 33.44, "volume": 656166.0}, {"date": "2024-05-23", "close": 32.69, "volume": 540115.0}, {"date": "2024-05-24", "close": 31.5, "volume": 605230.0}, {"date": "2024-05-28", "close": 38.81, "volume": 3533131.0}, {"date": "2024-05-29", "close": 38.0, "volume": 1131974.0}, {"date": "2024-05-30", "close": 37.54, "volume": 692055.0}, {"date": "2024-05-31", "close": 36.34, "volume": 933084.0}, {"date": "2024-06-03", "close": 43.83, "volume": 2025960.0}, {"date": "2024-06-04", "close": 47.35, "volume": 1806028.0}, {"date": "2024-06-05", "close": 48.83, "volume": 1230379.0}, {"date": "2024-06-06", "close": 47.8, "volume": 961606.0}, {"date": "2024-06-07", "close": 47.61, "volume": 701963.0}, {"date": "2024-06-10", "close": 47.22, "volume": 587372.0}, {"date": "2024-06-11", "close": 47.51, "volume": 557747.0}, {"date": "2024-06-12", "close": 47.97, "volume": 1138122.0}, {"date": "2024-06-13", "close": 46.77, "volume": 647833.0}, {"date": "2024-06-14", "close": 44.11, "volume": 804770.0}, {"date": "2024-06-17", "close": 42.59, "volume": 974586.0}, {"date": "2024-06-18", "close": 42.56, "volume": 757195.0}, {"date": "2024-06-20", "close": 42.45, "volume": 570007.0}, {"date": "2024-06-21", "close": 45.22, "volume": 2705397.0}, {"date": "2024-06-24", "close": 45.23, "volume": 482494.0}, {"date": "2024-06-25", "close": 44.69, "volume": 617592.0}, {"date": "2024-06-26", "close": 43.36, "volume": 506076.0}, {"date": "2024-06-27", "close": 43.61, "volume": 329366.0}, {"date": "2024-06-28", "close": 43.12, "volume": 1099299.0}, {"date": "2024-07-01", "close": 43.38, "volume": 431772.0}, {"date": "2024-07-02", "close": 42.05, "volume": 467545.0}, {"date": "2024-07-03", "close": 42.02, "volume": 191073.0}, {"date": "2024-07-05", "close": 42.65, "volume": 312420.0}, {"date": "2024-07-08", "close": 41.19, "volume": 982954.0}, {"date": "2024-07-09", "close": 42.7, "volume": 685755.0}, {"date": "2024-07-10", "close": 43.49, "volume": 503011.0}, {"date": "2024-07-11", "close": 44.39, "volume": 636311.0}, {"date": "2024-07-12", "close": 45.88, "volume": 736087.0}, {"date": "2024-07-15", "close": 46.96, "volume": 630443.0}, {"date": "2024-07-16", "close": 48.05, "volume": 623364.0}, {"date": "2024-07-17", "close": 47.16, "volume": 910360.0}, {"date": "2024-07-18", "close": 47.68, "volume": 701467.0}, {"date": "2024-07-19", "close": 46.61, "volume": 527209.0}, {"date": "2024-07-22", "close": 47.75, "volume": 417076.0}, {"date": "2024-07-23", "close": 49.72, "volume": 775315.0}, {"date": "2024-07-24", "close": 48.19, "volume": 455980.0}, {"date": "2024-07-25", "close": 48.5, "volume": 687741.0}, {"date": "2024-07-26", "close": 48.05, "volume": 333783.0}, {"date": "2024-07-29", "close": 47.43, "volume": 340926.0}, {"date": "2024-07-30", "close": 46.79, "volume": 374007.0}, {"date": "2024-07-31", "close": 46.4, "volume": 402115.0}, {"date": "2024-08-01", "close": 44.5, "volume": 876636.0}, {"date": "2024-08-02", "close": 43.96, "volume": 563979.0}, {"date": "2024-08-05", "close": 42.59, "volume": 608252.0}, {"date": "2024-08-06", "close": 42.61, "volume": 519428.0}, {"date": "2024-08-07", "close": 42.57, "volume": 571124.0}, {"date": "2024-08-08", "close": 43.79, "volume": 474434.0}, {"date": "2024-08-09", "close": 43.7, "volume": 343720.0}, {"date": "2024-08-12", "close": 44.74, "volume": 311128.0}, {"date": "2024-08-13", "close": 45.11, "volume": 246590.0}, {"date": "2024-08-14", "close": 44.68, "volume": 354155.0}, {"date": "2024-08-15", "close": 44.91, "volume": 320331.0}, {"date": "2024-08-16", "close": 45.03, "volume": 311300.0}, {"date": "2024-08-19", "close": 45.47, "volume": 361803.0}, {"date": "2024-08-20", "close": 44.87, "volume": 268660.0}, {"date": "2024-08-21", "close": 47.1, "volume": 672893.0}, {"date": "2024-08-22", "close": 45.7, "volume": 327511.0}, {"date": "2024-08-23", "close": 46.22, "volume": 227618.0}, {"date": "2024-08-26", "close": 46.57, "volume": 264437.0}, {"date": "2024-08-27", "close": 47.09, "volume": 223745.0}, {"date": "2024-08-28", "close": 45.36, "volume": 879980.0}, {"date": "2024-08-29", "close": 45.86, "volume": 251381.0}, {"date": "2024-08-30", "close": 45.91, "volume": 335139.0}, {"date": "2024-09-03", "close": 44.73, "volume": 366049.0}, {"date": "2024-09-04", "close": 44.75, "volume": 201459.0}, {"date": "2024-09-05", "close": 44.04, "volume": 302398.0}, {"date": "2024-09-06", "close": 43.28, "volume": 277666.0}, {"date": "2024-09-09", "close": 43.93, "volume": 319436.0}, {"date": "2024-09-10", "close": 44.52, "volume": 214120.0}, {"date": "2024-09-11", "close": 44.31, "volume": 298610.0}, {"date": "2024-09-12", "close": 44.92, "volume": 209630.0}, {"date": "2024-09-13", "close": 46.69, "volume": 254217.0}, {"date": "2024-09-16", "close": 45.41, "volume": 271646.0}, {"date": "2024-09-17", "close": 45.69, "volume": 267590.0}, {"date": "2024-09-18", "close": 45.54, "volume": 313283.0}, {"date": "2024-09-19", "close": 47.38, "volume": 436922.0}, {"date": "2024-09-20", "close": 46.55, "volume": 1012787.0}, {"date": "2024-09-23", "close": 45.76, "volume": 423354.0}, {"date": "2024-09-24", "close": 46.59, "volume": 339384.0}, {"date": "2024-09-25", "close": 49.03, "volume": 632362.0}, {"date": "2024-09-26", "close": 48.05, "volume": 1793131.0}, {"date": "2024-09-27", "close": 45.61, "volume": 2199095.0}, {"date": "2024-09-30", "close": 44.43, "volume": 817443.0}, {"date": "2024-10-01", "close": 42.47, "volume": 590200.0}, {"date": "2024-10-02", "close": 41.79, "volume": 766597.0}, {"date": "2024-10-03", "close": 40.56, "volume": 498577.0}, {"date": "2024-10-04", "close": 41.325, "volume": 318978.0}, {"date": "2024-10-07", "close": 40.59, "volume": 383660.0}, {"date": "2024-10-08", "close": 40.5, "volume": 419472.0}, {"date": "2024-10-09", "close": 40.89, "volume": 414254.0}, {"date": "2024-10-10", "close": 41.82, "volume": 347996.0}, {"date": "2024-10-11", "close": 42.65, "volume": 468794.0}, {"date": "2024-10-14", "close": 41.28, "volume": 489574.0}, {"date": "2024-10-15", "close": 42.04, "volume": 393356.0}, {"date": "2024-10-16", "close": 43.7, "volume": 495570.0}, {"date": "2024-10-17", "close": 44.14, "volume": 457967.0}, {"date": "2024-10-18", "close": 45.5, "volume": 550761.0}, {"date": "2024-10-21", "close": 45.66, "volume": 528732.0}, {"date": "2024-10-22", "close": 45.38, "volume": 343352.0}, {"date": "2024-10-23", "close": 44.33, "volume": 301603.0}, {"date": "2024-10-24", "close": 45.08, "volume": 332001.0}, {"date": "2024-10-25", "close": 45.09, "volume": 426071.0}, {"date": "2024-10-28", "close": 46.08, "volume": 503056.0}, {"date": "2024-10-29", "close": 46.83, "volume": 286781.0}, {"date": "2024-10-30", "close": 46.3, "volume": 375824.0}, {"date": "2024-10-31", "close": 44.43, "volume": 579152.0}, {"date": "2024-11-01", "close": 44.87, "volume": 672853.0}, {"date": "2024-11-04", "close": 44.83, "volume": 658210.0}, {"date": "2024-11-05", "close": 46.7, "volume": 996074.0}, {"date": "2024-11-06", "close": 51.59, "volume": 1184058.0}, {"date": "2024-11-07", "close": 55.08, "volume": 1188086.0}, {"date": "2024-11-08", "close": 59.06, "volume": 1692323.0}, {"date": "2024-11-11", "close": 60.46, "volume": 1159281.0}, {"date": "2024-11-12", "close": 59.02, "volume": 797263.0}, {"date": "2024-11-13", "close": 58.6, "volume": 686553.0}, {"date": "2024-11-14", "close": 55.4, "volume": 884288.0}, {"date": "2024-11-15", "close": 53.78, "volume": 926800.0}, {"date": "2024-11-18", "close": 52.89, "volume": 534480.0}, {"date": "2024-11-19", "close": 54.41, "volume": 496895.0}, {"date": "2024-11-20", "close": 54.62, "volume": 367692.0}, {"date": "2024-11-21", "close": 55.54, "volume": 368873.0}, {"date": "2024-11-22", "close": 55.68, "volume": 456102.0}, {"date": "2024-11-25", "close": 57.51, "volume": 594969.0}, {"date": "2024-11-26", "close": 59.1, "volume": 484587.0}, {"date": "2024-11-27", "close": 58.66, "volume": 448286.0}, {"date": "2024-11-29", "close": 59.39, "volume": 237613.0}, {"date": "2024-12-02", "close": 58.87, "volume": 515442.0}, {"date": "2024-12-03", "close": 58.88, "volume": 398114.0}, {"date": "2024-12-04", "close": 59.45, "volume": 765404.0}, {"date": "2024-12-05", "close": 58.97, "volume": 609988.0}, {"date": "2024-12-06", "close": 61.64, "volume": 798478.0}, {"date": "2024-12-09", "close": 48.64, "volume": 3080677.0}, {"date": "2024-12-10", "close": 46.02, "volume": 2352502.0}, {"date": "2024-12-11", "close": 43.37, "volume": 961989.0}, {"date": "2024-12-12", "close": 38.17, "volume": 1708403.0}, {"date": "2024-12-13", "close": 38.965, "volume": 1351107.0}, {"date": "2024-12-16", "close": 42.69, "volume": 1451999.0}, {"date": "2024-12-17", "close": 41.96, "volume": 852409.0}, {"date": "2024-12-18", "close": 39.02, "volume": 984498.0}, {"date": "2024-12-19", "close": 35.81, "volume": 1268143.0}, {"date": "2024-12-20", "close": 35.42, "volume": 3199144.0}, {"date": "2024-12-23", "close": 35.35, "volume": 811572.0}, {"date": "2024-12-24", "close": 34.19, "volume": 386486.0}, {"date": "2024-12-26", "close": 34.37, "volume": 655863.0}, {"date": "2024-12-27", "close": 33.4, "volume": 831374.0}, {"date": "2024-12-30", "close": 33.03, "volume": 682511.0}, {"date": "2024-12-31", "close": 32.86, "volume": 563636.0}, {"date": "2025-01-02", "close": 31.84, "volume": 652790.0}, {"date": "2025-01-03", "close": 32.19, "volume": 881852.0}, {"date": "2025-01-06", "close": 33.54, "volume": 2258141.0}, {"date": "2025-01-07", "close": 35.12, "volume": 1196971.0}, {"date": "2025-01-08", "close": 35.9, "volume": 1032784.0}, {"date": "2025-01-10", "close": 34.42, "volume": 1256077.0}, {"date": "2025-01-13", "close": 34.3, "volume": 503285.0}, {"date": "2025-01-14", "close": 33.32, "volume": 741162.0}, {"date": "2025-01-15", "close": 33.28, "volume": 658512.0}, {"date": "2025-01-16", "close": 31.82, "volume": 1004044.0}, {"date": "2025-01-17", "close": 32.42, "volume": 807558.0}, {"date": "2025-01-21", "close": 33.23, "volume": 563538.0}, {"date": "2025-01-22", "close": 34.06, "volume": 605121.0}, {"date": "2025-01-23", "close": 35.38, "volume": 765999.0}, {"date": "2025-01-24", "close": 34.46, "volume": 522465.0}, {"date": "2025-01-27", "close": 33.75, "volume": 568062.0}, {"date": "2025-01-28", "close": 33.55, "volume": 457838.0}, {"date": "2025-01-29", "close": 33.73, "volume": 423815.0}, {"date": "2025-01-30", "close": 34.54, "volume": 476194.0}, {"date": "2025-01-31", "close": 34.39, "volume": 660651.0}, {"date": "2025-02-03", "close": 33.615, "volume": 538639.0}, {"date": "2025-02-04", "close": 34.01, "volume": 606512.0}, {"date": "2025-02-05", "close": 34.38, "volume": 503295.0}, {"date": "2025-02-06", "close": 34.42, "volume": 528111.0}, {"date": "2025-02-07", "close": 33.46, "volume": 617530.0}, {"date": "2025-02-10", "close": 33.97, "volume": 1192641.0}, {"date": "2025-02-11", "close": 32.66, "volume": 602045.0}, {"date": "2025-02-12", "close": 32.81, "volume": 831269.0}, {"date": "2025-02-13", "close": 33.3, "volume": 710753.0}, {"date": "2025-02-14", "close": 33.22, "volume": 786684.0}, {"date": "2025-02-18", "close": 33.61, "volume": 869493.0}, {"date": "2025-02-19", "close": 34.02, "volume": 566424.0}, {"date": "2025-02-20", "close": 33.75, "volume": 376018.0}, {"date": "2025-02-21", "close": 35.22, "volume": 1018352.0}, {"date": "2025-02-24", "close": 35.47, "volume": 992852.0}, {"date": "2025-02-25", "close": 35.19, "volume": 775603.0}, {"date": "2025-02-26", "close": 34.44, "volume": 644684.0}, {"date": "2025-02-27", "close": 34.34, "volume": 905053.0}, {"date": "2025-02-28", "close": 35.54, "volume": 680867.0}, {"date": "2025-03-03", "close": 33.12, "volume": 978768.0}, {"date": "2025-03-04", "close": 33.39, "volume": 773996.0}, {"date": "2025-03-05", "close": 33.95, "volume": 537098.0}, {"date": "2025-03-06", "close": 33.98, "volume": 495361.0}, {"date": "2025-03-07", "close": 32.38, "volume": 662283.0}, {"date": "2025-03-10", "close": 31.99, "volume": 812626.0}, {"date": "2025-03-11", "close": 32.13, "volume": 839700.0}, {"date": "2025-03-12", "close": 31.98, "volume": 481385.0}, {"date": "2025-03-13", "close": 31.07, "volume": 443655.0}, {"date": "2025-03-14", "close": 30.93, "volume": 625420.0}, {"date": "2025-03-17", "close": 31.99, "volume": 624917.0}, {"date": "2025-03-18", "close": 31.2, "volume": 640180.0}, {"date": "2025-03-19", "close": 31.68, "volume": 763055.0}, {"date": "2025-03-20", "close": 32.71, "volume": 461543.0}, {"date": "2025-03-21", "close": 31.3, "volume": 1667710.0}, {"date": "2025-03-24", "close": 32.31, "volume": 481827.0}, {"date": "2025-03-25", "close": 30.76, "volume": 355438.0}, {"date": "2025-03-26", "close": 30.4, "volume": 323491.0}, {"date": "2025-03-27", "close": 30.84, "volume": 460811.0}, {"date": "2025-03-28", "close": 30.28, "volume": 328199.0}, {"date": "2025-03-31", "close": 29.3, "volume": 727597.0}, {"date": "2025-04-01", "close": 27.4, "volume": 936690.0}, {"date": "2025-04-02", "close": 28.44, "volume": 955571.0}, {"date": "2025-04-03", "close": 27.71, "volume": 634780.0}, {"date": "2025-04-04", "close": 25.76, "volume": 1192473.0}, {"date": "2025-04-07", "close": 25.9, "volume": 1136441.0}, {"date": "2025-04-08", "close": 24.53, "volume": 764669.0}, {"date": "2025-04-09", "close": 26.28, "volume": 1175841.0}, {"date": "2025-04-10", "close": 25.31, "volume": 773656.0}, {"date": "2025-04-11", "close": 26.7, "volume": 592295.0}, {"date": "2025-04-14", "close": 27.52, "volume": 647162.0}, {"date": "2025-04-15", "close": 27.82, "volume": 607625.0}, {"date": "2025-04-16", "close": 27.14, "volume": 548648.0}, {"date": "2025-04-17", "close": 27.66, "volume": 590694.0}, {"date": "2025-04-21", "close": 27.34, "volume": 680865.0}, {"date": "2025-04-22", "close": 28.0, "volume": 387481.0}, {"date": "2025-04-23", "close": 28.37, "volume": 405019.0}, {"date": "2025-04-24", "close": 29.26, "volume": 378770.0}, {"date": "2025-04-25", "close": 29.45, "volume": 358865.0}, {"date": "2025-04-28", "close": 29.62, "volume": 530594.0}, {"date": "2025-04-29", "close": 29.1, "volume": 473367.0}, {"date": "2025-04-30", "close": 29.69, "volume": 686582.0}, {"date": "2025-05-01", "close": 30.94, "volume": 597497.0}, {"date": "2025-05-02", "close": 30.1, "volume": 415741.0}, {"date": "2025-05-05", "close": 29.97, "volume": 358855.0}, {"date": "2025-05-06", "close": 28.32, "volume": 836973.0}, {"date": "2025-05-07", "close": 28.22, "volume": 543940.0}, {"date": "2025-05-08", "close": 28.04, "volume": 547577.0}, {"date": "2025-05-09", "close": 27.32, "volume": 303182.0}, {"date": "2025-05-12", "close": 29.14, "volume": 476389.0}, {"date": "2025-05-13", "close": 28.74, "volume": 511846.0}, {"date": "2025-05-14", "close": 28.03, "volume": 610838.0}, {"date": "2025-05-15", "close": 28.26, "volume": 445266.0}, {"date": "2025-05-16", "close": 29.18, "volume": 772781.0}, {"date": "2025-05-19", "close": 29.84, "volume": 410853.0}, {"date": "2025-05-20", "close": 30.17, "volume": 478841.0}, {"date": "2025-05-21", "close": 30.11, "volume": 540999.0}, {"date": "2025-05-22", "close": 29.59, "volume": 612033.0}, {"date": "2025-05-23", "close": 29.8, "volume": 440665.0}, {"date": "2025-05-27", "close": 30.2, "volume": 548360.0}, {"date": "2025-05-28", "close": 30.83, "volume": 531657.0}, {"date": "2025-05-29", "close": 31.84, "volume": 859358.0}, {"date": "2025-05-30", "close": 32.09, "volume": 761044.0}, {"date": "2025-06-02", "close": 32.63, "volume": 1247345.0}, {"date": "2025-06-03", "close": 33.37, "volume": 699820.0}, {"date": "2025-06-04", "close": 34.03, "volume": 649232.0}, {"date": "2025-06-05", "close": 33.58, "volume": 400101.0}, {"date": "2025-06-06", "close": 34.33, "volume": 377301.0}, {"date": "2025-06-09", "close": 33.66, "volume": 402233.0}, {"date": "2025-06-10", "close": 34.51, "volume": 623880.0}, {"date": "2025-06-11", "close": 34.41, "volume": 508117.0}, {"date": "2025-06-12", "close": 34.5, "volume": 477458.0}, {"date": "2025-06-13", "close": 34.3, "volume": 482139.0}, {"date": "2025-06-16", "close": 35.75, "volume": 661842.0}, {"date": "2025-06-17", "close": 34.69, "volume": 495775.0}, {"date": "2025-06-18", "close": 35.5, "volume": 549418.0}, {"date": "2025-06-20", "close": 34.41, "volume": 1672353.0}, {"date": "2025-06-23", "close": 33.34, "volume": 520399.0}, {"date": "2025-06-24", "close": 33.42, "volume": 436096.0}, {"date": "2025-06-25", "close": 32.71, "volume": 316501.0}, {"date": "2025-06-26", "close": 33.65, "volume": 274754.0}, {"date": "2025-06-27", "close": 33.47, "volume": 489988.0}, {"date": "2025-06-30", "close": 33.26, "volume": 338543.0}, {"date": "2025-07-01", "close": 34.37, "volume": 603494.0}, {"date": "2025-07-02", "close": 35.35, "volume": 606160.0}, {"date": "2025-07-03", "close": 36.07, "volume": 258713.0}, {"date": "2025-07-07", "close": 35.21, "volume": 551382.0}, {"date": "2025-07-08", "close": 36.28, "volume": 704576.0}, {"date": "2025-07-09", "close": 39.07, "volume": 1312145.0}, {"date": "2025-07-10", "close": 39.53, "volume": 978020.0}, {"date": "2025-07-11", "close": 39.05, "volume": 793595.0}, {"date": "2025-07-14", "close": 39.23, "volume": 717079.0}, {"date": "2025-07-15", "close": 39.19, "volume": 707319.0}, {"date": "2025-07-16", "close": 39.99, "volume": 628785.0}, {"date": "2025-07-17", "close": 40.35, "volume": 813172.0}, {"date": "2025-07-18", "close": 40.0, "volume": 824651.0}, {"date": "2025-07-21", "close": 39.92, "volume": 429897.0}, {"date": "2025-07-22", "close": 39.66, "volume": 825957.0}, {"date": "2025-07-23", "close": 40.56, "volume": 830695.0}, {"date": "2025-07-24", "close": 39.65, "volume": 513334.0}, {"date": "2025-07-25", "close": 40.0, "volume": 529138.0}, {"date": "2025-07-28", "close": 37.2, "volume": 761090.0}, {"date": "2025-07-29", "close": 37.73, "volume": 590944.0}, {"date": "2025-07-30", "close": 37.54, "volume": 850669.0}, {"date": "2025-07-31", "close": 37.22, "volume": 1098181.0}, {"date": "2025-08-01", "close": 35.0, "volume": 2351119.0}, {"date": "2025-08-04", "close": 36.16, "volume": 5497392.0}, {"date": "2025-08-05", "close": 36.21, "volume": 1173571.0}, {"date": "2025-08-06", "close": 37.72, "volume": 1015815.0}, {"date": "2025-08-07", "close": 37.06, "volume": 553273.0}, {"date": "2025-08-08", "close": 35.76, "volume": 478213.0}, {"date": "2025-08-11", "close": 35.08, "volume": 665906.0}, {"date": "2025-08-12", "close": 35.38, "volume": 384278.0}, {"date": "2025-08-13", "close": 36.61, "volume": 587187.0}, {"date": "2025-08-14", "close": 36.68, "volume": 243705.0}, {"date": "2025-08-15", "close": 37.01, "volume": 362267.0}, {"date": "2025-08-18", "close": 37.45, "volume": 663114.0}, {"date": "2025-08-19", "close": 36.22, "volume": 672131.0}, {"date": "2025-08-20", "close": 36.82, "volume": 400677.0}, {"date": "2025-08-21", "close": 38.2, "volume": 460891.0}, {"date": "2025-08-22", "close": 38.8, "volume": 722567.0}, {"date": "2025-08-25", "close": 37.26, "volume": 699664.0}, {"date": "2025-08-26", "close": 38.46, "volume": 647317.0}, {"date": "2025-08-27", "close": 39.27, "volume": 725173.0}, {"date": "2025-08-28", "close": 38.18, "volume": 433169.0}, {"date": "2025-08-29", "close": 37.71, "volume": 502787.0}, {"date": "2025-09-02", "close": 39.25, "volume": 630463.0}, {"date": "2025-09-03", "close": 40.61, "volume": 811383.0}, {"date": "2025-09-04", "close": 36.13, "volume": 3132515.0}, {"date": "2025-09-05", "close": 36.01, "volume": 1481646.0}, {"date": "2025-09-08", "close": 36.41, "volume": 844878.0}, {"date": "2025-09-09", "close": 36.15, "volume": 616336.0}, {"date": "2025-09-10", "close": 35.68, "volume": 710390.0}, {"date": "2025-09-11", "close": 36.5, "volume": 508321.0}, {"date": "2025-09-12", "close": 36.78, "volume": 603418.0}, {"date": "2025-09-15", "close": 36.3, "volume": 550992.0}, {"date": "2025-09-16", "close": 36.72, "volume": 582955.0}, {"date": "2025-09-17", "close": 36.42, "volume": 631691.0}, {"date": "2025-09-18", "close": 37.95, "volume": 683001.0}, {"date": "2025-09-19", "close": 37.7, "volume": 1358929.0}, {"date": "2025-09-22", "close": 38.19, "volume": 437677.0}, {"date": "2025-09-23", "close": 37.87, "volume": 426943.0}, {"date": "2025-09-24", "close": 37.32, "volume": 495638.0}, {"date": "2025-09-25", "close": 36.61, "volume": 474554.0}, {"date": "2025-09-26", "close": 38.93, "volume": 814462.0}, {"date": "2025-09-29", "close": 39.27, "volume": 573363.0}, {"date": "2025-09-30", "close": 40.14, "volume": 574841.0}, {"date": "2025-10-01", "close": 40.07, "volume": 677710.0}, {"date": "2025-10-02", "close": 39.93, "volume": 392505.0}, {"date": "2025-10-03", "close": 40.5, "volume": 525442.0}, {"date": "2025-10-06", "close": 40.89, "volume": 446712.0}, {"date": "2025-10-07", "close": 40.87, "volume": 319809.0}, {"date": "2025-10-08", "close": 42.6, "volume": 519164.0}, {"date": "2025-10-09", "close": 42.43, "volume": 539986.0}, {"date": "2025-10-10", "close": 40.61, "volume": 657682.0}, {"date": "2025-10-13", "close": 40.92, "volume": 540530.0}, {"date": "2025-10-14", "close": 40.24, "volume": 387552.0}, {"date": "2025-10-15", "close": 41.38, "volume": 515233.0}, {"date": "2025-10-16", "close": 41.52, "volume": 927863.0}, {"date": "2025-10-17", "close": 42.33, "volume": 756204.0}, {"date": "2025-10-20", "close": 42.65, "volume": 508964.0}, {"date": "2025-10-21", "close": 43.45, "volume": 481559.0}, {"date": "2025-10-22", "close": 41.74, "volume": 367616.0}, {"date": "2025-10-23", "close": 42.09, "volume": 324809.0}, {"date": "2025-10-24", "close": 43.33, "volume": 343056.0}, {"date": "2025-10-27", "close": 43.08, "volume": 546182.0}, {"date": "2025-10-28", "close": 43.43, "volume": 647360.0}, {"date": "2025-10-29", "close": 41.96, "volume": 564849.0}, {"date": "2025-10-30", "close": 43.18, "volume": 989605.0}, {"date": "2025-10-31", "close": 43.24, "volume": 735186.0}, {"date": "2025-11-03", "close": 40.13, "volume": 834707.0}, {"date": "2025-11-04", "close": 40.0, "volume": 711169.0}, {"date": "2025-11-05", "close": 40.51, "volume": 503629.0}, {"date": "2025-11-06", "close": 40.31, "volume": 380689.0}, {"date": "2025-11-07", "close": 40.67, "volume": 378760.0}, {"date": "2025-11-10", "close": 41.38, "volume": 465407.0}, {"date": "2025-11-11", "close": 43.86, "volume": 530990.0}, {"date": "2025-11-12", "close": 43.63, "volume": 876811.0}, {"date": "2025-11-13", "close": 42.54, "volume": 666849.0}, {"date": "2025-11-14", "close": 43.65, "volume": 848753.0}, {"date": "2025-11-17", "close": 45.13, "volume": 882906.0}, {"date": "2025-11-18", "close": 45.49, "volume": 568958.0}, {"date": "2025-11-19", "close": 22.34, "volume": 17657860.0}, {"date": "2025-11-20", "close": 24.57, "volume": 7666286.0}, {"date": "2025-11-21", "close": 25.24, "volume": 3636028.0}, {"date": "2025-11-24", "close": 26.49, "volume": 4268829.0}, {"date": "2025-11-25", "close": 28.425, "volume": 2298052.0}, {"date": "2025-11-26", "close": 29.04, "volume": 1857218.0}, {"date": "2025-11-28", "close": 29.2, "volume": 500589.0}, {"date": "2025-12-01", "close": 27.84, "volume": 1501323.0}, {"date": "2025-12-02", "close": 26.98, "volume": 1727133.0}, {"date": "2025-12-03", "close": 27.49, "volume": 1201115.0}, {"date": "2025-12-04", "close": 27.42, "volume": 1225717.0}, {"date": "2025-12-05", "close": 27.73, "volume": 850263.0}, {"date": "2025-12-08", "close": 27.28, "volume": 1091834.0}, {"date": "2025-12-09", "close": 26.85, "volume": 1002985.0}, {"date": "2025-12-10", "close": 28.0, "volume": 1630066.0}, {"date": "2025-12-11", "close": 27.46, "volume": 1511508.0}, {"date": "2025-12-12", "close": 27.27, "volume": 1203135.0}, {"date": "2025-12-15", "close": 26.85, "volume": 1182812.0}, {"date": "2025-12-16", "close": 26.09, "volume": 1039028.0}, {"date": "2025-12-17", "close": 25.45, "volume": 1417537.0}, {"date": "2025-12-18", "close": 24.73, "volume": 1174521.0}, {"date": "2025-12-19", "close": 24.46, "volume": 3773021.0}, {"date": "2025-12-22", "close": 24.95, "volume": 2564378.0}, {"date": "2025-12-23", "close": 24.59, "volume": 915709.0}, {"date": "2025-12-24", "close": 29.17, "volume": 6310491.0}, {"date": "2025-12-26", "close": 28.02, "volume": 1705616.0}, {"date": "2025-12-29", "close": 27.16, "volume": 1019819.0}, {"date": "2025-12-30", "close": 27.33, "volume": 982193.0}, {"date": "2025-12-31", "close": 27.22, "volume": 870797.0}, {"date": "2026-01-02", "close": 27.18, "volume": 947024.0}, {"date": "2026-01-05", "close": 27.45, "volume": 1067951.0}, {"date": "2026-01-06", "close": 27.47, "volume": 927714.0}, {"date": "2026-01-07", "close": 28.54, "volume": 1299570.0}, {"date": "2026-01-08", "close": 28.16, "volume": 1095509.0}, {"date": "2026-01-09", "close": 28.41, "volume": 1171343.0}, {"date": "2026-01-12", "close": 28.32, "volume": 904468.0}, {"date": "2026-01-13", "close": 27.8, "volume": 658980.0}, {"date": "2026-01-14", "close": 28.73, "volume": 769203.0}, {"date": "2026-01-15", "close": 27.8, "volume": 805474.0}, {"date": "2026-01-16", "close": 27.19, "volume": 975838.0}, {"date": "2026-01-20", "close": 26.68, "volume": 897659.0}, {"date": "2026-01-21", "close": 27.17, "volume": 1133145.0}, {"date": "2026-01-22", "close": 28.66, "volume": 792012.0}, {"date": "2026-01-23", "close": 28.54, "volume": 993407.0}, {"date": "2026-01-26", "close": 28.83, "volume": 1142723.0}, {"date": "2026-01-27", "close": 28.67, "volume": 913587.0}, {"date": "2026-01-28", "close": 28.31, "volume": 1187357.0}, {"date": "2026-01-29", "close": 27.61, "volume": 827515.0}, {"date": "2026-01-30", "close": 27.44, "volume": 553341.0}, {"date": "2026-02-02", "close": 28.16, "volume": 922132.0}, {"date": "2026-02-03", "close": 27.93, "volume": 808307.0}, {"date": "2026-02-04", "close": 27.7, "volume": 959448.0}, {"date": "2026-02-05", "close": 26.57, "volume": 1107727.0}, {"date": "2026-02-06", "close": 26.53, "volume": 1151622.0}, {"date": "2026-02-09", "close": 26.94, "volume": 678385.0}, {"date": "2026-02-10", "close": 27.13, "volume": 736295.0}, {"date": "2026-02-11", "close": 27.71, "volume": 976106.0}, {"date": "2026-02-12", "close": 28.07, "volume": 975855.0}, {"date": "2026-02-13", "close": 27.96, "volume": 650636.0}, {"date": "2026-02-17", "close": 27.82, "volume": 674571.0}, {"date": "2026-02-18", "close": 27.56, "volume": 707942.0}, {"date": "2026-02-19", "close": 28.58, "volume": 723236.0}, {"date": "2026-02-20", "close": 29.25, "volume": 979229.0}, {"date": "2026-02-23", "close": 30.2, "volume": 1066309.0}, {"date": "2026-02-24", "close": 30.39, "volume": 1201180.0}, {"date": "2026-02-25", "close": 29.96, "volume": 652225.0}, {"date": "2026-02-26", "close": 29.98, "volume": 645541.0}, {"date": "2026-02-27", "close": 30.23, "volume": 764570.0}, {"date": "2026-03-02", "close": 29.2, "volume": 1204675.0}, {"date": "2026-03-03", "close": 28.48, "volume": 919223.0}, {"date": "2026-03-04", "close": 28.19, "volume": 918660.0}, {"date": "2026-03-05", "close": 27.68, "volume": 1020463.0}, {"date": "2026-03-06", "close": 27.47, "volume": 855929.0}, {"date": "2026-03-09", "close": 28.53, "volume": 779693.0}, {"date": "2026-03-10", "close": 28.26, "volume": 526639.0}, {"date": "2026-03-11", "close": 28.07, "volume": 432597.0}, {"date": "2026-03-12", "close": 27.59, "volume": 463854.0}, {"date": "2026-03-13", "close": 27.85, "volume": 510316.0}, {"date": "2026-03-16", "close": 28.84, "volume": 559156.0}, {"date": "2026-03-17", "close": 28.91, "volume": 625172.0}, {"date": "2026-03-18", "close": 28.13, "volume": 540728.0}, {"date": "2026-03-19", "close": 27.92, "volume": 605936.0}, {"date": "2026-03-20", "close": 27.86, "volume": 1618703.0}, {"date": "2026-03-23", "close": 28.11, "volume": 811882.0}, {"date": "2026-03-24", "close": 28.35, "volume": 786622.0}, {"date": "2026-03-25", "close": 29.59, "volume": 726342.0}, {"date": "2026-03-26", "close": 29.95, "volume": 1129849.0}, {"date": "2026-03-27", "close": 29.43, "volume": 797116.0}, {"date": "2026-03-30", "close": 29.61, "volume": 821103.0}, {"date": "2026-03-31", "close": 33.83, "volume": 3606788.0}, {"date": "2026-04-01", "close": 34.19, "volume": 1557336.0}, {"date": "2026-04-02", "close": 35.2, "volume": 1425474.0}, {"date": "2026-04-06", "close": 34.8, "volume": 1068723.0}, {"date": "2026-04-07", "close": 35.11, "volume": 1483767.0}, {"date": "2026-04-08", "close": 33.77, "volume": 1236136.0}, {"date": "2026-04-09", "close": 32.92, "volume": 867783.0}, {"date": "2026-04-10", "close": 32.92, "volume": 765236.0}, {"date": "2026-04-13", "close": 33.15, "volume": 693829.0}, {"date": "2026-04-14", "close": 33.3, "volume": 652593.0}, {"date": "2026-04-15", "close": 34.45, "volume": 572157.0}, {"date": "2026-04-16", "close": 34.92, "volume": 832208.0}, {"date": "2026-04-17", "close": 35.14, "volume": 673153.0}, {"date": "2026-04-20", "close": 27.07, "volume": 5823349.0}, {"date": "2026-04-21", "close": 26.29, "volume": 1617265.0}, {"date": "2026-04-22", "close": 26.72, "volume": 1586429.0}, {"date": "2026-04-23", "close": 25.74, "volume": 1020357.0}, {"date": "2026-04-24", "close": 25.32, "volume": 972458.0}, {"date": "2026-04-27", "close": 24.43, "volume": 1070641.0}, {"date": "2026-04-28", "close": 24.8, "volume": 885503.0}, {"date": "2026-04-29", "close": 28.05, "volume": 2814091.0}, {"date": "2026-04-30", "close": 28.0, "volume": 1306003.0}, {"date": "2026-05-01", "close": 28.16, "volume": 1166004.0}, {"date": "2026-05-04", "close": 27.56, "volume": 1578826.0}, {"date": "2026-05-05", "close": 27.21, "volume": 870475.0}, {"date": "2026-05-06", "close": 26.98, "volume": 1083942.0}, {"date": "2026-05-07", "close": 27.53, "volume": 722509.0}, {"date": "2026-05-08", "close": 27.79, "volume": 582937.0}, {"date": "2026-05-11", "close": 27.99, "volume": 794284.0}, {"date": "2026-05-12", "close": 28.42, "volume": 766918.0}, {"date": "2026-05-13", "close": 28.77, "volume": 747397.0}, {"date": "2026-05-14", "close": 28.73, "volume": 681852.0}, {"date": "2026-05-15", "close": 28.17, "volume": 604084.0}, {"date": "2026-05-18", "close": 28.21, "volume": 757913.0}, {"date": "2026-05-19", "close": 27.73, "volume": 638198.0}, {"date": "2026-05-20", "close": 28.5, "volume": 678361.0}, {"date": "2026-05-21", "close": 28.79, "volume": 522743.0}, {"date": "2026-05-22", "close": 28.14, "volume": 874516.0}, {"date": "2026-05-26", "close": 28.33, "volume": 903180.0}, {"date": "2026-05-27", "close": 28.62, "volume": 934965.0}, {"date": "2026-05-28", "close": 30.42, "volume": 987583.0}, {"date": "2026-05-29", "close": 29.4, "volume": 1434544.0}, {"date": "2026-06-01", "close": 28.0, "volume": 853880.0}, {"date": "2026-06-02", "close": 26.51, "volume": 1101084.0}, {"date": "2026-06-03", "close": 27.68, "volume": 679237.0}, {"date": "2026-06-04", "close": 28.79, "volume": 648160.0}, {"date": "2026-06-05", "close": 28.29, "volume": 561318.0}, {"date": "2026-06-08", "close": 27.44, "volume": 520708.0}, {"date": "2026-06-09", "close": 28.14, "volume": 1290568.0}, {"date": "2026-06-10", "close": 28.88, "volume": 1021760.0}, {"date": "2026-06-11", "close": 28.72, "volume": 2194783.0}, {"date": "2026-06-12", "close": 29.46, "volume": 1141117.0}, {"date": "2026-06-15", "close": 31.82, "volume": 1651789.0}, {"date": "2026-06-16", "close": 31.84, "volume": 788087.0}, {"date": "2026-06-17", "close": 33.08, "volume": 920521.0}, {"date": "2026-06-18", "close": 34.16, "volume": 2241589.0}, {"date": "2026-06-22", "close": 35.1, "volume": 1378943.0}, {"date": "2026-06-23", "close": 35.59, "volume": 744424.0}, {"date": "2026-06-24", "close": 36.28, "volume": 1028004.0}, {"date": "2026-06-25", "close": 36.2, "volume": 773322.0}, {"date": "2026-06-26", "close": 37.9, "volume": 3836443.0}, {"date": "2026-06-29", "close": 38.04, "volume": 771616.0}, {"date": "2026-06-30", "close": 37.11, "volume": 987909.0}, {"date": "2026-07-01", "close": 37.08, "volume": 1133166.0}, {"date": "2026-07-02", "close": 37.58, "volume": 791174.0}, {"date": "2026-07-06", "close": 37.39, "volume": 476106.0}, {"date": "2026-07-07", "close": 44.01, "volume": 2776297.0}, {"date": "2026-07-08", "close": 42.76, "volume": 1618459.0}, {"date": "2026-07-09", "close": 42.79, "volume": 520058.0}, {"date": "2026-07-10", "close": 41.23, "volume": 1133854.0}, {"date": "2026-07-13", "close": 40.55, "volume": 713939.0}, {"date": "2026-07-14", "close": 39.92, "volume": 672959.0}, {"date": "2026-07-15", "close": 39.87, "volume": 625035.0}, {"date": "2026-07-16", "close": 38.72, "volume": 726959.0}, {"date": "2026-07-17", "close": 39.61, "volume": 773957.0}, {"date": "2026-07-20", "close": 40.06, "volume": 635511.0}, {"date": "2026-07-21", "close": 37.36, "volume": 3403677.0}, {"date": "2026-07-22", "close": 36.05, "volume": 902997.0}, {"date": "2026-07-23", "close": 36.28, "volume": 778074.0}, {"date": "2026-07-24", "close": 36.36, "volume": 890110.0}, {"date": "2026-07-27", "close": 36.97, "volume": 992589.0}, {"date": "2026-07-28", "close": 35.99, "volume": 834945.0}, {"date": "2026-07-29", "close": 35.01, "volume": 1155276.0}, {"date": "2026-07-30", "close": 32.75, "volume": 3134456.0}, {"date": "2026-07-31", "close": 30.02, "volume": 2102051.0}, {"date": "2026-08-03", "close": 30.54, "volume": 1189503.0}, {"date": "2026-08-04", "close": 31.6, "volume": 1072529.0}, {"date": "2026-08-05", "close": 31.72, "volume": 915635.0}, {"date": "2026-08-06", "close": 31.95, "volume": 1188198.0}, {"date": "2026-08-07", "close": 32.27, "volume": 1399666.0}], "refreshing": true}