{"ticker": "ALKS", "overview": {"cik": "1520262", "ticker": "ALKS", "name": "Alkermes plc.", "industry": "Pharmaceutical Preparations", "country": "Ireland", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000464", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396065", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001193125-26-392527", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000424", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000417", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000396", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345901", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000352", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000351", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000350", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-03", "title": "Form 8-K/A", "accession": "0001193125-26-330564", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001193125-26-321193", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-319022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318844", "price_sensitive": true}]}, "description": "Alkermes plc. trades as ALKS on the NASDAQ and is registered in Ireland, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 299 insider filings for the company, from July 2021 to September 2026. Across those, 16 insiders disclosed 4 open-market purchases totalling $1.14M against 63 sales totalling $51.35M. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 1139868.505541, "sell_n": 63, "sell_sum": 51348072.8503, "net": -50208204.344759, "insiders": 16, "first_date": "2021-07-29", "last_date": "2026-09-03"}, "metrics": {"ticker": "ALKS", "has_prices": true, "as_of": "2026-09-18", "last": 43.39, "prev_close": 46.71, "change": -3.3200000000000003, "change_pct": -0.07107685720402483, "session_volume": 6935802.0, "vwap_5": 44.802175265716, "vwap_20": 46.231248869414216, "vwap_60": 49.99583185481279, "vwap_250": 36.45397380212812, "high_52w": 55.22, "low_52w": 27.2, "avg_volume_20": 1682037.35, "sessions": 400, "market_cap": {"value": 7279248372.08, "shares": 167763272.0, "as_of": "2026-07-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001520262-26-000131", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Joshua Reed", "who_key": "Reed Joshua", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 163207.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "CFO files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746541/000152026226000131/0001520262-26-000131-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36885}, {"id": "0001520262-26-000130", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Anne Clem Whitaker", "who_key": "Whitaker Anne Clem", "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": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593283/000152026226000130/0001520262-26-000130-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38325}, {"id": "HOUSE-2026-20035622-T2", "src": "CONGRESS", "ticker": "ALKS", "cik": "", "company": "Alkermes plc.", "company_raw": "50 Main Street Trust > Bank of America\nAlkermes plc - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys ALKS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001520262-26-000120", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "David Joseph Gaffin", "who_key": "Gaffin David Joseph", "role": "EVP, CLO, Alkermes, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 97652.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider trims $98K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1675905/000152026226000120/0001520262-26-000120-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001520262-26-000118", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Craig C. Hopkinson", "who_key": "Hopkinson Craig C.", "role": "EVP R&D, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 422874.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "An exit at the top? Exec sells $423K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1730048/000152026226000118/0001520262-26-000118-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001520262-26-000116", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Christian Todd Nichols", "who_key": "Nichols Christian Todd", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 372936.7376, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "C-suite trims ALKS: $373K", "source_url": "https://www.sec.gov/Archives/edgar/data/1813312/000152026226000116/0001520262-26-000116-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001520262-26-000113", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Blair Curtis Jackson", "who_key": "Jackson Blair Curtis", "role": "President & CEO, Alkermes plc, Director", "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": "Ireland", "headline": "CEO files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842348/000152026226000113/0001520262-26-000113-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}, {"id": "0001520262-26-000111", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "nancy lynn snyderman MD", "who_key": "snyderman nancy lynn MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2239076.256, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "A board member takes $2.2M off the table in ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1675198/000152026226000111/0001520262-26-000111-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001520262-26-000110", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Craig C. Hopkinson", "who_key": "Hopkinson Craig C.", "role": "EVP R&D, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 437220.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "C-suite trims ALKS: $437K", "source_url": "https://www.sec.gov/Archives/edgar/data/1730048/000152026226000110/0001520262-26-000110-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001520262-26-000109", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "David Joseph Gaffin", "who_key": "Gaffin David Joseph", "role": "EVP, CLO, Alkermes, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 98811.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Someone inside ALKS is selling \u2014 $99K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1675905/000152026226000109/0001520262-26-000109-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "HOUSE-2026-20035190-T5", "src": "CONGRESS", "ticker": "ALKS", "cik": "", "company": "Alkermes plc.", "company_raw": "50 Main Street Trust > Bank of America\nAlkermes plc - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds ALKS to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "0001520262-26-000105", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "David Joseph Gaffin", "who_key": "Gaffin David Joseph", "role": "EVP, CLO, Alkermes, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 109897.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider sells $110K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000105/0001520262-26-000105-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172245}, {"id": "0001520262-26-000103", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Craig C. Hopkinson", "who_key": "Hopkinson Craig C.", "role": "EVP R&D, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 463620.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider sells $464K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000103/0001520262-26-000103-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001520262-26-000101", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Christopher I. Wright", "who_key": "Wright Christopher I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 90200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director sells $90K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000101/0001520262-26-000101-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206805}, {"id": "0001520262-26-000099", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "David Joseph Gaffin", "who_key": "Gaffin David Joseph", "role": "EVP, CLO, Alkermes, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 87563.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider sells $88K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000099/0001520262-26-000099-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001520262-26-000097", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Craig C. Hopkinson", "who_key": "Hopkinson Craig C.", "role": "EVP R&D, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 375043.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider offloads $375K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000097/0001520262-26-000097-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001520262-26-000095", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Samuel Joseph Parisi", "who_key": "Parisi Samuel Joseph", "role": "VP, Finance (Interim PAO)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 687007.2578, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider offloads $687K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000095/0001520262-26-000095-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001520262-26-000083", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Shane Cooke", "who_key": "Cooke Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 118498.65000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000083/0001520262-26-000083-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000084", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Richard Gaynor", "who_key": "GAYNOR RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54501.25000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000084/0001520262-26-000084-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000088", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Cato T. Laurencin", "who_key": "LAURENCIN CATO T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54501.25000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000088/0001520262-26-000088-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000089", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Nancy Lurker", "who_key": "Lurker Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54501.25000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000089/0001520262-26-000089-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000090", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Brian P. McKeon", "who_key": "MCKEON BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54501.25000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000090/0001520262-26-000090-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000091", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "nancy lynn snyderman MD", "who_key": "snyderman nancy lynn MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54501.25000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000091/0001520262-26-000091-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000092", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Frank Anders Wilson", "who_key": "Wilson Frank Anders", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54501.25000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000092/0001520262-26-000092-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000093", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Christopher I. Wright", "who_key": "Wright Christopher I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54501.25000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000093/0001520262-26-000093-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001520262-26-000086", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Shane Cooke", "who_key": "Cooke Shane", "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": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000086/0001520262-26-000086-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001520262-26-000087", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Richard Gaynor", "who_key": "GAYNOR RICHARD", "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": "Ireland", "headline": "Director files routine paperwork on ALKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000087/0001520262-26-000087-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "13DG-0000080255-26-000390", "src": "13DG", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Alkermes plc.", "who_key": "Alkermes plc.", "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": "Ireland", "headline": "Alkermes plc. moves to a 2.8% passive stake in ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/0000080255-26-000390-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001520262-26-000074", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "David Joseph Gaffin", "who_key": "Gaffin David Joseph", "role": "EVP, CLO, Alkermes, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 67528.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider sells $68K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000074/0001520262-26-000074-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "0001520262-26-000072", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Craig C. Hopkinson", "who_key": "Hopkinson Craig C.", "role": "EVP R&D, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300559.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Insider offloads $301K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000072/0001520262-26-000072-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "recent_buys": [{"id": "0001127602-22-025746", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "David Angelo Daglio Jr.", "who_key": "Daglio David Angelo Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 815734.5, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Board member picks up $816K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222025746/0001127602-22-025746-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087445}, {"id": "0001127602-22-008576", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "nancy lynn snyderman MD", "who_key": "snyderman nancy lynn MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10004.61, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "Director buys $10K of ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222008576/0001127602-22-008576-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454645}, {"id": "0001127602-21-024274", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Emily Peterson Alva", "who_key": "Alva Emily Peterson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49860.395541, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "3 insiders now buying ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760221024274/0001127602-21-024274-index.htm", "trade_date": "2021-08-23", "timestamp": "2021-08-23", "mins": 2732565}, {"id": "0001127602-21-023084", "src": "INSIDERS", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Brian P. McKeon", "who_key": "MCKEON BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 264269.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Ireland", "headline": "4 insiders now buying ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760221023084/0001127602-21-023084-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762805}], "institutional": [{"id": "13DG-0000080255-26-000390", "src": "13DG", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Alkermes plc.", "who_key": "Alkermes plc.", "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": "Ireland", "headline": "Alkermes plc. moves to a 2.8% passive stake in ALKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/0000080255-26-000390-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000019", "src": "13DG", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Alkermes plc.", "who_key": "Alkermes plc.", "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": "Ireland", "headline": "Alkermes plc. crosses 5% of ALKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/0002100119-26-000019-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0002100121-26-000037", "src": "13DG", "ticker": "ALKS", "cik": "1520262", "company": "Alkermes plc.", "company_raw": "Alkermes plc.", "who": "Alkermes plc.", "who_key": "Alkermes plc.", "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": "Ireland", "headline": "Alkermes plc. crosses 5% of ALKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/0002100121-26-000037-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alkermes plc - Ordinary Shares", "new_value": "Alkermes plc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001520262", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001520262", "applied": 1, "detected_at": "2026-09-10T03:14:48.882227"}]}, "key_people": [{"who": "Craig C. Hopkinson", "who_key": "Hopkinson Craig C.", "role": "EVP R&D, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24155873.595000003, "net": -24155873.595000003, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 422874.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730048/000152026226000118/0001520262-26-000118-index.htm"}, {"action": "SELL", "amount": 437220.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730048/000152026226000110/0001520262-26-000110-index.htm"}, {"action": "SELL", "amount": 463620.77, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000103/0001520262-26-000103-index.htm"}, {"action": "SELL", "amount": 375043.5, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000097/0001520262-26-000097-index.htm"}, {"action": "SELL", "amount": 300559.5, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000072/0001520262-26-000072-index.htm"}, {"action": "SELL", "amount": 319604.4, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000065/0001520262-26-000065-index.htm"}, {"action": "SELL", "amount": 267485.4, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000058/0001520262-26-000058-index.htm"}, {"action": "SELL", "amount": 305384.5, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000009/0001520262-26-000009-index.htm"}, {"action": "SELL", "amount": 150005.0, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000004/0001520262-26-000004-index.htm"}, {"action": "SELL", "amount": 112000.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000002/0001520262-26-000002-index.htm"}, {"action": "SELL", "amount": 112447.1212, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026225000014/0001520262-25-000014-index.htm"}, {"action": "SELL", "amount": 117200.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026225000012/0001520262-25-000012-index.htm"}, {"action": "SELL", "amount": 273441.6, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026225000010/0001520262-25-000010-index.htm"}, {"action": "SELL", "amount": 283776.3, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026225000008/0001520262-25-000008-index.htm"}, {"action": "SELL", "amount": 11848975.186900001, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760225004948/0001127602-25-004948-index.htm"}, {"action": "SELL", "amount": 3234381.5327999997, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760225002645/0001127602-25-002645-index.htm"}, {"action": "SELL", "amount": 1961406.0948000003, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760224028885/0001127602-24-028885-index.htm"}, {"action": "SELL", "amount": 290461.5, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760224028740/0001127602-24-028740-index.htm"}, {"action": "SELL", "amount": 441550.2978, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760224028647/0001127602-24-028647-index.htm"}, {"action": "SELL", "amount": 1774576.0816, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760224027044/0001127602-24-027044-index.htm"}, {"action": "SELL", "amount": 309168.8402, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760224026629/0001127602-24-026629-index.htm"}, {"action": "SELL", "amount": 296649.9497, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222006622/0001127602-22-006622-index.htm"}, {"action": "SELL", "amount": 58042.020000000004, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222006332/0001127602-22-006332-index.htm"}], "latest": {"action": "SELL", "amount": 422874.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730048/000152026226000118/0001520262-26-000118-index.htm"}}, {"who": "Richard F. Pops", "who_key": "POPS RICHARD F", "role": "Director and CEO, Alkermes plc, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9717783.6271, "net": -9717783.6271, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9717783.6271, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222013707/0001127602-22-013707-index.htm"}], "latest": {"action": "SELL", "amount": 9717783.6271, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222013707/0001127602-22-013707-index.htm"}}, {"who": "Shane Cooke", "who_key": "Cooke Shane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3550047.5182, "net": -3550047.5182, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2115672.5182, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000008/0001520262-26-000008-index.htm"}, {"action": "SELL", "amount": 292330.0, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222013055/0001127602-22-013055-index.htm"}, {"action": "SELL", "amount": 278849.0, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222012571/0001127602-22-012571-index.htm"}, {"action": "SELL", "amount": 288750.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222012147/0001127602-22-012147-index.htm"}, {"action": "SELL", "amount": 292601.0, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222011911/0001127602-22-011911-index.htm"}, {"action": "SELL", "amount": 281845.0, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222011644/0001127602-22-011644-index.htm"}], "latest": {"action": "SELL", "amount": 2115672.5182, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000008/0001520262-26-000008-index.htm"}}, {"who": "Michael J. Landine", "who_key": "LANDINE MICHAEL J", "role": "SVP, Corp Dev., Alkermes, Inc.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2853270.0, "net": -2853270.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1457475.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222015106/0001127602-22-015106-index.htm"}, {"action": "SELL", "amount": 680380.0, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222014262/0001127602-22-014262-index.htm"}, {"action": "SELL", "amount": 715415.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222013057/0001127602-22-013057-index.htm"}], "latest": {"action": "SELL", "amount": 1457475.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222015106/0001127602-22-015106-index.htm"}}, {"who": "nancy lynn snyderman MD", "who_key": "snyderman nancy lynn MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10004.61, "sold": 2239076.256, "net": -2229071.646, "trades": 2, "top_score": 28.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2239076.256, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675198/000152026226000111/0001520262-26-000111-index.htm"}, {"action": "BUY", "amount": 10004.61, "date": "2022-03-04", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222008576/0001127602-22-008576-index.htm"}], "latest": {"action": "SELL", "amount": 2239076.256, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1675198/000152026226000111/0001520262-26-000111-index.htm"}}, {"who": "Christian Todd Nichols", "who_key": "Nichols Christian Todd", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2203698.0085, "net": -2203698.0085, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 372936.7376, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813312/000152026226000116/0001520262-26-000116-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000152026226000060/0001520262-26-000060-index.htm"}, {"action": "SELL", "amount": 210143.40999999997, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760225017213/0001127602-25-017213-index.htm"}, {"action": "SELL", "amount": 151813.19999999998, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760224028173/0001127602-24-028173-index.htm"}, {"action": "SELL", "amount": 292739.5757, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760224010395/0001127602-24-010395-index.htm"}, {"action": "SELL", "amount": 784861.8036, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760223017113/0001127602-23-017113-index.htm"}, {"action": "SELL", "amount": 211203.28160000002, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222017936/0001127602-22-017936-index.htm"}], "latest": {"action": "SELL", "amount": 372936.7376, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813312/000152026226000116/0001520262-26-000116-index.htm"}}, {"who": "Blair Curtis Jackson", "who_key": "Jackson Blair Curtis", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1480335.3927, "net": -1480335.3927, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1480335.3927, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222012413/0001127602-22-012413-index.htm"}], "latest": {"action": "SELL", "amount": 1480335.3927, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760222012413/0001127602-22-012413-index.htm"}}, {"who": "Nancy Wysenski", "who_key": "Wysenski Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1288786.125, "net": -1288786.125, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1288786.125, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760223015117/0001127602-23-015117-index.htm"}], "latest": {"action": "SELL", "amount": 1288786.125, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520262/000112760223015117/0001127602-23-015117-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -372936.7376}, {"date": "2026-09-01", "net": -422874.0}, {"date": "2026-09-03", "net": -97652.34}, {"date": "2026-09-29", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001964306-26-000464", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396065", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001193125-26-392527", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000120", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000424", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000417", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000396", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345901", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001520262-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000352", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000351", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000350", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-03", "title": "Form 8-K/A", "accession": "0001193125-26-330564", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001193125-26-321193", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-319022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318844", "price_sensitive": true}], "performance": {"ticker": "ALKS", "has_prices": true, "summary": {"n": 5, "avg": 0.6410302576817877, "win_rate": 0.8, "best": 1.045385978806049, "worst": -0.1327203677793324, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 50.03, "return": -0.1327203677793324}, {"who": "Daglio David Angelo Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 815734.5, "date": "2022-11-14", "score": 61.6, "ref_price": 21.2136, "return": 1.045385978806049}, {"who": "snyderman nancy lynn MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10004.61, "date": "2022-03-04", "score": 28.2, "ref_price": 21.5767, "return": 1.0109655322639701}, {"who": "Alva Emily Peterson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49860.395541, "date": "2021-08-23", "score": 35.5, "ref_price": 27.9715, "return": 0.5512217793110846}, {"who": "MCKEON BRIAN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264269.0, "date": "2021-08-02", "score": 44.1, "ref_price": 25.0766, "return": 0.7302983658071669}]}, "price_series": [{"date": "2016-09-19", "close": 46.253, "volume": 740325.0}, {"date": "2016-09-20", "close": 46.3275, "volume": 1015820.0}, {"date": "2016-09-21", "close": 46.9883, "volume": 688151.0}, {"date": "2016-09-22", "close": 47.4724, "volume": 560638.0}, {"date": "2016-09-23", "close": 46.1506, "volume": 1053334.0}, {"date": "2016-09-26", "close": 45.2198, "volume": 643906.0}, {"date": "2016-09-27", "close": 46.3461, "volume": 1042390.0}, {"date": "2016-09-28", "close": 45.4339, "volume": 672185.0}, {"date": "2016-09-29", "close": 43.4791, "volume": 766505.0}, {"date": "2016-09-30", "close": 43.777, "volume": 701140.0}, {"date": "2016-10-03", "close": 43.6932, "volume": 657180.0}, {"date": "2016-10-04", "close": 42.9578, "volume": 624587.0}, {"date": "2016-10-05", "close": 43.2185, "volume": 662838.0}, {"date": "2016-10-06", "close": 42.0829, "volume": 702142.0}, {"date": "2016-10-07", "close": 42.5483, "volume": 696444.0}, {"date": "2016-10-10", "close": 43.2743, "volume": 576671.0}, {"date": "2016-10-11", "close": 41.5802, "volume": 602110.0}, {"date": "2016-10-12", "close": 40.6308, "volume": 751935.0}, {"date": "2016-10-13", "close": 40.8356, "volume": 638224.0}, {"date": "2016-10-14", "close": 39.3741, "volume": 926449.0}, {"date": "2016-10-17", "close": 39.4393, "volume": 477420.0}, {"date": "2016-10-18", "close": 40.4911, "volume": 564627.0}, {"date": "2016-10-19", "close": 39.8954, "volume": 644629.0}, {"date": "2016-10-20", "close": 40.5005, "volume": 2737712.0}, {"date": "2016-10-21", "close": 51.7728, "volume": 14317920.0}, {"date": "2016-10-24", "close": 52.7688, "volume": 2200439.0}, {"date": "2016-10-25", "close": 50.6931, "volume": 1935370.0}, {"date": "2016-10-26", "close": 49.5574, "volume": 1805581.0}, {"date": "2016-10-27", "close": 48.1426, "volume": 1214352.0}, {"date": "2016-10-28", "close": 47.4817, "volume": 1080251.0}, {"date": "2016-10-31", "close": 46.9232, "volume": 898711.0}, {"date": "2016-11-01", "close": 48.2915, "volume": 1558389.0}, {"date": "2016-11-02", "close": 48.6638, "volume": 1611161.0}, {"date": "2016-11-03", "close": 47.5934, "volume": 1462046.0}, {"date": "2016-11-04", "close": 48.366, "volume": 1080779.0}, {"date": "2016-11-07", "close": 50.2369, "volume": 1119790.0}, {"date": "2016-11-08", "close": 50.1252, "volume": 1116849.0}, {"date": "2016-11-09", "close": 53.9975, "volume": 2693839.0}, {"date": "2016-11-10", "close": 54.9842, "volume": 1272510.0}, {"date": "2016-11-11", "close": 54.4629, "volume": 1182253.0}, {"date": "2016-11-14", "close": 54.9376, "volume": 1476536.0}, {"date": "2016-11-15", "close": 55.2914, "volume": 797043.0}, {"date": "2016-11-16", "close": 54.3791, "volume": 850469.0}, {"date": "2016-11-17", "close": 55.3844, "volume": 761593.0}, {"date": "2016-11-18", "close": 54.3978, "volume": 630252.0}, {"date": "2016-11-21", "close": 55.1052, "volume": 943512.0}, {"date": "2016-11-22", "close": 54.3047, "volume": 950789.0}, {"date": "2016-11-23", "close": 54.919, "volume": 602973.0}, {"date": "2016-11-25", "close": 54.8166, "volume": 308936.0}, {"date": "2016-11-28", "close": 53.7741, "volume": 567823.0}, {"date": "2016-11-29", "close": 54.0534, "volume": 914567.0}, {"date": "2016-11-30", "close": 52.8991, "volume": 1381255.0}, {"date": "2016-12-01", "close": 51.0933, "volume": 1114276.0}, {"date": "2016-12-02", "close": 52.3592, "volume": 892820.0}, {"date": "2016-12-05", "close": 52.322, "volume": 1144859.0}, {"date": "2016-12-06", "close": 54.2395, "volume": 713611.0}, {"date": "2016-12-07", "close": 51.7077, "volume": 1509640.0}, {"date": "2016-12-08", "close": 51.8938, "volume": 903393.0}, {"date": "2016-12-09", "close": 51.6332, "volume": 630569.0}, {"date": "2016-12-12", "close": 51.326, "volume": 701477.0}, {"date": "2016-12-13", "close": 50.6744, "volume": 793467.0}, {"date": "2016-12-14", "close": 51.2236, "volume": 818753.0}, {"date": "2016-12-15", "close": 53.5972, "volume": 841193.0}, {"date": "2016-12-16", "close": 52.6013, "volume": 926395.0}, {"date": "2016-12-19", "close": 52.0986, "volume": 595394.0}, {"date": "2016-12-20", "close": 52.8247, "volume": 1061892.0}, {"date": "2016-12-21", "close": 52.9177, "volume": 791164.0}, {"date": "2016-12-22", "close": 52.4151, "volume": 382276.0}, {"date": "2016-12-23", "close": 53.9789, "volume": 540226.0}, {"date": "2016-12-27", "close": 52.8433, "volume": 400901.0}, {"date": "2016-12-28", "close": 51.3726, "volume": 421055.0}, {"date": "2016-12-29", "close": 51.4749, "volume": 367424.0}, {"date": "2016-12-30", "close": 51.7356, "volume": 460626.0}, {"date": "2017-01-03", "close": 52.2196, "volume": 705130.0}, {"date": "2017-01-04", "close": 55.7568, "volume": 1183767.0}, {"date": "2017-01-05", "close": 55.1424, "volume": 690905.0}, {"date": "2017-01-06", "close": 55.5148, "volume": 575144.0}, {"date": "2017-01-09", "close": 55.7754, "volume": 791361.0}, {"date": "2017-01-10", "close": 54.4443, "volume": 793115.0}, {"date": "2017-01-11", "close": 50.8234, "volume": 2012388.0}, {"date": "2017-01-12", "close": 50.8699, "volume": 816213.0}, {"date": "2017-01-13", "close": 51.6239, "volume": 743069.0}, {"date": "2017-01-17", "close": 50.7861, "volume": 734329.0}, {"date": "2017-01-18", "close": 51.9683, "volume": 661862.0}, {"date": "2017-01-19", "close": 52.201, "volume": 766084.0}, {"date": "2017-01-20", "close": 52.1079, "volume": 756023.0}, {"date": "2017-01-23", "close": 51.8845, "volume": 465604.0}, {"date": "2017-01-24", "close": 51.8566, "volume": 733181.0}, {"date": "2017-01-25", "close": 51.81, "volume": 578345.0}, {"date": "2017-01-26", "close": 51.0561, "volume": 612627.0}, {"date": "2017-01-27", "close": 50.5814, "volume": 551185.0}, {"date": "2017-01-30", "close": 48.6452, "volume": 1074640.0}, {"date": "2017-01-31", "close": 50.3673, "volume": 1329144.0}, {"date": "2017-02-01", "close": 50.9165, "volume": 1268003.0}, {"date": "2017-02-02", "close": 51.4098, "volume": 805474.0}, {"date": "2017-02-03", "close": 51.1492, "volume": 629691.0}, {"date": "2017-02-06", "close": 51.5215, "volume": 333803.0}, {"date": "2017-02-07", "close": 50.9816, "volume": 506766.0}, {"date": "2017-02-08", "close": 50.7303, "volume": 523571.0}, {"date": "2017-02-09", "close": 50.7024, "volume": 510153.0}, {"date": "2017-02-10", "close": 51.2981, "volume": 1160610.0}, {"date": "2017-02-13", "close": 51.0095, "volume": 891832.0}, {"date": "2017-02-14", "close": 53.2528, "volume": 1284449.0}, {"date": "2017-02-15", "close": 52.955, "volume": 1658897.0}, {"date": "2017-02-16", "close": 51.7077, "volume": 985854.0}, {"date": "2017-02-17", "close": 50.7954, "volume": 860925.0}, {"date": "2017-02-21", "close": 50.4417, "volume": 924086.0}, {"date": "2017-02-22", "close": 49.604, "volume": 772404.0}, {"date": "2017-02-23", "close": 48.9338, "volume": 776962.0}, {"date": "2017-02-24", "close": 49.3154, "volume": 548143.0}, {"date": "2017-02-27", "close": 51.568, "volume": 1352735.0}, {"date": "2017-02-28", "close": 52.5919, "volume": 1423411.0}, {"date": "2017-03-01", "close": 55.5799, "volume": 1504422.0}, {"date": "2017-03-02", "close": 56.9296, "volume": 1586409.0}, {"date": "2017-03-03", "close": 56.7528, "volume": 893725.0}, {"date": "2017-03-06", "close": 56.036, "volume": 568410.0}, {"date": "2017-03-07", "close": 54.7329, "volume": 746194.0}, {"date": "2017-03-08", "close": 53.4297, "volume": 1198804.0}, {"date": "2017-03-09", "close": 53.1318, "volume": 870141.0}, {"date": "2017-03-10", "close": 53.2621, "volume": 703154.0}, {"date": "2017-03-13", "close": 51.7077, "volume": 815975.0}, {"date": "2017-03-14", "close": 51.81, "volume": 590143.0}, {"date": "2017-03-15", "close": 53.6345, "volume": 961551.0}, {"date": "2017-03-16", "close": 54.9004, "volume": 836572.0}, {"date": "2017-03-17", "close": 55.2076, "volume": 1000372.0}, {"date": "2017-03-20", "close": 55.552, "volume": 624876.0}, {"date": "2017-03-21", "close": 53.3925, "volume": 1236016.0}, {"date": "2017-03-22", "close": 55.3193, "volume": 656342.0}, {"date": "2017-03-23", "close": 54.6212, "volume": 684891.0}, {"date": "2017-03-24", "close": 54.8073, "volume": 789391.0}, {"date": "2017-03-27", "close": 55.2448, "volume": 804448.0}, {"date": "2017-03-28", "close": 55.2727, "volume": 631575.0}, {"date": "2017-03-29", "close": 55.6171, "volume": 502347.0}, {"date": "2017-03-30", "close": 54.8632, "volume": 343658.0}, {"date": "2017-03-31", "close": 54.4536, "volume": 2262220.0}, {"date": "2017-04-03", "close": 53.4483, "volume": 1062711.0}, {"date": "2017-04-04", "close": 54.6863, "volume": 1064178.0}, {"date": "2017-04-05", "close": 53.7276, "volume": 955594.0}, {"date": "2017-04-06", "close": 53.56, "volume": 516096.0}, {"date": "2017-04-07", "close": 54.6305, "volume": 598826.0}, {"date": "2017-04-10", "close": 54.1464, "volume": 427995.0}, {"date": "2017-04-11", "close": 53.0387, "volume": 917681.0}, {"date": "2017-04-12", "close": 53.0108, "volume": 481077.0}, {"date": "2017-04-13", "close": 53.2063, "volume": 829611.0}, {"date": "2017-04-17", "close": 52.9084, "volume": 583059.0}, {"date": "2017-04-18", "close": 52.0334, "volume": 805111.0}, {"date": "2017-04-19", "close": 52.5454, "volume": 536718.0}, {"date": "2017-04-20", "close": 52.806, "volume": 429555.0}, {"date": "2017-04-21", "close": 52.6571, "volume": 738838.0}, {"date": "2017-04-24", "close": 52.806, "volume": 864520.0}, {"date": "2017-04-25", "close": 53.0574, "volume": 966419.0}, {"date": "2017-04-26", "close": 53.1784, "volume": 560142.0}, {"date": "2017-04-27", "close": 52.4058, "volume": 1130662.0}, {"date": "2017-04-28", "close": 54.2209, "volume": 1268260.0}, {"date": "2017-05-01", "close": 55.2355, "volume": 1016189.0}, {"date": "2017-05-02", "close": 54.4629, "volume": 801984.0}, {"date": "2017-05-03", "close": 54.8259, "volume": 1006731.0}, {"date": "2017-05-04", "close": 56.2315, "volume": 842388.0}, {"date": "2017-05-05", "close": 55.5613, "volume": 853617.0}, {"date": "2017-05-08", "close": 53.2435, "volume": 875389.0}, {"date": "2017-05-09", "close": 53.3738, "volume": 810639.0}, {"date": "2017-05-10", "close": 53.7276, "volume": 729911.0}, {"date": "2017-05-11", "close": 53.4111, "volume": 810525.0}, {"date": "2017-05-12", "close": 54.3698, "volume": 426356.0}, {"date": "2017-05-15", "close": 55.0028, "volume": 645758.0}, {"date": "2017-05-16", "close": 56.2873, "volume": 745159.0}, {"date": "2017-05-17", "close": 53.2621, "volume": 1001545.0}, {"date": "2017-05-18", "close": 53.923, "volume": 743771.0}, {"date": "2017-05-19", "close": 53.9044, "volume": 728646.0}, {"date": "2017-05-22", "close": 54.2861, "volume": 541990.0}, {"date": "2017-05-23", "close": 53.7183, "volume": 821826.0}, {"date": "2017-05-24", "close": 54.2209, "volume": 867865.0}, {"date": "2017-05-25", "close": 53.9323, "volume": 937507.0}, {"date": "2017-05-26", "close": 53.7089, "volume": 571086.0}, {"date": "2017-05-30", "close": 53.7089, "volume": 674386.0}, {"date": "2017-05-31", "close": 53.7648, "volume": 1068016.0}, {"date": "2017-06-01", "close": 55.431, "volume": 727442.0}, {"date": "2017-06-02", "close": 55.2727, "volume": 697347.0}, {"date": "2017-06-05", "close": 54.0068, "volume": 1682156.0}, {"date": "2017-06-06", "close": 54.9097, "volume": 767662.0}, {"date": "2017-06-07", "close": 55.4496, "volume": 524250.0}, {"date": "2017-06-08", "close": 56.1384, "volume": 717097.0}, {"date": "2017-06-09", "close": 57.395, "volume": 1528393.0}, {"date": "2017-06-12", "close": 55.3565, "volume": 1049189.0}, {"date": "2017-06-13", "close": 54.556, "volume": 1108812.0}, {"date": "2017-06-14", "close": 55.3565, "volume": 630961.0}, {"date": "2017-06-15", "close": 54.2954, "volume": 677585.0}, {"date": "2017-06-16", "close": 53.197, "volume": 1494196.0}, {"date": "2017-06-19", "close": 53.5321, "volume": 1136448.0}, {"date": "2017-06-20", "close": 53.2249, "volume": 1222777.0}, {"date": "2017-06-21", "close": 53.6717, "volume": 799981.0}, {"date": "2017-06-22", "close": 54.6212, "volume": 684244.0}, {"date": "2017-06-23", "close": 54.4257, "volume": 991531.0}, {"date": "2017-06-26", "close": 54.2674, "volume": 781836.0}, {"date": "2017-06-27", "close": 53.1691, "volume": 771441.0}, {"date": "2017-06-28", "close": 54.1371, "volume": 537921.0}, {"date": "2017-06-29", "close": 53.9137, "volume": 691047.0}, {"date": "2017-06-30", "close": 53.9603, "volume": 801822.0}, {"date": "2017-07-03", "close": 54.6398, "volume": 512053.0}, {"date": "2017-07-05", "close": 56.2687, "volume": 1112419.0}, {"date": "2017-07-06", "close": 55.3565, "volume": 1555840.0}, {"date": "2017-07-07", "close": 55.4124, "volume": 575312.0}, {"date": "2017-07-10", "close": 54.0813, "volume": 748651.0}, {"date": "2017-07-11", "close": 53.4483, "volume": 637670.0}, {"date": "2017-07-12", "close": 53.8672, "volume": 426919.0}, {"date": "2017-07-13", "close": 54.7235, "volume": 635854.0}, {"date": "2017-07-14", "close": 54.7887, "volume": 543827.0}, {"date": "2017-07-17", "close": 55.5334, "volume": 935606.0}, {"date": "2017-07-18", "close": 53.9975, "volume": 712831.0}, {"date": "2017-07-19", "close": 53.6345, "volume": 906740.0}, {"date": "2017-07-20", "close": 53.5507, "volume": 660803.0}, {"date": "2017-07-21", "close": 53.7369, "volume": 706667.0}, {"date": "2017-07-24", "close": 54.5746, "volume": 817014.0}, {"date": "2017-07-25", "close": 53.9789, "volume": 763945.0}, {"date": "2017-07-26", "close": 53.5879, "volume": 628814.0}, {"date": "2017-07-27", "close": 51.1026, "volume": 2410504.0}, {"date": "2017-07-28", "close": 51.4005, "volume": 1106557.0}, {"date": "2017-07-31", "close": 50.6465, "volume": 1090924.0}, {"date": "2017-08-01", "close": 50.6837, "volume": 985101.0}, {"date": "2017-08-02", "close": 50.3021, "volume": 580606.0}, {"date": "2017-08-03", "close": 50.1904, "volume": 386469.0}, {"date": "2017-08-04", "close": 50.0508, "volume": 407993.0}, {"date": "2017-08-07", "close": 50.3859, "volume": 489394.0}, {"date": "2017-08-08", "close": 49.3527, "volume": 709487.0}, {"date": "2017-08-09", "close": 48.7569, "volume": 482019.0}, {"date": "2017-08-10", "close": 48.0867, "volume": 747592.0}, {"date": "2017-08-11", "close": 48.3194, "volume": 530353.0}, {"date": "2017-08-14", "close": 48.0495, "volume": 670270.0}, {"date": "2017-08-15", "close": 48.0309, "volume": 543723.0}, {"date": "2017-08-16", "close": 47.9936, "volume": 367591.0}, {"date": "2017-08-17", "close": 47.3979, "volume": 442079.0}, {"date": "2017-08-18", "close": 47.3793, "volume": 701043.0}, {"date": "2017-08-21", "close": 47.1745, "volume": 476823.0}, {"date": "2017-08-22", "close": 46.5881, "volume": 634766.0}, {"date": "2017-08-23", "close": 46.737, "volume": 457484.0}, {"date": "2017-08-24", "close": 46.9977, "volume": 745843.0}, {"date": "2017-08-25", "close": 46.9325, "volume": 589872.0}, {"date": "2017-08-28", "close": 46.6532, "volume": 715407.0}, {"date": "2017-08-29", "close": 45.7596, "volume": 746045.0}, {"date": "2017-08-30", "close": 46.0761, "volume": 379871.0}, {"date": "2017-08-31", "close": 47.2676, "volume": 917469.0}, {"date": "2017-09-01", "close": 46.2809, "volume": 776053.0}, {"date": "2017-09-05", "close": 46.1134, "volume": 961749.0}, {"date": "2017-09-06", "close": 46.3647, "volume": 482886.0}, {"date": "2017-09-07", "close": 46.8766, "volume": 687356.0}, {"date": "2017-09-08", "close": 47.0628, "volume": 627845.0}, {"date": "2017-09-11", "close": 48.8128, "volume": 1050492.0}, {"date": "2017-09-12", "close": 49.6971, "volume": 1288465.0}, {"date": "2017-09-13", "close": 48.6731, "volume": 914716.0}, {"date": "2017-09-14", "close": 48.7104, "volume": 725230.0}, {"date": "2017-09-15", "close": 48.4218, "volume": 1583678.0}, {"date": "2017-09-18", "close": 48.4218, "volume": 560169.0}, {"date": "2017-09-19", "close": 47.0442, "volume": 674134.0}, {"date": "2017-09-20", "close": 47.1559, "volume": 534996.0}, {"date": "2017-09-21", "close": 46.858, "volume": 361100.0}, {"date": "2017-09-22", "close": 46.886, "volume": 385423.0}, {"date": "2017-09-25", "close": 48.1984, "volume": 859782.0}, {"date": "2017-09-26", "close": 47.9006, "volume": 686744.0}, {"date": "2017-09-27", "close": 47.7702, "volume": 804876.0}, {"date": "2017-09-28", "close": 48.2357, "volume": 681381.0}, {"date": "2017-09-29", "close": 47.3234, "volume": 665240.0}, {"date": "2017-10-02", "close": 48.1519, "volume": 958052.0}, {"date": "2017-10-03", "close": 47.8726, "volume": 507441.0}, {"date": "2017-10-04", "close": 48.2822, "volume": 346573.0}, {"date": "2017-10-05", "close": 48.6452, "volume": 422790.0}, {"date": "2017-10-06", "close": 47.9378, "volume": 476334.0}, {"date": "2017-10-09", "close": 47.733, "volume": 346375.0}, {"date": "2017-10-10", "close": 47.6306, "volume": 375140.0}, {"date": "2017-10-11", "close": 47.9936, "volume": 692060.0}, {"date": "2017-10-12", "close": 46.8487, "volume": 928106.0}, {"date": "2017-10-13", "close": 46.8115, "volume": 384813.0}, {"date": "2017-10-16", "close": 47.2397, "volume": 797626.0}, {"date": "2017-10-17", "close": 47.9192, "volume": 517979.0}, {"date": "2017-10-18", "close": 47.5562, "volume": 529496.0}, {"date": "2017-10-19", "close": 47.0628, "volume": 600587.0}, {"date": "2017-10-20", "close": 47.0814, "volume": 809148.0}, {"date": "2017-10-23", "close": 46.0482, "volume": 1132353.0}, {"date": "2017-10-24", "close": 46.8953, "volume": 1379400.0}, {"date": "2017-10-25", "close": 46.0668, "volume": 1025248.0}, {"date": "2017-10-26", "close": 51.1678, "volume": 3023181.0}, {"date": "2017-10-27", "close": 46.4019, "volume": 2192899.0}, {"date": "2017-10-30", "close": 45.5083, "volume": 1649882.0}, {"date": "2017-10-31", "close": 45.3873, "volume": 895891.0}, {"date": "2017-11-01", "close": 45.2849, "volume": 848531.0}, {"date": "2017-11-02", "close": 45.4618, "volume": 827224.0}, {"date": "2017-11-03", "close": 47.4631, "volume": 956093.0}, {"date": "2017-11-06", "close": 45.3873, "volume": 1677847.0}, {"date": "2017-11-07", "close": 44.4006, "volume": 870887.0}, {"date": "2017-11-08", "close": 44.7078, "volume": 799376.0}, {"date": "2017-11-09", "close": 44.7264, "volume": 476080.0}, {"date": "2017-11-10", "close": 44.5403, "volume": 1285354.0}, {"date": "2017-11-13", "close": 45.769, "volume": 913038.0}, {"date": "2017-11-14", "close": 44.3913, "volume": 1157699.0}, {"date": "2017-11-15", "close": 44.7543, "volume": 946888.0}, {"date": "2017-11-16", "close": 44.4472, "volume": 592902.0}, {"date": "2017-11-17", "close": 45.0522, "volume": 897051.0}, {"date": "2017-11-20", "close": 44.4658, "volume": 427279.0}, {"date": "2017-11-21", "close": 45.9458, "volume": 908450.0}, {"date": "2017-11-22", "close": 46.6765, "volume": 454204.0}, {"date": "2017-11-24", "close": 47.5189, "volume": 547001.0}, {"date": "2017-11-27", "close": 46.8766, "volume": 2409262.0}, {"date": "2017-11-28", "close": 47.612, "volume": 995869.0}, {"date": "2017-11-29", "close": 47.8912, "volume": 873874.0}, {"date": "2017-11-30", "close": 48.6731, "volume": 856233.0}, {"date": "2017-12-01", "close": 49.9856, "volume": 1692614.0}, {"date": "2017-12-04", "close": 50.8048, "volume": 1550417.0}, {"date": "2017-12-05", "close": 50.5814, "volume": 1203703.0}, {"date": "2017-12-06", "close": 49.1106, "volume": 1165162.0}, {"date": "2017-12-07", "close": 49.1293, "volume": 944975.0}, {"date": "2017-12-08", "close": 49.2223, "volume": 852677.0}, {"date": "2017-12-11", "close": 48.5521, "volume": 1027775.0}, {"date": "2017-12-12", "close": 48.5428, "volume": 777528.0}, {"date": "2017-12-13", "close": 48.6359, "volume": 1146639.0}, {"date": "2017-12-14", "close": 47.9936, "volume": 901346.0}, {"date": "2017-12-15", "close": 48.9803, "volume": 2641459.0}, {"date": "2017-12-18", "close": 48.5801, "volume": 476104.0}, {"date": "2017-12-19", "close": 48.217, "volume": 648678.0}, {"date": "2017-12-20", "close": 48.5149, "volume": 640261.0}, {"date": "2017-12-21", "close": 48.8872, "volume": 515836.0}, {"date": "2017-12-22", "close": 49.3713, "volume": 717500.0}, {"date": "2017-12-26", "close": 49.9949, "volume": 585152.0}, {"date": "2017-12-27", "close": 50.7954, "volume": 731866.0}, {"date": "2017-12-28", "close": 51.5587, "volume": 783601.0}, {"date": "2017-12-29", "close": 50.9444, "volume": 450869.0}, {"date": "2018-01-02", "close": 51.4005, "volume": 584546.0}, {"date": "2018-01-03", "close": 52.0195, "volume": 501181.0}, {"date": "2018-01-04", "close": 50.7675, "volume": 1286051.0}, {"date": "2018-01-05", "close": 50.3952, "volume": 483128.0}, {"date": "2018-01-08", "close": 49.9018, "volume": 714174.0}, {"date": "2018-01-09", "close": 52.7223, "volume": 952138.0}, {"date": "2018-01-10", "close": 54.6491, "volume": 1823302.0}, {"date": "2018-01-11", "close": 54.8911, "volume": 1004369.0}, {"date": "2018-01-12", "close": 54.6491, "volume": 707379.0}, {"date": "2018-01-16", "close": 52.6571, "volume": 1269173.0}, {"date": "2018-01-17", "close": 53.0294, "volume": 1244119.0}, {"date": "2018-01-18", "close": 52.2382, "volume": 758824.0}, {"date": "2018-01-19", "close": 53.0853, "volume": 716716.0}, {"date": "2018-01-22", "close": 53.6345, "volume": 727084.0}, {"date": "2018-01-23", "close": 55.0959, "volume": 774293.0}, {"date": "2018-01-24", "close": 54.7701, "volume": 507410.0}, {"date": "2018-01-25", "close": 55.7102, "volume": 350779.0}, {"date": "2018-01-26", "close": 55.1331, "volume": 552302.0}, {"date": "2018-01-29", "close": 54.7235, "volume": 893512.0}, {"date": "2018-01-30", "close": 53.3273, "volume": 856148.0}, {"date": "2018-01-31", "close": 53.2156, "volume": 1001892.0}, {"date": "2018-02-01", "close": 54.2954, "volume": 714368.0}, {"date": "2018-02-02", "close": 59.0333, "volume": 2911286.0}, {"date": "2018-02-05", "close": 51.8426, "volume": 2250694.0}, {"date": "2018-02-06", "close": 51.81, "volume": 903383.0}, {"date": "2018-02-07", "close": 52.1265, "volume": 668906.0}, {"date": "2018-02-08", "close": 49.9577, "volume": 584603.0}, {"date": "2018-02-09", "close": 50.1625, "volume": 747028.0}, {"date": "2018-02-12", "close": 51.5308, "volume": 841539.0}, {"date": "2018-02-13", "close": 50.9071, "volume": 1071699.0}, {"date": "2018-02-14", "close": 55.189, "volume": 1721070.0}, {"date": "2018-02-15", "close": 59.3405, "volume": 2469409.0}, {"date": "2018-02-16", "close": 62.6077, "volume": 2687488.0}, {"date": "2018-02-20", "close": 60.2713, "volume": 1673870.0}, {"date": "2018-02-21", "close": 58.8192, "volume": 1246347.0}, {"date": "2018-02-22", "close": 52.6385, "volume": 1875954.0}, {"date": "2018-02-23", "close": 54.5467, "volume": 937105.0}, {"date": "2018-02-26", "close": 54.0999, "volume": 629588.0}, {"date": "2018-02-27", "close": 53.4576, "volume": 837355.0}, {"date": "2018-02-28", "close": 53.1318, "volume": 824800.0}, {"date": "2018-03-01", "close": 53.439, "volume": 897876.0}, {"date": "2018-03-02", "close": 55.8964, "volume": 1266090.0}, {"date": "2018-03-05", "close": 55.7661, "volume": 1195633.0}, {"date": "2018-03-06", "close": 54.8073, "volume": 1208096.0}, {"date": "2018-03-07", "close": 54.4815, "volume": 1993360.0}, {"date": "2018-03-08", "close": 56.5294, "volume": 858076.0}, {"date": "2018-03-09", "close": 54.4443, "volume": 1089190.0}, {"date": "2018-03-12", "close": 56.3432, "volume": 732167.0}, {"date": "2018-03-13", "close": 56.1756, "volume": 669540.0}, {"date": "2018-03-14", "close": 57.2461, "volume": 537904.0}, {"date": "2018-03-15", "close": 57.3671, "volume": 521007.0}, {"date": "2018-03-16", "close": 57.0134, "volume": 1171707.0}, {"date": "2018-03-19", "close": 56.278, "volume": 564920.0}, {"date": "2018-03-20", "close": 56.1477, "volume": 452806.0}, {"date": "2018-03-21", "close": 56.3153, "volume": 564492.0}, {"date": "2018-03-22", "close": 55.1424, "volume": 404258.0}, {"date": "2018-03-23", "close": 54.2488, "volume": 418199.0}, {"date": "2018-03-26", "close": 56.4642, "volume": 539592.0}, {"date": "2018-03-27", "close": 54.9656, "volume": 470852.0}, {"date": "2018-03-28", "close": 55.1331, "volume": 522501.0}, {"date": "2018-03-29", "close": 53.951, "volume": 992308.0}, {"date": "2018-04-02", "close": 42.1015, "volume": 8052533.0}, {"date": "2018-04-03", "close": 40.6587, "volume": 3136255.0}, {"date": "2018-04-04", "close": 41.1055, "volume": 1901820.0}, {"date": "2018-04-05", "close": 39.7372, "volume": 939465.0}, {"date": "2018-04-06", "close": 39.2624, "volume": 1310585.0}, {"date": "2018-04-09", "close": 39.4952, "volume": 1098183.0}, {"date": "2018-04-10", "close": 40.2584, "volume": 1289405.0}, {"date": "2018-04-11", "close": 40.0257, "volume": 1489482.0}, {"date": "2018-04-12", "close": 39.9885, "volume": 954974.0}, {"date": "2018-04-13", "close": 39.5882, "volume": 692340.0}, {"date": "2018-04-16", "close": 41.3568, "volume": 6107638.0}, {"date": "2018-04-17", "close": 43.1533, "volume": 2070232.0}, {"date": "2018-04-18", "close": 43.6094, "volume": 1942066.0}, {"date": "2018-04-19", "close": 42.9578, "volume": 1006588.0}, {"date": "2018-04-20", "close": 42.8368, "volume": 1421692.0}, {"date": "2018-04-23", "close": 42.0549, "volume": 987293.0}, {"date": "2018-04-24", "close": 41.301, "volume": 892599.0}, {"date": "2018-04-25", "close": 41.0217, "volume": 872671.0}, {"date": "2018-04-26", "close": 42.8648, "volume": 1270802.0}, {"date": "2018-04-27", "close": 41.6454, "volume": 848285.0}, {"date": "2018-04-30", "close": 41.2079, "volume": 811494.0}, {"date": "2018-05-01", "close": 41.5802, "volume": 851792.0}, {"date": "2018-05-02", "close": 40.9379, "volume": 591113.0}, {"date": "2018-05-03", "close": 40.3143, "volume": 493054.0}, {"date": "2018-05-04", "close": 40.426, "volume": 869234.0}, {"date": "2018-05-07", "close": 40.7704, "volume": 595480.0}, {"date": "2018-05-08", "close": 41.1334, "volume": 974715.0}, {"date": "2018-05-09", "close": 41.6081, "volume": 488085.0}, {"date": "2018-05-10", "close": 42.6227, "volume": 1108692.0}, {"date": "2018-05-11", "close": 43.4791, "volume": 692499.0}, {"date": "2018-05-14", "close": 43.7863, "volume": 629466.0}, {"date": "2018-05-15", "close": 43.0416, "volume": 627273.0}, {"date": "2018-05-16", "close": 44.382, "volume": 1435084.0}, {"date": "2018-05-17", "close": 42.8275, "volume": 822854.0}, {"date": "2018-05-18", "close": 43.0695, "volume": 792749.0}, {"date": "2018-05-21", "close": 42.0922, "volume": 716669.0}, {"date": "2018-05-22", "close": 42.4273, "volume": 861503.0}, {"date": "2018-05-23", "close": 42.4831, "volume": 413558.0}, {"date": "2018-05-24", "close": 42.2783, "volume": 369274.0}, {"date": "2018-05-25", "close": 42.6041, "volume": 418701.0}, {"date": "2018-05-29", "close": 43.2929, "volume": 670372.0}, {"date": "2018-05-30", "close": 44.5868, "volume": 750315.0}, {"date": "2018-05-31", "close": 43.9352, "volume": 652462.0}, {"date": "2018-06-01", "close": 44.2982, "volume": 401682.0}, {"date": "2018-06-04", "close": 42.4459, "volume": 770927.0}, {"date": "2018-06-05", "close": 43.1812, "volume": 632284.0}, {"date": "2018-06-06", "close": 44.9684, "volume": 936991.0}, {"date": "2018-06-07", "close": 44.9591, "volume": 580115.0}, {"date": "2018-06-08", "close": 45.2477, "volume": 465057.0}, {"date": "2018-06-11", "close": 45.6386, "volume": 497329.0}, {"date": "2018-06-12", "close": 46.3368, "volume": 446266.0}, {"date": "2018-06-13", "close": 45.6014, "volume": 450114.0}, {"date": "2018-06-14", "close": 46.6719, "volume": 1085335.0}, {"date": "2018-06-15", "close": 46.8208, "volume": 1209354.0}, {"date": "2018-06-18", "close": 47.2583, "volume": 647685.0}, {"date": "2018-06-19", "close": 47.4445, "volume": 741659.0}, {"date": "2018-06-20", "close": 47.8075, "volume": 428937.0}, {"date": "2018-06-21", "close": 40.6308, "volume": 2032700.0}, {"date": "2018-06-22", "close": 41.0776, "volume": 1212743.0}, {"date": "2018-06-25", "close": 39.3741, "volume": 914006.0}, {"date": "2018-06-26", "close": 39.4114, "volume": 688979.0}, {"date": "2018-06-27", "close": 37.7545, "volume": 829208.0}, {"date": "2018-06-28", "close": 37.9779, "volume": 818904.0}, {"date": "2018-06-29", "close": 38.313, "volume": 630515.0}, {"date": "2018-07-02", "close": 39.0111, "volume": 578239.0}, {"date": "2018-07-03", "close": 37.8755, "volume": 493546.0}, {"date": "2018-07-05", "close": 38.3595, "volume": 820847.0}, {"date": "2018-07-06", "close": 39.5882, "volume": 542472.0}, {"date": "2018-07-09", "close": 40.2957, "volume": 651559.0}, {"date": "2018-07-10", "close": 40.2864, "volume": 390067.0}, {"date": "2018-07-11", "close": 39.9233, "volume": 578969.0}, {"date": "2018-07-12", "close": 40.5656, "volume": 613335.0}, {"date": "2018-07-13", "close": 41.2079, "volume": 463559.0}, {"date": "2018-07-16", "close": 41.4871, "volume": 1042446.0}, {"date": "2018-07-17", "close": 41.9991, "volume": 507896.0}, {"date": "2018-07-18", "close": 41.906, "volume": 486000.0}, {"date": "2018-07-19", "close": 42.148, "volume": 396870.0}, {"date": "2018-07-20", "close": 41.9246, "volume": 640298.0}, {"date": "2018-07-23", "close": 41.8874, "volume": 620054.0}, {"date": "2018-07-24", "close": 42.1294, "volume": 833791.0}, {"date": "2018-07-25", "close": 40.9193, "volume": 1257246.0}, {"date": "2018-07-26", "close": 41.6919, "volume": 992079.0}, {"date": "2018-07-27", "close": 40.8728, "volume": 922077.0}, {"date": "2018-07-30", "close": 40.9007, "volume": 576269.0}, {"date": "2018-07-31", "close": 40.8169, "volume": 855886.0}, {"date": "2018-08-01", "close": 40.4725, "volume": 865985.0}, {"date": "2018-08-02", "close": 41.5523, "volume": 498339.0}, {"date": "2018-08-03", "close": 40.7239, "volume": 565907.0}, {"date": "2018-08-06", "close": 41.9153, "volume": 513675.0}, {"date": "2018-08-07", "close": 41.8688, "volume": 263125.0}, {"date": "2018-08-08", "close": 41.8502, "volume": 285829.0}, {"date": "2018-08-09", "close": 41.6919, "volume": 309985.0}, {"date": "2018-08-10", "close": 40.9845, "volume": 507948.0}, {"date": "2018-08-13", "close": 40.7611, "volume": 528699.0}, {"date": "2018-08-14", "close": 41.3754, "volume": 330937.0}, {"date": "2018-08-15", "close": 40.7332, "volume": 289707.0}, {"date": "2018-08-16", "close": 41.152, "volume": 466918.0}, {"date": "2018-08-17", "close": 41.4499, "volume": 297134.0}, {"date": "2018-08-20", "close": 41.3103, "volume": 471681.0}, {"date": "2018-08-21", "close": 42.5297, "volume": 504317.0}, {"date": "2018-08-22", "close": 42.3156, "volume": 234616.0}, {"date": "2018-08-23", "close": 41.7664, "volume": 391828.0}, {"date": "2018-08-24", "close": 41.7478, "volume": 339420.0}, {"date": "2018-08-27", "close": 42.8461, "volume": 396712.0}, {"date": "2018-08-28", "close": 42.9299, "volume": 319260.0}, {"date": "2018-08-29", "close": 42.4552, "volume": 464072.0}, {"date": "2018-08-30", "close": 42.6786, "volume": 326857.0}, {"date": "2018-08-31", "close": 41.7385, "volume": 684598.0}, {"date": "2018-09-04", "close": 41.4313, "volume": 408952.0}, {"date": "2018-09-05", "close": 41.4313, "volume": 644741.0}, {"date": "2018-09-06", "close": 39.9792, "volume": 487155.0}, {"date": "2018-09-07", "close": 37.8755, "volume": 795757.0}, {"date": "2018-09-10", "close": 37.317, "volume": 661266.0}, {"date": "2018-09-11", "close": 37.1029, "volume": 683623.0}, {"date": "2018-09-12", "close": 37.1215, "volume": 671050.0}, {"date": "2018-09-13", "close": 36.954, "volume": 414786.0}, {"date": "2018-09-14", "close": 36.9168, "volume": 488303.0}, {"date": "2018-09-17", "close": 35.9301, "volume": 585365.0}, {"date": "2018-09-18", "close": 36.3303, "volume": 645514.0}, {"date": "2018-09-19", "close": 36.8423, "volume": 362600.0}, {"date": "2018-09-20", "close": 38.2665, "volume": 661555.0}, {"date": "2018-09-21", "close": 38.6853, "volume": 1400743.0}, {"date": "2018-09-24", "close": 39.2531, "volume": 463054.0}, {"date": "2018-09-25", "close": 39.7372, "volume": 555849.0}, {"date": "2018-09-26", "close": 39.4579, "volume": 860455.0}, {"date": "2018-09-27", "close": 40.2957, "volume": 625173.0}, {"date": "2018-09-28", "close": 39.5045, "volume": 1189444.0}, {"date": "2018-10-01", "close": 39.942, "volume": 513080.0}, {"date": "2018-10-02", "close": 39.942, "volume": 487724.0}, {"date": "2018-10-03", "close": 40.7704, "volume": 464449.0}, {"date": "2018-10-04", "close": 40.4725, "volume": 543067.0}, {"date": "2018-10-05", "close": 41.5244, "volume": 839186.0}, {"date": "2018-10-08", "close": 41.3382, "volume": 472023.0}, {"date": "2018-10-09", "close": 40.2119, "volume": 780696.0}, {"date": "2018-10-10", "close": 39.5882, "volume": 454243.0}, {"date": "2018-10-11", "close": 38.7133, "volume": 497326.0}, {"date": "2018-10-12", "close": 38.7598, "volume": 659573.0}, {"date": "2018-10-15", "close": 38.6481, "volume": 582670.0}, {"date": "2018-10-16", "close": 39.3928, "volume": 1235109.0}, {"date": "2018-10-17", "close": 38.4712, "volume": 994032.0}, {"date": "2018-10-18", "close": 37.9779, "volume": 773567.0}, {"date": "2018-10-19", "close": 37.3822, "volume": 634166.0}, {"date": "2018-10-22", "close": 36.1721, "volume": 1311624.0}, {"date": "2018-10-23", "close": 37.4101, "volume": 1627651.0}, {"date": "2018-10-24", "close": 37.2612, "volume": 1824365.0}, {"date": "2018-10-25", "close": 38.7877, "volume": 1068430.0}, {"date": "2018-10-26", "close": 38.5178, "volume": 804564.0}, {"date": "2018-10-29", "close": 37.5776, "volume": 1047284.0}, {"date": "2018-10-30", "close": 37.0471, "volume": 1875135.0}, {"date": "2018-10-31", "close": 38.0058, "volume": 1372876.0}, {"date": "2018-11-01", "close": 38.0058, "volume": null}, {"date": "2018-11-02", "close": 35.1296, "volume": 1982855.0}, {"date": "2018-11-05", "close": 35.0737, "volume": 1063757.0}, {"date": "2018-11-06", "close": 36.2279, "volume": 1120749.0}, {"date": "2018-11-07", "close": 36.3396, "volume": 1308079.0}, {"date": "2018-11-08", "close": 36.3024, "volume": 732327.0}, {"date": "2018-11-09", "close": 35.0644, "volume": 820584.0}, {"date": "2018-11-12", "close": 32.2998, "volume": 1247162.0}, {"date": "2018-11-13", "close": 31.5272, "volume": 1187127.0}, {"date": "2018-11-14", "close": 30.7174, "volume": 1036042.0}, {"date": "2018-11-15", "close": 31.732, "volume": 976311.0}, {"date": "2018-11-16", "close": 32.1044, "volume": 833442.0}, {"date": "2018-11-19", "close": 31.6762, "volume": 701501.0}, {"date": "2018-11-20", "close": 31.1084, "volume": 1006685.0}, {"date": "2018-11-21", "close": 31.974, "volume": 734702.0}, {"date": "2018-11-23", "close": 31.9647, "volume": 277409.0}, {"date": "2018-11-26", "close": 33.2679, "volume": 785030.0}, {"date": "2018-11-27", "close": 32.9142, "volume": 604598.0}, {"date": "2018-11-28", "close": 34.329, "volume": 792759.0}, {"date": "2018-11-29", "close": 33.2772, "volume": 2962113.0}, {"date": "2018-11-30", "close": 33.9195, "volume": 1435783.0}, {"date": "2018-12-03", "close": 33.8822, "volume": 919307.0}, {"date": "2018-12-04", "close": 32.6815, "volume": 1468820.0}, {"date": "2018-12-06", "close": 32.365, "volume": 1019622.0}, {"date": "2018-12-07", "close": 31.6576, "volume": 989968.0}, {"date": "2018-12-10", "close": 31.9089, "volume": 763187.0}, {"date": "2018-12-11", "close": 32.0857, "volume": 766371.0}, {"date": "2018-12-12", "close": 33.0445, "volume": 719767.0}, {"date": "2018-12-13", "close": 31.4342, "volume": 1170055.0}, {"date": "2018-12-14", "close": 30.5499, "volume": 1283585.0}, {"date": "2018-12-17", "close": 30.6709, "volume": 971851.0}, {"date": "2018-12-18", "close": 29.619, "volume": 960177.0}, {"date": "2018-12-19", "close": 27.8225, "volume": 1304223.0}, {"date": "2018-12-20", "close": 27.7015, "volume": 1031756.0}, {"date": "2018-12-21", "close": 26.4821, "volume": 1331022.0}, {"date": "2018-12-24", "close": 26.0074, "volume": 479725.0}, {"date": "2018-12-26", "close": 27.4595, "volume": 861504.0}, {"date": "2018-12-27", "close": 26.9196, "volume": 904713.0}, {"date": "2018-12-28", "close": 26.5194, "volume": 1196008.0}, {"date": "2018-12-31", "close": 27.4688, "volume": 777654.0}, {"date": "2019-01-02", "close": 27.0965, "volume": 741192.0}, {"date": "2019-01-03", "close": 26.4356, "volume": 746491.0}, {"date": "2019-01-04", "close": 27.9249, "volume": 874890.0}, {"date": "2019-01-07", "close": 28.4834, "volume": 1074514.0}, {"date": "2019-01-08", "close": 29.0698, "volume": 1077826.0}, {"date": "2019-01-09", "close": 29.9821, "volume": 732617.0}, {"date": "2019-01-10", "close": 30.2334, "volume": 795664.0}, {"date": "2019-01-11", "close": 30.2613, "volume": 785115.0}, {"date": "2019-01-14", "close": 30.0286, "volume": 687355.0}, {"date": "2019-01-15", "close": 30.7547, "volume": 496475.0}, {"date": "2019-01-16", "close": 31.2573, "volume": 833084.0}, {"date": "2019-01-17", "close": 31.4807, "volume": 779917.0}, {"date": "2019-01-18", "close": 31.7786, "volume": 1060725.0}, {"date": "2019-01-22", "close": 30.764, "volume": 663180.0}, {"date": "2019-01-23", "close": 30.1962, "volume": 486415.0}, {"date": "2019-01-24", "close": 30.7919, "volume": 548911.0}, {"date": "2019-01-25", "close": 31.7134, "volume": 769905.0}, {"date": "2019-01-28", "close": 30.2985, "volume": 716280.0}, {"date": "2019-01-29", "close": 30.4009, "volume": 478625.0}, {"date": "2019-01-30", "close": 30.5313, "volume": 706595.0}, {"date": "2019-01-31", "close": 30.5964, "volume": 857013.0}, {"date": "2019-02-01", "close": 30.7919, "volume": 759458.0}, {"date": "2019-02-04", "close": 30.885, "volume": 1151355.0}, {"date": "2019-02-05", "close": 31.3783, "volume": 634092.0}, {"date": "2019-02-06", "close": 30.2427, "volume": 764484.0}, {"date": "2019-02-07", "close": 28.9209, "volume": 1219317.0}, {"date": "2019-02-08", "close": 28.7161, "volume": 672327.0}, {"date": "2019-02-11", "close": 29.2095, "volume": 1097332.0}, {"date": "2019-02-12", "close": 30.0565, "volume": 670569.0}, {"date": "2019-02-13", "close": 30.643, "volume": 770085.0}, {"date": "2019-02-14", "close": 30.252, "volume": 1164598.0}, {"date": "2019-02-15", "close": 30.2892, "volume": 970566.0}, {"date": "2019-02-19", "close": 31.732, "volume": 2017071.0}, {"date": "2019-02-20", "close": 31.0432, "volume": 975964.0}, {"date": "2019-02-21", "close": 30.3172, "volume": 602501.0}, {"date": "2019-02-22", "close": 31.1177, "volume": 829898.0}, {"date": "2019-02-25", "close": 31.8903, "volume": 851215.0}, {"date": "2019-02-26", "close": 31.5738, "volume": 1251333.0}, {"date": "2019-02-27", "close": 31.8437, "volume": 657719.0}, {"date": "2019-02-28", "close": 30.9687, "volume": 890254.0}, {"date": "2019-03-01", "close": 32.0578, "volume": 948841.0}, {"date": "2019-03-04", "close": 31.5086, "volume": 787175.0}, {"date": "2019-03-05", "close": 31.0525, "volume": 811604.0}, {"date": "2019-03-06", "close": 30.2241, "volume": 773238.0}, {"date": "2019-03-07", "close": 30.373, "volume": 554433.0}, {"date": "2019-03-08", "close": 29.7214, "volume": 627059.0}, {"date": "2019-03-11", "close": 30.8664, "volume": 704441.0}, {"date": "2019-03-12", "close": 30.8664, "volume": 508485.0}, {"date": "2019-03-13", "close": 31.2108, "volume": 1127069.0}, {"date": "2019-03-14", "close": 30.8757, "volume": 632943.0}, {"date": "2019-03-15", "close": 31.6669, "volume": 1054983.0}, {"date": "2019-03-18", "close": 32.2161, "volume": 761721.0}, {"date": "2019-03-19", "close": 32.5884, "volume": 781814.0}, {"date": "2019-03-20", "close": 32.1602, "volume": 613167.0}, {"date": "2019-03-21", "close": 32.5232, "volume": 634171.0}, {"date": "2019-03-22", "close": 31.611, "volume": 925138.0}, {"date": "2019-03-25", "close": 31.0711, "volume": 597799.0}, {"date": "2019-03-26", "close": 32.002, "volume": 725304.0}, {"date": "2019-03-27", "close": 31.248, "volume": 2190160.0}, {"date": "2019-03-28", "close": 33.1934, "volume": 1567046.0}, {"date": "2019-03-29", "close": 33.966, "volume": 1058366.0}, {"date": "2019-04-01", "close": 33.4634, "volume": 1124938.0}, {"date": "2019-04-02", "close": 33.2679, "volume": 1270068.0}, {"date": "2019-04-03", "close": 33.2679, "volume": 1002449.0}, {"date": "2019-04-04", "close": 33.4075, "volume": 885194.0}, {"date": "2019-04-05", "close": 34.5897, "volume": 1015088.0}, {"date": "2019-04-08", "close": 34.7479, "volume": 1258465.0}, {"date": "2019-04-09", "close": 33.5378, "volume": 1431809.0}, {"date": "2019-04-10", "close": 33.3424, "volume": 1700719.0}, {"date": "2019-04-11", "close": 33.4261, "volume": 1137552.0}, {"date": "2019-04-12", "close": 31.853, "volume": 1011549.0}, {"date": "2019-04-15", "close": 31.1177, "volume": 812151.0}, {"date": "2019-04-16", "close": 31.8623, "volume": 1159114.0}, {"date": "2019-04-17", "close": 30.8664, "volume": 1110194.0}, {"date": "2019-04-18", "close": 31.2573, "volume": 1034004.0}, {"date": "2019-04-22", "close": 31.3411, "volume": 589576.0}, {"date": "2019-04-23", "close": 31.8623, "volume": 932442.0}, {"date": "2019-04-24", "close": 32.3464, "volume": 780043.0}, {"date": "2019-04-25", "close": 28.2135, "volume": 3546969.0}, {"date": "2019-04-26", "close": 28.409, "volume": 1438423.0}, {"date": "2019-04-29", "close": 28.1856, "volume": 1115539.0}, {"date": "2019-04-30", "close": 28.2228, "volume": 1384264.0}, {"date": "2019-05-01", "close": 26.5287, "volume": 1273547.0}, {"date": "2019-05-02", "close": 26.6776, "volume": 920811.0}, {"date": "2019-05-03", "close": 26.5659, "volume": 1599347.0}, {"date": "2019-05-06", "close": 26.5752, "volume": 1310109.0}, {"date": "2019-05-07", "close": 25.6909, "volume": 1257532.0}, {"date": "2019-05-08", "close": 25.421, "volume": 978968.0}, {"date": "2019-05-09", "close": 24.9742, "volume": 1049927.0}, {"date": "2019-05-10", "close": 24.4809, "volume": 1505080.0}, {"date": "2019-05-13", "close": 23.4104, "volume": 1246623.0}, {"date": "2019-05-14", "close": 23.8293, "volume": 1564344.0}, {"date": "2019-05-15", "close": 23.671, "volume": 779240.0}, {"date": "2019-05-16", "close": 23.55, "volume": 1834393.0}, {"date": "2019-05-17", "close": 23.1311, "volume": 1108657.0}, {"date": "2019-05-20", "close": 22.8426, "volume": 982670.0}, {"date": "2019-05-21", "close": 23.3173, "volume": 912197.0}, {"date": "2019-05-22", "close": 23.308, "volume": 752310.0}, {"date": "2019-05-23", "close": 22.3679, "volume": 897060.0}, {"date": "2019-05-24", "close": 22.2934, "volume": 712199.0}, {"date": "2019-05-28", "close": 21.6046, "volume": 1307820.0}, {"date": "2019-05-29", "close": 20.9437, "volume": 1657939.0}, {"date": "2019-05-30", "close": 20.5062, "volume": 1647435.0}, {"date": "2019-05-31", "close": 20.0501, "volume": 2243497.0}, {"date": "2019-06-03", "close": 20.8692, "volume": 1338593.0}, {"date": "2019-06-04", "close": 21.9676, "volume": 1454229.0}, {"date": "2019-06-05", "close": 21.7814, "volume": 1715863.0}, {"date": "2019-06-06", "close": 21.1019, "volume": 899656.0}, {"date": "2019-06-07", "close": 21.2509, "volume": 835886.0}, {"date": "2019-06-10", "close": 21.195, "volume": 1302331.0}, {"date": "2019-06-11", "close": 20.8692, "volume": 589681.0}, {"date": "2019-06-12", "close": 21.0833, "volume": 682928.0}, {"date": "2019-06-13", "close": 20.8599, "volume": 710830.0}, {"date": "2019-06-14", "close": 20.3759, "volume": 956942.0}, {"date": "2019-06-17", "close": 20.6458, "volume": 1673148.0}, {"date": "2019-06-18", "close": 20.7017, "volume": 2276883.0}, {"date": "2019-06-19", "close": 20.7855, "volume": 1336986.0}, {"date": "2019-06-20", "close": 20.8599, "volume": 1014952.0}, {"date": "2019-06-21", "close": 21.0275, "volume": 3312249.0}, {"date": "2019-06-24", "close": 20.1153, "volume": 1069475.0}, {"date": "2019-06-25", "close": 20.2735, "volume": 1096136.0}, {"date": "2019-06-26", "close": 19.9849, "volume": 888393.0}, {"date": "2019-06-27", "close": 20.6179, "volume": 1547243.0}, {"date": "2019-06-28", "close": 20.9809, "volume": 4064908.0}, {"date": "2019-07-01", "close": 21.2695, "volume": 910128.0}, {"date": "2019-07-02", "close": 21.3253, "volume": 1195773.0}, {"date": "2019-07-03", "close": 21.7908, "volume": 728186.0}, {"date": "2019-07-05", "close": 21.1485, "volume": 910631.0}, {"date": "2019-07-08", "close": 20.832, "volume": 1732640.0}, {"date": "2019-07-09", "close": 21.1299, "volume": 1191017.0}, {"date": "2019-07-10", "close": 21.465, "volume": 1420956.0}, {"date": "2019-07-11", "close": 21.3533, "volume": 1304935.0}, {"date": "2019-07-12", "close": 20.9716, "volume": 941669.0}, {"date": "2019-07-15", "close": 21.7256, "volume": 1737965.0}, {"date": "2019-07-16", "close": 21.7628, "volume": 1676981.0}, {"date": "2019-07-17", "close": 21.4929, "volume": 1360668.0}, {"date": "2019-07-18", "close": 22.6006, "volume": 1530985.0}, {"date": "2019-07-19", "close": 21.6604, "volume": 3425848.0}, {"date": "2019-07-22", "close": 21.2509, "volume": 928429.0}, {"date": "2019-07-23", "close": 21.2229, "volume": 1023997.0}, {"date": "2019-07-24", "close": 21.3067, "volume": 1249355.0}, {"date": "2019-07-25", "close": 19.4451, "volume": 3169955.0}, {"date": "2019-07-26", "close": 19.1379, "volume": 1839345.0}, {"date": "2019-07-29", "close": 20.348, "volume": 2551870.0}, {"date": "2019-07-30", "close": 21.5674, "volume": 2829836.0}, {"date": "2019-07-31", "close": 21.558, "volume": 1923962.0}, {"date": "2019-08-01", "close": 21.4091, "volume": 1579546.0}, {"date": "2019-08-02", "close": 20.7575, "volume": 1083350.0}, {"date": "2019-08-05", "close": 19.9942, "volume": 2168219.0}, {"date": "2019-08-06", "close": 19.8546, "volume": 1261211.0}, {"date": "2019-08-07", "close": 20.2176, "volume": 986365.0}, {"date": "2019-08-08", "close": 21.2881, "volume": 2283100.0}, {"date": "2019-08-09", "close": 20.6551, "volume": 949494.0}, {"date": "2019-08-12", "close": 20.0687, "volume": 731378.0}, {"date": "2019-08-13", "close": 20.4317, "volume": 817371.0}, {"date": "2019-08-14", "close": 19.7057, "volume": 1120376.0}, {"date": "2019-08-15", "close": 19.4078, "volume": 876512.0}, {"date": "2019-08-16", "close": 20.1525, "volume": 944193.0}, {"date": "2019-08-19", "close": 20.5527, "volume": 751372.0}, {"date": "2019-08-20", "close": 20.2642, "volume": 648594.0}, {"date": "2019-08-21", "close": 20.7017, "volume": 620527.0}, {"date": "2019-08-22", "close": 19.8919, "volume": 836813.0}, {"date": "2019-08-23", "close": 18.6818, "volume": 960726.0}, {"date": "2019-08-26", "close": 18.235, "volume": 1154168.0}, {"date": "2019-08-27", "close": 18.6632, "volume": 1655679.0}, {"date": "2019-08-28", "close": 19.1286, "volume": 839785.0}, {"date": "2019-08-29", "close": 19.5381, "volume": 680276.0}, {"date": "2019-08-30", "close": 19.5288, "volume": 632334.0}, {"date": "2019-09-03", "close": 18.6073, "volume": 846847.0}, {"date": "2019-09-04", "close": 18.4677, "volume": 808330.0}, {"date": "2019-09-05", "close": 18.7283, "volume": 983236.0}, {"date": "2019-09-06", "close": 18.8586, "volume": 1033364.0}, {"date": "2019-09-09", "close": 19.2682, "volume": 750848.0}, {"date": "2019-09-10", "close": 20.5714, "volume": 1169671.0}, {"date": "2019-09-11", "close": 21.5301, "volume": 944945.0}, {"date": "2019-09-12", "close": 21.0554, "volume": 918380.0}, {"date": "2019-09-13", "close": 20.7575, "volume": 1755524.0}, {"date": "2019-09-16", "close": 21.2509, "volume": 907911.0}, {"date": "2019-09-17", "close": 19.9477, "volume": 965759.0}, {"date": "2019-09-18", "close": 19.9942, "volume": 1025628.0}, {"date": "2019-09-19", "close": 19.7522, "volume": 1252675.0}, {"date": "2019-09-20", "close": 19.7336, "volume": 3913196.0}, {"date": "2019-09-23", "close": 19.7988, "volume": 930527.0}, {"date": "2019-09-24", "close": 18.8773, "volume": 864859.0}, {"date": "2019-09-25", "close": 18.5422, "volume": 932648.0}, {"date": "2019-09-26", "close": 18.4677, "volume": 1211343.0}, {"date": "2019-09-27", "close": 18.2722, "volume": 1158796.0}, {"date": "2019-09-30", "close": 18.1605, "volume": 1733052.0}, {"date": "2019-10-01", "close": 17.1459, "volume": 1368374.0}, {"date": "2019-10-02", "close": 17.3414, "volume": 933659.0}, {"date": "2019-10-03", "close": 17.5369, "volume": 693442.0}, {"date": "2019-10-04", "close": 17.2111, "volume": 900598.0}, {"date": "2019-10-07", "close": 17.0435, "volume": 1265719.0}, {"date": "2019-10-08", "close": 16.8108, "volume": 817209.0}, {"date": "2019-10-09", "close": 16.9597, "volume": 856968.0}, {"date": "2019-10-10", "close": 16.0941, "volume": 962935.0}, {"date": "2019-10-11", "close": 16.7736, "volume": 1288566.0}, {"date": "2019-10-14", "close": 16.6433, "volume": 1363994.0}, {"date": "2019-10-15", "close": 17.1319, "volume": 967649.0}, {"date": "2019-10-16", "close": 16.9644, "volume": 845905.0}, {"date": "2019-10-17", "close": 16.5036, "volume": 988590.0}, {"date": "2019-10-18", "close": 16.8946, "volume": 1900788.0}, {"date": "2019-10-21", "close": 17.1366, "volume": 1375557.0}, {"date": "2019-10-22", "close": 17.1738, "volume": 1488241.0}, {"date": "2019-10-23", "close": 17.3553, "volume": 4071963.0}, {"date": "2019-10-24", "close": 18.1512, "volume": 1747813.0}, {"date": "2019-10-25", "close": 18.1326, "volume": 1326419.0}, {"date": "2019-10-28", "close": 18.1977, "volume": 1661776.0}, {"date": "2019-10-29", "close": 18.6352, "volume": 1468579.0}, {"date": "2019-10-30", "close": 18.5887, "volume": 1665376.0}, {"date": "2019-10-31", "close": 18.1791, "volume": 983254.0}, {"date": "2019-11-01", "close": 18.3281, "volume": 1385498.0}, {"date": "2019-11-04", "close": 18.7935, "volume": 1068382.0}, {"date": "2019-11-05", "close": 18.7562, "volume": 904855.0}, {"date": "2019-11-06", "close": 18.3374, "volume": 1649343.0}, {"date": "2019-11-07", "close": 18.3374, "volume": 1292892.0}, {"date": "2019-11-08", "close": 18.719, "volume": 1980249.0}, {"date": "2019-11-11", "close": 18.4956, "volume": 1807151.0}, {"date": "2019-11-12", "close": 18.5189, "volume": 2251423.0}, {"date": "2019-11-13", "close": 18.0488, "volume": 2471593.0}, {"date": "2019-11-14", "close": 18.5515, "volume": 1558645.0}, {"date": "2019-11-15", "close": 19.5474, "volume": 2581473.0}, {"date": "2019-11-18", "close": 18.7656, "volume": 2366011.0}, {"date": "2019-11-19", "close": 18.5701, "volume": 1942823.0}, {"date": "2019-11-20", "close": 18.7283, "volume": 2670121.0}, {"date": "2019-11-21", "close": 18.6911, "volume": 1723530.0}, {"date": "2019-11-22", "close": 19.5568, "volume": 2291148.0}, {"date": "2019-11-25", "close": 19.9291, "volume": 2070760.0}, {"date": "2019-11-26", "close": 19.6871, "volume": 8394242.0}, {"date": "2019-11-27", "close": 19.6033, "volume": 1558662.0}, {"date": "2019-11-29", "close": 19.5661, "volume": 548233.0}, {"date": "2019-12-02", "close": 19.1472, "volume": 1600526.0}, {"date": "2019-12-03", "close": 18.8586, "volume": 1641521.0}, {"date": "2019-12-04", "close": 19.7615, "volume": 1211662.0}, {"date": "2019-12-05", "close": 19.2217, "volume": 1562289.0}, {"date": "2019-12-06", "close": 19.5009, "volume": 1053859.0}, {"date": "2019-12-09", "close": 20.2363, "volume": 1727375.0}, {"date": "2019-12-10", "close": 20.078, "volume": 1587934.0}, {"date": "2019-12-11", "close": 19.4823, "volume": 1427626.0}, {"date": "2019-12-12", "close": 19.7802, "volume": 1143950.0}, {"date": "2019-12-13", "close": 19.4264, "volume": 840256.0}, {"date": "2019-12-16", "close": 19.6405, "volume": 938246.0}, {"date": "2019-12-17", "close": 19.1286, "volume": 1771411.0}, {"date": "2019-12-18", "close": 18.989, "volume": 1413713.0}, {"date": "2019-12-19", "close": 19.6033, "volume": 1358181.0}, {"date": "2019-12-20", "close": 19.473, "volume": 2201929.0}, {"date": "2019-12-23", "close": 19.6405, "volume": 870329.0}, {"date": "2019-12-24", "close": 19.836, "volume": 423072.0}, {"date": "2019-12-26", "close": 19.3147, "volume": 609363.0}, {"date": "2019-12-27", "close": 19.0169, "volume": 993205.0}, {"date": "2019-12-30", "close": 18.7376, "volume": 1052474.0}, {"date": "2019-12-31", "close": 18.989, "volume": 757140.0}, {"date": "2020-01-02", "close": 18.3932, "volume": 983854.0}, {"date": "2020-01-03", "close": 17.9278, "volume": 929865.0}, {"date": "2020-01-06", "close": 18.1047, "volume": 1820001.0}, {"date": "2020-01-07", "close": 17.7975, "volume": 1342124.0}, {"date": "2020-01-08", "close": 17.9557, "volume": 855654.0}, {"date": "2020-01-09", "close": 17.8813, "volume": 1010723.0}, {"date": "2020-01-10", "close": 18.1698, "volume": 1824278.0}, {"date": "2020-01-13", "close": 17.7044, "volume": 1396093.0}, {"date": "2020-01-14", "close": 18.1047, "volume": 1285083.0}, {"date": "2020-01-15", "close": 18.6166, "volume": 1414389.0}, {"date": "2020-01-16", "close": 18.6073, "volume": 1113143.0}, {"date": "2020-01-17", "close": 17.9092, "volume": 2259932.0}, {"date": "2020-01-21", "close": 17.2436, "volume": 1795733.0}, {"date": "2020-01-22", "close": 17.2948, "volume": 2242956.0}, {"date": "2020-01-23", "close": 16.9411, "volume": 1309821.0}, {"date": "2020-01-24", "close": 16.4012, "volume": 1928235.0}, {"date": "2020-01-27", "close": 15.9637, "volume": 1458765.0}, {"date": "2020-01-28", "close": 16.5409, "volume": 1712630.0}, {"date": "2020-01-29", "close": 16.5781, "volume": 795736.0}, {"date": "2020-01-30", "close": 16.2523, "volume": 897739.0}, {"date": "2020-01-31", "close": 16.2058, "volume": 1090599.0}, {"date": "2020-02-03", "close": 16.1313, "volume": 2045860.0}, {"date": "2020-02-04", "close": 16.3082, "volume": 1114385.0}, {"date": "2020-02-05", "close": 18.0581, "volume": 1975136.0}, {"date": "2020-02-06", "close": 17.8068, "volume": 2394073.0}, {"date": "2020-02-07", "close": 17.6486, "volume": 1374458.0}, {"date": "2020-02-10", "close": 17.7789, "volume": 837021.0}, {"date": "2020-02-11", "close": 17.7789, "volume": 921043.0}, {"date": "2020-02-12", "close": 17.7789, "volume": 1158122.0}, {"date": "2020-02-13", "close": 16.4292, "volume": 3591196.0}, {"date": "2020-02-14", "close": 16.5409, "volume": 3336657.0}, {"date": "2020-02-18", "close": 16.3919, "volume": 1707247.0}, {"date": "2020-02-19", "close": 17.3786, "volume": 2461303.0}, {"date": "2020-02-20", "close": 19.0169, "volume": 3153975.0}, {"date": "2020-02-21", "close": 18.84, "volume": 1901691.0}, {"date": "2020-02-24", "close": 18.4025, "volume": 2463451.0}, {"date": "2020-02-25", "close": 18.5515, "volume": 2722910.0}, {"date": "2020-02-26", "close": 18.8586, "volume": 2600089.0}, {"date": "2020-02-27", "close": 18.2722, "volume": 4131695.0}, {"date": "2020-02-28", "close": 19.3985, "volume": 2944155.0}, {"date": "2020-03-02", "close": 19.7708, "volume": 3491719.0}, {"date": "2020-03-03", "close": 18.6725, "volume": 3179171.0}, {"date": "2020-03-04", "close": 18.9331, "volume": 2130356.0}, {"date": "2020-03-05", "close": 19.0448, "volume": 1443111.0}, {"date": "2020-03-06", "close": 17.6765, "volume": 2214164.0}, {"date": "2020-03-09", "close": 16.2337, "volume": 2598259.0}, {"date": "2020-03-10", "close": 16.4385, "volume": 2222298.0}, {"date": "2020-03-11", "close": 15.126, "volume": 3524342.0}, {"date": "2020-03-12", "close": 13.8135, "volume": 2446803.0}, {"date": "2020-03-13", "close": 15.0236, "volume": 2768745.0}, {"date": "2020-03-16", "close": 13.0223, "volume": 2453980.0}, {"date": "2020-03-17", "close": 12.408, "volume": 2631322.0}, {"date": "2020-03-18", "close": 12.1567, "volume": 1914281.0}, {"date": "2020-03-19", "close": 13.2736, "volume": 1646948.0}, {"date": "2020-03-20", "close": 12.4545, "volume": 2820299.0}, {"date": "2020-03-23", "close": 12.5104, "volume": 2031221.0}, {"date": "2020-03-24", "close": 13.0875, "volume": 1351535.0}, {"date": "2020-03-25", "close": 13.1619, "volume": 1547994.0}, {"date": "2020-03-26", "close": 13.3947, "volume": 1524645.0}, {"date": "2020-03-27", "close": 13.404, "volume": 1836663.0}, {"date": "2020-03-30", "close": 13.404, "volume": 1146503.0}, {"date": "2020-03-31", "close": 13.4226, "volume": 2537952.0}, {"date": "2020-04-01", "close": 12.9385, "volume": 3099039.0}, {"date": "2020-04-02", "close": 13.0502, "volume": 1980396.0}, {"date": "2020-04-03", "close": 13.1433, "volume": 988993.0}, {"date": "2020-04-06", "close": 14.1021, "volume": 2247998.0}, {"date": "2020-04-07", "close": 13.8415, "volume": 2259541.0}, {"date": "2020-04-08", "close": 14.7351, "volume": 1002439.0}, {"date": "2020-04-09", "close": 14.3627, "volume": 1457364.0}, {"date": "2020-04-13", "close": 14.3162, "volume": 966570.0}, {"date": "2020-04-14", "close": 14.4744, "volume": 986086.0}, {"date": "2020-04-15", "close": 14.3627, "volume": 1039478.0}, {"date": "2020-04-16", "close": 14.4744, "volume": 1667920.0}, {"date": "2020-04-17", "close": 15.2284, "volume": 2155122.0}, {"date": "2020-04-20", "close": 15.4611, "volume": 2359317.0}, {"date": "2020-04-21", "close": 15.1074, "volume": 1649299.0}, {"date": "2020-04-22", "close": 14.9771, "volume": 2531502.0}, {"date": "2020-04-23", "close": 14.5396, "volume": 1221883.0}, {"date": "2020-04-24", "close": 14.9585, "volume": 1977177.0}, {"date": "2020-04-27", "close": 15.3587, "volume": 1578309.0}, {"date": "2020-04-28", "close": 14.9864, "volume": 1277240.0}, {"date": "2020-04-29", "close": 13.3993, "volume": 4583268.0}, {"date": "2020-04-30", "close": 12.7617, "volume": 3068543.0}, {"date": "2020-05-01", "close": 12.3894, "volume": 2068764.0}, {"date": "2020-05-04", "close": 12.7896, "volume": 1399125.0}, {"date": "2020-05-05", "close": 13.3295, "volume": 1880824.0}, {"date": "2020-05-06", "close": 13.3109, "volume": 1564667.0}, {"date": "2020-05-07", "close": 13.6553, "volume": 1202471.0}, {"date": "2020-05-08", "close": 13.9532, "volume": 1169210.0}, {"date": "2020-05-11", "close": 14.5861, "volume": 1583158.0}, {"date": "2020-05-12", "close": 14.5303, "volume": 1463497.0}, {"date": "2020-05-13", "close": 14.3441, "volume": 2023960.0}, {"date": "2020-05-14", "close": 13.8601, "volume": 1689187.0}, {"date": "2020-05-15", "close": 14.2138, "volume": 1282826.0}, {"date": "2020-05-18", "close": 15.3308, "volume": 1095400.0}, {"date": "2020-05-19", "close": 15.0515, "volume": 1004778.0}, {"date": "2020-05-20", "close": 15.6845, "volume": 1046714.0}, {"date": "2020-05-21", "close": 15.4332, "volume": 997219.0}, {"date": "2020-05-22", "close": 15.6938, "volume": 775978.0}, {"date": "2020-05-26", "close": 15.0422, "volume": 1542591.0}, {"date": "2020-05-27", "close": 15.5868, "volume": 1497697.0}, {"date": "2020-05-28", "close": 15.517, "volume": 1039011.0}, {"date": "2020-05-29", "close": 15.2284, "volume": 2105110.0}, {"date": "2020-06-01", "close": 15.4797, "volume": 1102782.0}, {"date": "2020-06-02", "close": 15.5542, "volume": 1791976.0}, {"date": "2020-06-03", "close": 15.5263, "volume": 1670396.0}, {"date": "2020-06-04", "close": 15.6659, "volume": 1121449.0}, {"date": "2020-06-05", "close": 16.001, "volume": 1218180.0}, {"date": "2020-06-08", "close": 16.5874, "volume": 1099620.0}, {"date": "2020-06-09", "close": 16.0754, "volume": 936885.0}, {"date": "2020-06-10", "close": 15.6287, "volume": 902854.0}, {"date": "2020-06-11", "close": 14.8374, "volume": 1266760.0}, {"date": "2020-06-12", "close": 15.2284, "volume": 1561701.0}, {"date": "2020-06-15", "close": 15.1912, "volume": 1006863.0}, {"date": "2020-06-16", "close": 15.9917, "volume": 1058302.0}, {"date": "2020-06-17", "close": 15.8893, "volume": 1122726.0}, {"date": "2020-06-18", "close": 16.5222, "volume": 1690217.0}, {"date": "2020-06-19", "close": 17.0807, "volume": 1899190.0}, {"date": "2020-06-22", "close": 17.5648, "volume": 2328445.0}, {"date": "2020-06-23", "close": 17.8626, "volume": 1568356.0}, {"date": "2020-06-24", "close": 17.6904, "volume": 1949899.0}, {"date": "2020-06-25", "close": 17.9371, "volume": 1948510.0}, {"date": "2020-06-26", "close": 17.4996, "volume": 1784420.0}, {"date": "2020-06-29", "close": 18.0116, "volume": 1096586.0}, {"date": "2020-06-30", "close": 18.0628, "volume": 2581415.0}, {"date": "2020-07-01", "close": 18.3932, "volume": 1453052.0}, {"date": "2020-07-02", "close": 18.235, "volume": 938137.0}, {"date": "2020-07-06", "close": 18.2722, "volume": 718031.0}, {"date": "2020-07-07", "close": 18.7004, "volume": 3527391.0}, {"date": "2020-07-08", "close": 18.9936, "volume": 1863705.0}, {"date": "2020-07-09", "close": 18.6539, "volume": 988659.0}, {"date": "2020-07-10", "close": 18.3281, "volume": 1084617.0}, {"date": "2020-07-13", "close": 17.7137, "volume": 1166685.0}, {"date": "2020-07-14", "close": 17.723, "volume": 2523115.0}, {"date": "2020-07-15", "close": 17.7137, "volume": 1570362.0}, {"date": "2020-07-16", "close": 18.0116, "volume": 1693011.0}, {"date": "2020-07-17", "close": 18.114, "volume": 2662985.0}, {"date": "2020-07-20", "close": 18.3653, "volume": 2078832.0}, {"date": "2020-07-21", "close": 18.0767, "volume": 1315126.0}, {"date": "2020-07-22", "close": 18.6911, "volume": 1343844.0}, {"date": "2020-07-23", "close": 18.2908, "volume": 1037413.0}, {"date": "2020-07-24", "close": 18.4211, "volume": 1843212.0}, {"date": "2020-07-27", "close": 19.231, "volume": 1244456.0}, {"date": "2020-07-28", "close": 18.7842, "volume": 1312090.0}, {"date": "2020-07-29", "close": 17.602, "volume": 2460923.0}, {"date": "2020-07-30", "close": 17.1273, "volume": 2065618.0}, {"date": "2020-07-31", "close": 16.7643, "volume": 1738861.0}, {"date": "2020-08-03", "close": 17.3879, "volume": 1545452.0}, {"date": "2020-08-04", "close": 17.4065, "volume": 787458.0}, {"date": "2020-08-05", "close": 17.4438, "volume": 880111.0}, {"date": "2020-08-06", "close": 17.3507, "volume": 935489.0}, {"date": "2020-08-07", "close": 17.4019, "volume": 740254.0}, {"date": "2020-08-10", "close": 17.2902, "volume": 922291.0}, {"date": "2020-08-11", "close": 16.9411, "volume": 842898.0}, {"date": "2020-08-12", "close": 17.3228, "volume": 868740.0}, {"date": "2020-08-13", "close": 17.5089, "volume": 730158.0}, {"date": "2020-08-14", "close": 17.2762, "volume": 483095.0}, {"date": "2020-08-17", "close": 17.481, "volume": 1030439.0}, {"date": "2020-08-18", "close": 17.2669, "volume": 822445.0}, {"date": "2020-08-19", "close": 17.0994, "volume": 553386.0}, {"date": "2020-08-20", "close": 16.8387, "volume": 658320.0}, {"date": "2020-08-21", "close": 15.8893, "volume": 2493111.0}, {"date": "2020-08-24", "close": 15.5356, "volume": 1048450.0}, {"date": "2020-08-25", "close": 15.3401, "volume": 1251920.0}, {"date": "2020-08-26", "close": 15.0376, "volume": 1059672.0}, {"date": "2020-08-27", "close": 15.0702, "volume": 765963.0}, {"date": "2020-08-28", "close": 15.2191, "volume": 1051293.0}, {"date": "2020-08-31", "close": 15.3959, "volume": 1257846.0}, {"date": "2020-09-01", "close": 15.247, "volume": 1301793.0}, {"date": "2020-09-02", "close": 15.4425, "volume": 1005936.0}, {"date": "2020-09-03", "close": 15.247, "volume": 735153.0}, {"date": "2020-09-04", "close": 15.2098, "volume": 898179.0}, {"date": "2020-09-08", "close": 15.0888, "volume": 732407.0}, {"date": "2020-09-09", "close": 15.3308, "volume": 1107128.0}, {"date": "2020-09-10", "close": 15.9824, "volume": 1463653.0}, {"date": "2020-09-11", "close": 16.1965, "volume": 1617530.0}, {"date": "2020-09-14", "close": 16.5688, "volume": 1830593.0}, {"date": "2020-09-15", "close": 16.6433, "volume": 954497.0}, {"date": "2020-09-16", "close": 16.6433, "volume": 1274178.0}, {"date": "2020-09-17", "close": 17.1738, "volume": 1522483.0}, {"date": "2020-09-18", "close": 16.7829, "volume": 4053175.0}, {"date": "2020-09-21", "close": 16.0103, "volume": 1748642.0}, {"date": "2020-09-22", "close": 15.9731, "volume": 939269.0}, {"date": "2020-09-23", "close": 15.6659, "volume": 3057461.0}, {"date": "2020-09-24", "close": 15.3866, "volume": 905691.0}, {"date": "2020-09-25", "close": 15.5821, "volume": 824599.0}, {"date": "2020-09-28", "close": 15.7217, "volume": 908801.0}, {"date": "2020-09-29", "close": 15.3866, "volume": 727728.0}, {"date": "2020-09-30", "close": 15.4239, "volume": 932832.0}, {"date": "2020-10-01", "close": 15.1167, "volume": 1000153.0}, {"date": "2020-10-02", "close": 14.6978, "volume": 1040778.0}, {"date": "2020-10-05", "close": 15.1353, "volume": 1840961.0}, {"date": "2020-10-06", "close": 14.8747, "volume": 1297257.0}, {"date": "2020-10-07", "close": 15.7683, "volume": 1917983.0}, {"date": "2020-10-08", "close": 15.6938, "volume": 861568.0}, {"date": "2020-10-09", "close": 15.6938, "volume": null}, {"date": "2020-10-12", "close": 16.3175, "volume": 2875990.0}, {"date": "2020-10-13", "close": 16.0754, "volume": 1440638.0}, {"date": "2020-10-14", "close": 15.8614, "volume": 649294.0}, {"date": "2020-10-15", "close": 16.0568, "volume": 899525.0}, {"date": "2020-10-16", "close": 15.9451, "volume": 950893.0}, {"date": "2020-10-19", "close": 15.7497, "volume": 1143519.0}, {"date": "2020-10-20", "close": 15.7497, "volume": 1273736.0}, {"date": "2020-10-21", "close": 15.1353, "volume": 1488723.0}, {"date": "2020-10-22", "close": 15.1912, "volume": 1494018.0}, {"date": "2020-10-23", "close": 15.2563, "volume": 701123.0}, {"date": "2020-10-26", "close": 14.8095, "volume": 826939.0}, {"date": "2020-10-27", "close": 14.8095, "volume": 681527.0}, {"date": "2020-10-28", "close": 14.3255, "volume": 1089007.0}, {"date": "2020-10-29", "close": 15.1539, "volume": 1925224.0}, {"date": "2020-10-30", "close": 15.126, "volume": 1205795.0}, {"date": "2020-11-02", "close": 15.247, "volume": 865078.0}, {"date": "2020-11-03", "close": 15.1725, "volume": 957293.0}, {"date": "2020-11-04", "close": 16.243, "volume": 1353071.0}, {"date": "2020-11-05", "close": 15.9451, "volume": 1903519.0}, {"date": "2020-11-06", "close": 15.8241, "volume": 946798.0}, {"date": "2020-11-09", "close": 16.6712, "volume": 1224008.0}, {"date": "2020-11-10", "close": 16.8294, "volume": 1736984.0}, {"date": "2020-11-11", "close": 16.3919, "volume": 1278115.0}, {"date": "2020-11-12", "close": 16.122, "volume": 715649.0}, {"date": "2020-11-13", "close": 16.5688, "volume": 1342940.0}, {"date": "2020-11-16", "close": 16.606, "volume": 1389039.0}, {"date": "2020-11-17", "close": 17.0296, "volume": 1748813.0}, {"date": "2020-11-18", "close": 16.7922, "volume": 1364386.0}, {"date": "2020-11-19", "close": 16.9132, "volume": 1158465.0}, {"date": "2020-11-20", "close": 16.9784, "volume": 777296.0}, {"date": "2020-11-23", "close": 16.969, "volume": 1697965.0}, {"date": "2020-11-24", "close": 17.0994, "volume": 675257.0}, {"date": "2020-11-25", "close": 17.1552, "volume": 361139.0}, {"date": "2020-11-27", "close": 17.2204, "volume": 286244.0}, {"date": "2020-11-30", "close": 16.997, "volume": 861113.0}, {"date": "2020-12-01", "close": 17.1831, "volume": 914544.0}, {"date": "2020-12-02", "close": 17.5182, "volume": 763279.0}, {"date": "2020-12-03", "close": 17.6858, "volume": 1142716.0}, {"date": "2020-12-04", "close": 17.7603, "volume": 346937.0}, {"date": "2020-12-07", "close": 17.4345, "volume": 625453.0}, {"date": "2020-12-08", "close": 17.4531, "volume": 1130389.0}, {"date": "2020-12-09", "close": 17.0807, "volume": 829751.0}, {"date": "2020-12-10", "close": 19.2496, "volume": 4365210.0}, {"date": "2020-12-11", "close": 19.8267, "volume": 2706551.0}, {"date": "2020-12-14", "close": 20.3666, "volume": 1371285.0}, {"date": "2020-12-15", "close": 20.5714, "volume": 1334299.0}, {"date": "2020-12-16", "close": 20.0129, "volume": 1252706.0}, {"date": "2020-12-17", "close": 20.1711, "volume": 623842.0}, {"date": "2020-12-18", "close": 20.4783, "volume": 2216634.0}, {"date": "2020-12-21", "close": 20.2921, "volume": 1307475.0}, {"date": "2020-12-22", "close": 19.9942, "volume": 1060613.0}, {"date": "2020-12-23", "close": 19.7895, "volume": 1139144.0}, {"date": "2020-12-24", "close": 19.9756, "volume": 908159.0}, {"date": "2020-12-28", "close": 19.7802, "volume": 929254.0}, {"date": "2020-12-29", "close": 19.324, "volume": 1394898.0}, {"date": "2020-12-30", "close": 19.0355, "volume": 1054582.0}, {"date": "2020-12-31", "close": 18.5701, "volume": 1094032.0}, {"date": "2021-01-04", "close": 18.3746, "volume": 1038745.0}, {"date": "2021-01-05", "close": 18.1512, "volume": 1083248.0}, {"date": "2021-01-06", "close": 18.1512, "volume": 1106796.0}, {"date": "2021-01-07", "close": 19.1612, "volume": 3343462.0}, {"date": "2021-01-08", "close": 18.9703, "volume": 1584220.0}, {"date": "2021-01-11", "close": 19.9756, "volume": 1323893.0}, {"date": "2021-01-12", "close": 20.5621, "volume": 1832795.0}, {"date": "2021-01-13", "close": 20.3107, "volume": 891571.0}, {"date": "2021-01-14", "close": 20.4783, "volume": 1006631.0}, {"date": "2021-01-15", "close": 20.8227, "volume": 2026381.0}, {"date": "2021-01-19", "close": 21.2695, "volume": 1343456.0}, {"date": "2021-01-20", "close": 20.7482, "volume": 1870670.0}, {"date": "2021-01-21", "close": 19.9849, "volume": 1234655.0}, {"date": "2021-01-22", "close": 20.6551, "volume": 1784544.0}, {"date": "2021-01-25", "close": 21.2881, "volume": 2049476.0}, {"date": "2021-01-26", "close": 20.1897, "volume": 930104.0}, {"date": "2021-01-27", "close": 20.0501, "volume": 1457184.0}, {"date": "2021-01-28", "close": 19.7336, "volume": 877648.0}, {"date": "2021-01-29", "close": 19.5381, "volume": 1383741.0}, {"date": "2021-02-01", "close": 20.2642, "volume": 823166.0}, {"date": "2021-02-02", "close": 20.6644, "volume": 1254445.0}, {"date": "2021-02-03", "close": 20.4876, "volume": 1025381.0}, {"date": "2021-02-04", "close": 20.2549, "volume": 701862.0}, {"date": "2021-02-05", "close": 20.7855, "volume": 1326684.0}, {"date": "2021-02-08", "close": 21.4463, "volume": 2238349.0}, {"date": "2021-02-09", "close": 21.5953, "volume": 1636073.0}, {"date": "2021-02-10", "close": 21.344, "volume": 1691467.0}, {"date": "2021-02-11", "close": 18.6352, "volume": 3588079.0}, {"date": "2021-02-12", "close": 18.8214, "volume": 2157646.0}, {"date": "2021-02-16", "close": 18.4211, "volume": 1251205.0}, {"date": "2021-02-17", "close": 18.5887, "volume": 1069968.0}, {"date": "2021-02-18", "close": 18.3001, "volume": 896408.0}, {"date": "2021-02-19", "close": 18.2257, "volume": 1090060.0}, {"date": "2021-02-22", "close": 18.3653, "volume": 903238.0}, {"date": "2021-02-23", "close": 18.2908, "volume": 1277313.0}, {"date": "2021-02-24", "close": 18.5049, "volume": 975575.0}, {"date": "2021-02-25", "close": 18.0954, "volume": 913642.0}, {"date": "2021-02-26", "close": 17.723, "volume": 1719780.0}, {"date": "2021-03-01", "close": 17.872, "volume": 793877.0}, {"date": "2021-03-02", "close": 17.8626, "volume": 1176654.0}, {"date": "2021-03-03", "close": 17.3507, "volume": 1356533.0}, {"date": "2021-03-04", "close": 16.9504, "volume": 979816.0}, {"date": "2021-03-05", "close": 17.9464, "volume": 1528921.0}, {"date": "2021-03-08", "close": 17.8999, "volume": 1400787.0}, {"date": "2021-03-09", "close": 18.2908, "volume": 1300564.0}, {"date": "2021-03-10", "close": 17.872, "volume": 1220555.0}, {"date": "2021-03-11", "close": 18.1326, "volume": 1397335.0}, {"date": "2021-03-12", "close": 18.0767, "volume": 1099679.0}, {"date": "2021-03-15", "close": 18.4491, "volume": 809408.0}, {"date": "2021-03-16", "close": 18.3839, "volume": 1040558.0}, {"date": "2021-03-17", "close": 18.7656, "volume": 1502271.0}, {"date": "2021-03-18", "close": 18.2629, "volume": 874687.0}, {"date": "2021-03-19", "close": 18.6632, "volume": 2007484.0}, {"date": "2021-03-22", "close": 18.8679, "volume": 1002686.0}, {"date": "2021-03-23", "close": 18.0395, "volume": 824309.0}, {"date": "2021-03-24", "close": 18.0814, "volume": 1399875.0}, {"date": "2021-03-25", "close": 18.4305, "volume": 1202463.0}, {"date": "2021-03-26", "close": 18.1698, "volume": 769967.0}, {"date": "2021-03-29", "close": 17.7463, "volume": 858348.0}, {"date": "2021-03-30", "close": 17.4252, "volume": 612895.0}, {"date": "2021-03-31", "close": 17.3879, "volume": 1249830.0}, {"date": "2021-04-01", "close": 17.8254, "volume": 802281.0}, {"date": "2021-04-05", "close": 17.9278, "volume": 673778.0}, {"date": "2021-04-06", "close": 17.7882, "volume": 562967.0}, {"date": "2021-04-07", "close": 17.7509, "volume": 834924.0}, {"date": "2021-04-08", "close": 17.7323, "volume": 1240380.0}, {"date": "2021-04-09", "close": 17.7044, "volume": 1249796.0}, {"date": "2021-04-12", "close": 17.481, "volume": 1154508.0}, {"date": "2021-04-13", "close": 17.5555, "volume": 665967.0}, {"date": "2021-04-14", "close": 17.8999, "volume": 1668721.0}, {"date": "2021-04-15", "close": 18.4025, "volume": 1184162.0}, {"date": "2021-04-16", "close": 18.4956, "volume": 1318729.0}, {"date": "2021-04-19", "close": 18.6725, "volume": 1468868.0}, {"date": "2021-04-20", "close": 18.7656, "volume": 1305806.0}, {"date": "2021-04-21", "close": 19.082, "volume": 1174607.0}, {"date": "2021-04-22", "close": 19.473, "volume": 1574096.0}, {"date": "2021-04-23", "close": 19.8081, "volume": 1268404.0}, {"date": "2021-04-26", "close": 20.9158, "volume": 2653747.0}, {"date": "2021-04-27", "close": 20.9437, "volume": 2470308.0}, {"date": "2021-04-28", "close": 20.2642, "volume": 1680333.0}, {"date": "2021-04-29", "close": 20.2735, "volume": 1059138.0}, {"date": "2021-04-30", "close": 20.4829, "volume": 1585337.0}, {"date": "2021-05-03", "close": 20.5993, "volume": 1435331.0}, {"date": "2021-05-04", "close": 20.7575, "volume": 1799236.0}, {"date": "2021-05-05", "close": 20.5248, "volume": 1548474.0}, {"date": "2021-05-06", "close": 20.4876, "volume": 1867141.0}, {"date": "2021-05-07", "close": 20.4783, "volume": 3003267.0}, {"date": "2021-05-10", "close": 20.1478, "volume": 3055269.0}, {"date": "2021-05-11", "close": 20.7948, "volume": 1643003.0}, {"date": "2021-05-12", "close": 20.8878, "volume": 1946034.0}, {"date": "2021-05-13", "close": 20.7017, "volume": 1081829.0}, {"date": "2021-05-14", "close": 20.7203, "volume": 1645784.0}, {"date": "2021-05-17", "close": 20.5527, "volume": 852308.0}, {"date": "2021-05-18", "close": 20.3666, "volume": 1544064.0}, {"date": "2021-05-19", "close": 20.3014, "volume": 981989.0}, {"date": "2021-05-20", "close": 20.4038, "volume": 2184983.0}, {"date": "2021-05-21", "close": 20.6551, "volume": 6752137.0}, {"date": "2021-05-24", "close": 20.6086, "volume": 4597669.0}, {"date": "2021-05-25", "close": 20.0966, "volume": 3425124.0}, {"date": "2021-05-26", "close": 20.7668, "volume": 1861088.0}, {"date": "2021-05-27", "close": 20.9995, "volume": 1333778.0}, {"date": "2021-05-28", "close": 21.1019, "volume": 1252507.0}, {"date": "2021-06-01", "close": 21.5487, "volume": 2657456.0}, {"date": "2021-06-02", "close": 21.6884, "volume": 1563151.0}, {"date": "2021-06-03", "close": 21.4743, "volume": 1300059.0}, {"date": "2021-06-04", "close": 21.4836, "volume": 956793.0}, {"date": "2021-06-07", "close": 21.8745, "volume": 2903307.0}, {"date": "2021-06-08", "close": 22.7867, "volume": 2175557.0}, {"date": "2021-06-09", "close": 22.9915, "volume": 1194826.0}, {"date": "2021-06-10", "close": 23.4104, "volume": 2387094.0}, {"date": "2021-06-11", "close": 23.2987, "volume": 1554368.0}, {"date": "2021-06-14", "close": 23.0101, "volume": 2587477.0}, {"date": "2021-06-15", "close": 22.9264, "volume": 995735.0}, {"date": "2021-06-16", "close": 23.3545, "volume": 1495177.0}, {"date": "2021-06-17", "close": 22.9822, "volume": 1259282.0}, {"date": "2021-06-18", "close": 22.7309, "volume": 2547234.0}, {"date": "2021-06-21", "close": 23.0288, "volume": 904330.0}, {"date": "2021-06-22", "close": 22.5633, "volume": 1136498.0}, {"date": "2021-06-23", "close": 22.4982, "volume": 1856053.0}, {"date": "2021-06-24", "close": 22.824, "volume": 2010484.0}, {"date": "2021-06-25", "close": 22.4609, "volume": 19887560.0}, {"date": "2021-06-28", "close": 22.9171, "volume": 2214767.0}, {"date": "2021-06-29", "close": 22.6192, "volume": 1450856.0}, {"date": "2021-06-30", "close": 22.824, "volume": 1600292.0}, {"date": "2021-07-01", "close": 23.1777, "volume": 1498900.0}, {"date": "2021-07-02", "close": 23.55, "volume": 1217197.0}, {"date": "2021-07-06", "close": 23.792, "volume": 1265054.0}, {"date": "2021-07-07", "close": 23.7269, "volume": 1134748.0}, {"date": "2021-07-08", "close": 23.6803, "volume": 1720386.0}, {"date": "2021-07-09", "close": 23.6059, "volume": 1745527.0}, {"date": "2021-07-12", "close": 23.187, "volume": 2198419.0}, {"date": "2021-07-13", "close": 22.7495, "volume": 1124391.0}, {"date": "2021-07-14", "close": 22.3027, "volume": 1836765.0}, {"date": "2021-07-15", "close": 22.0142, "volume": 2089206.0}, {"date": "2021-07-16", "close": 22.07, "volume": 1591756.0}, {"date": "2021-07-19", "close": 21.7535, "volume": 1446664.0}, {"date": "2021-07-20", "close": 22.3213, "volume": 1486182.0}, {"date": "2021-07-21", "close": 22.433, "volume": 840891.0}, {"date": "2021-07-22", "close": 22.4796, "volume": 849186.0}, {"date": "2021-07-23", "close": 22.7867, "volume": 653336.0}, {"date": "2021-07-26", "close": 22.6843, "volume": 1168288.0}, {"date": "2021-07-27", "close": 22.4703, "volume": 1139248.0}, {"date": "2021-07-28", "close": 23.9875, "volume": 1621274.0}, {"date": "2021-07-29", "close": 23.792, "volume": 1161613.0}, {"date": "2021-07-30", "close": 24.0806, "volume": 1424576.0}, {"date": "2021-08-02", "close": 25.0766, "volume": 2166101.0}, {"date": "2021-08-03", "close": 25.9329, "volume": 3156164.0}, {"date": "2021-08-04", "close": 26.0353, "volume": 2241634.0}, {"date": "2021-08-05", "close": 26.0446, "volume": 1667502.0}, {"date": "2021-08-06", "close": 26.5845, "volume": 2275422.0}, {"date": "2021-08-09", "close": 26.6031, "volume": 1603290.0}, {"date": "2021-08-10", "close": 26.6683, "volume": 1726304.0}, {"date": "2021-08-11", "close": 26.6311, "volume": 1026115.0}, {"date": "2021-08-12", "close": 26.9569, "volume": 750902.0}, {"date": "2021-08-13", "close": 26.7614, "volume": 3914355.0}, {"date": "2021-08-16", "close": 26.147, "volume": 1545747.0}, {"date": "2021-08-17", "close": 27.0779, "volume": 1273148.0}, {"date": "2021-08-18", "close": 27.5154, "volume": 1273261.0}, {"date": "2021-08-19", "close": 27.7388, "volume": 1477129.0}, {"date": "2021-08-20", "close": 28.1576, "volume": 1121086.0}, {"date": "2021-08-23", "close": 27.9715, "volume": 1433687.0}, {"date": "2021-08-24", "close": 28.2693, "volume": 912358.0}, {"date": "2021-08-25", "close": 28.53, "volume": 1041438.0}, {"date": "2021-08-26", "close": 28.4183, "volume": 776011.0}, {"date": "2021-08-27", "close": 28.9581, "volume": 1313290.0}, {"date": "2021-08-30", "close": 29.2374, "volume": 890372.0}, {"date": "2021-08-31", "close": 29.0978, "volume": 1139048.0}, {"date": "2021-09-01", "close": 29.0885, "volume": 876333.0}, {"date": "2021-09-02", "close": 28.2321, "volume": 1934102.0}, {"date": "2021-09-03", "close": 27.7946, "volume": 1596049.0}, {"date": "2021-09-07", "close": 27.6178, "volume": 1398645.0}, {"date": "2021-09-08", "close": 27.9063, "volume": 941528.0}, {"date": "2021-09-09", "close": 28.0832, "volume": 1780641.0}, {"date": "2021-09-10", "close": 28.409, "volume": 1383740.0}, {"date": "2021-09-13", "close": 28.7534, "volume": 1907205.0}, {"date": "2021-09-14", "close": 28.4834, "volume": 1196640.0}, {"date": "2021-09-15", "close": 28.5672, "volume": 1391888.0}, {"date": "2021-09-16", "close": 27.7295, "volume": 1800170.0}, {"date": "2021-09-17", "close": 28.0273, "volume": 3276362.0}, {"date": "2021-09-20", "close": 27.5712, "volume": 1287141.0}, {"date": "2021-09-21", "close": 28.1949, "volume": 900598.0}, {"date": "2021-09-22", "close": 28.6789, "volume": 702823.0}, {"date": "2021-09-23", "close": 29.7028, "volume": 638840.0}, {"date": "2021-09-24", "close": 29.8611, "volume": 1157593.0}, {"date": "2021-09-27", "close": 29.8611, "volume": 730322.0}, {"date": "2021-09-28", "close": 29.9076, "volume": 1162087.0}, {"date": "2021-09-29", "close": 28.772, "volume": 1315842.0}, {"date": "2021-09-30", "close": 28.7068, "volume": 700157.0}, {"date": "2021-10-01", "close": 28.7441, "volume": 648714.0}, {"date": "2021-10-04", "close": 28.409, "volume": 1153115.0}, {"date": "2021-10-05", "close": 28.7441, "volume": 638021.0}, {"date": "2021-10-06", "close": 29.0326, "volume": 806690.0}, {"date": "2021-10-07", "close": 29.8611, "volume": 2449128.0}, {"date": "2021-10-08", "close": 29.5073, "volume": 1186498.0}, {"date": "2021-10-11", "close": 29.1071, "volume": 881655.0}, {"date": "2021-10-12", "close": 29.3956, "volume": 766803.0}, {"date": "2021-10-13", "close": 29.2653, "volume": 499205.0}, {"date": "2021-10-14", "close": 29.647, "volume": 697868.0}, {"date": "2021-10-15", "close": 29.4794, "volume": 2441914.0}, {"date": "2021-10-18", "close": 28.2042, "volume": 1469484.0}, {"date": "2021-10-19", "close": 28.8651, "volume": 975542.0}, {"date": "2021-10-20", "close": 28.7347, "volume": 979869.0}, {"date": "2021-10-21", "close": 28.5393, "volume": 892383.0}, {"date": "2021-10-22", "close": 28.7161, "volume": 768795.0}, {"date": "2021-10-25", "close": 29.6004, "volume": 994043.0}, {"date": "2021-10-26", "close": 29.3305, "volume": 994055.0}, {"date": "2021-10-27", "close": 26.6683, "volume": 2601151.0}, {"date": "2021-10-28", "close": 26.9382, "volume": 1541388.0}, {"date": "2021-10-29", "close": 28.1949, "volume": 1643841.0}, {"date": "2021-11-01", "close": 27.8598, "volume": 1174440.0}, {"date": "2021-11-02", "close": 27.6457, "volume": 719757.0}, {"date": "2021-11-03", "close": 28.502, "volume": 745471.0}, {"date": "2021-11-04", "close": 28.2507, "volume": 775378.0}, {"date": "2021-11-05", "close": 28.2321, "volume": 1244707.0}, {"date": "2021-11-08", "close": 27.3013, "volume": 845342.0}, {"date": "2021-11-09", "close": 23.1125, "volume": 4265186.0}, {"date": "2021-11-10", "close": 22.9822, "volume": 2097472.0}, {"date": "2021-11-11", "close": 22.824, "volume": 1630046.0}, {"date": "2021-11-12", "close": 22.3213, "volume": 1144983.0}, {"date": "2021-11-15", "close": 21.558, "volume": 1360396.0}, {"date": "2021-11-16", "close": 21.9769, "volume": 1608652.0}, {"date": "2021-11-17", "close": 21.5487, "volume": 1260480.0}, {"date": "2021-11-18", "close": 21.7256, "volume": 1097716.0}, {"date": "2021-11-19", "close": 21.6325, "volume": 796382.0}, {"date": "2021-11-22", "close": 21.0461, "volume": 1415748.0}, {"date": "2021-11-23", "close": 21.1485, "volume": 1131306.0}, {"date": "2021-11-24", "close": 21.2974, "volume": 773913.0}, {"date": "2021-11-26", "close": 20.9158, "volume": 610667.0}, {"date": "2021-11-29", "close": 20.8506, "volume": 883779.0}, {"date": "2021-11-30", "close": 20.4038, "volume": 2513958.0}, {"date": "2021-12-01", "close": 19.9849, "volume": 1001434.0}, {"date": "2021-12-02", "close": 20.5807, "volume": 1053225.0}, {"date": "2021-12-03", "close": 20.5155, "volume": 1397741.0}, {"date": "2021-12-06", "close": 20.6644, "volume": 827793.0}, {"date": "2021-12-07", "close": 20.8785, "volume": 949254.0}, {"date": "2021-12-08", "close": 21.3812, "volume": 811659.0}, {"date": "2021-12-09", "close": 20.8134, "volume": 859577.0}, {"date": "2021-12-10", "close": 20.32, "volume": 768607.0}, {"date": "2021-12-13", "close": 20.7575, "volume": 978123.0}, {"date": "2021-12-14", "close": 20.6924, "volume": 977898.0}, {"date": "2021-12-15", "close": 21.5394, "volume": 1264810.0}, {"date": "2021-12-16", "close": 20.4969, "volume": 1019212.0}, {"date": "2021-12-17", "close": 21.7442, "volume": 2879015.0}, {"date": "2021-12-20", "close": 21.8373, "volume": 992850.0}, {"date": "2021-12-21", "close": 21.9304, "volume": 537751.0}, {"date": "2021-12-22", "close": 22.0793, "volume": 572632.0}, {"date": "2021-12-23", "close": 22.4237, "volume": 458342.0}, {"date": "2021-12-27", "close": 22.07, "volume": 436377.0}, {"date": "2021-12-28", "close": 21.8838, "volume": 411738.0}, {"date": "2021-12-29", "close": 22.2376, "volume": 527796.0}, {"date": "2021-12-30", "close": 21.7349, "volume": 544852.0}, {"date": "2021-12-31", "close": 21.6511, "volume": 490845.0}, {"date": "2022-01-03", "close": 22.4796, "volume": 809669.0}, {"date": "2022-01-04", "close": 21.5394, "volume": 1920190.0}, {"date": "2022-01-05", "close": 21.6884, "volume": 1061050.0}, {"date": "2022-01-06", "close": 22.5168, "volume": 1066528.0}, {"date": "2022-01-07", "close": 22.3492, "volume": 1460542.0}, {"date": "2022-01-10", "close": 22.5726, "volume": 1246357.0}, {"date": "2022-01-11", "close": 23.2894, "volume": 1470779.0}, {"date": "2022-01-12", "close": 22.554, "volume": 1095257.0}, {"date": "2022-01-13", "close": 23.1498, "volume": 1209181.0}, {"date": "2022-01-14", "close": 23.5035, "volume": 1057401.0}, {"date": "2022-01-18", "close": 23.4756, "volume": 1385744.0}, {"date": "2022-01-19", "close": 23.2708, "volume": 1146344.0}, {"date": "2022-01-20", "close": 22.6378, "volume": 1062104.0}, {"date": "2022-01-21", "close": 22.3399, "volume": 1972267.0}, {"date": "2022-01-24", "close": 23.792, "volume": 1726630.0}, {"date": "2022-01-25", "close": 23.4476, "volume": 1128471.0}, {"date": "2022-01-26", "close": 23.2801, "volume": 1007330.0}, {"date": "2022-01-27", "close": 22.8612, "volume": 1529797.0}, {"date": "2022-01-28", "close": 23.3452, "volume": 1168115.0}, {"date": "2022-01-31", "close": 23.7362, "volume": 1117073.0}, {"date": "2022-02-01", "close": 23.5221, "volume": 1266628.0}, {"date": "2022-02-02", "close": 22.8891, "volume": 1080164.0}, {"date": "2022-02-03", "close": 22.3306, "volume": 1350238.0}, {"date": "2022-02-04", "close": 22.07, "volume": 985371.0}, {"date": "2022-02-07", "close": 21.9211, "volume": 891062.0}, {"date": "2022-02-08", "close": 21.5487, "volume": 1239228.0}, {"date": "2022-02-09", "close": 21.9397, "volume": 1708766.0}, {"date": "2022-02-10", "close": 21.9211, "volume": 1400567.0}, {"date": "2022-02-11", "close": 21.5953, "volume": 680546.0}, {"date": "2022-02-14", "close": 21.4743, "volume": 916082.0}, {"date": "2022-02-15", "close": 21.6977, "volume": 2220506.0}, {"date": "2022-02-16", "close": 24.937, "volume": 3201841.0}, {"date": "2022-02-17", "close": 23.5966, "volume": 1782201.0}, {"date": "2022-02-18", "close": 23.3452, "volume": 2041243.0}, {"date": "2022-02-22", "close": 23.2801, "volume": 1289786.0}, {"date": "2022-02-23", "close": 22.4609, "volume": 1349659.0}, {"date": "2022-02-24", "close": 23.0381, "volume": 1620202.0}, {"date": "2022-02-25", "close": 23.0939, "volume": 1077338.0}, {"date": "2022-02-28", "close": 23.1405, "volume": 1827471.0}, {"date": "2022-03-01", "close": 22.2748, "volume": 901264.0}, {"date": "2022-03-02", "close": 22.0235, "volume": 650154.0}, {"date": "2022-03-03", "close": 21.8652, "volume": 759572.0}, {"date": "2022-03-04", "close": 21.5767, "volume": 927269.0}, {"date": "2022-03-07", "close": 21.9304, "volume": 1266544.0}, {"date": "2022-03-08", "close": 22.2282, "volume": 1232309.0}, {"date": "2022-03-09", "close": 23.0008, "volume": 1326504.0}, {"date": "2022-03-10", "close": 23.1591, "volume": 714978.0}, {"date": "2022-03-11", "close": 22.6937, "volume": 701245.0}, {"date": "2022-03-14", "close": 21.9397, "volume": 1407121.0}, {"date": "2022-03-15", "close": 23.1498, "volume": 1272523.0}, {"date": "2022-03-16", "close": 23.6338, "volume": 1238915.0}, {"date": "2022-03-17", "close": 24.0992, "volume": 967505.0}, {"date": "2022-03-18", "close": 24.3133, "volume": 2631527.0}, {"date": "2022-03-21", "close": 24.0992, "volume": 928054.0}, {"date": "2022-03-22", "close": 24.2947, "volume": 1402937.0}, {"date": "2022-03-23", "close": 24.2854, "volume": 882748.0}, {"date": "2022-03-24", "close": 24.7322, "volume": 770787.0}, {"date": "2022-03-25", "close": 25.5327, "volume": 1213480.0}, {"date": "2022-03-28", "close": 25.5792, "volume": 1007771.0}, {"date": "2022-03-29", "close": 26.054, "volume": 1832840.0}, {"date": "2022-03-30", "close": 24.7322, "volume": 3543153.0}, {"date": "2022-03-31", "close": 24.4902, "volume": 1606725.0}, {"date": "2022-04-01", "close": 26.1191, "volume": 1973531.0}, {"date": "2022-04-04", "close": 26.7242, "volume": 1479156.0}, {"date": "2022-04-05", "close": 26.5938, "volume": 889035.0}, {"date": "2022-04-06", "close": 27.4874, "volume": 2070918.0}, {"date": "2022-04-07", "close": 27.5619, "volume": 1154887.0}, {"date": "2022-04-08", "close": 27.5805, "volume": 1020188.0}, {"date": "2022-04-11", "close": 26.7055, "volume": 901923.0}, {"date": "2022-04-12", "close": 26.7335, "volume": 1227882.0}, {"date": "2022-04-13", "close": 26.7521, "volume": 2274965.0}, {"date": "2022-04-14", "close": 27.3292, "volume": 1380247.0}, {"date": "2022-04-18", "close": 26.901, "volume": 1435619.0}, {"date": "2022-04-19", "close": 26.5101, "volume": 1472235.0}, {"date": "2022-04-20", "close": 27.413, "volume": 1909413.0}, {"date": "2022-04-21", "close": 27.2361, "volume": 1621959.0}, {"date": "2022-04-22", "close": 26.2494, "volume": 1702973.0}, {"date": "2022-04-25", "close": 26.5008, "volume": 1093649.0}, {"date": "2022-04-26", "close": 25.2628, "volume": 1579155.0}, {"date": "2022-04-27", "close": 28.2786, "volume": 4172765.0}, {"date": "2022-04-28", "close": 27.7295, "volume": 3519987.0}, {"date": "2022-04-29", "close": 26.8545, "volume": 2067055.0}, {"date": "2022-05-02", "close": 26.8824, "volume": 1686543.0}, {"date": "2022-05-03", "close": 26.9941, "volume": 1597251.0}, {"date": "2022-05-04", "close": 26.9476, "volume": 1459032.0}, {"date": "2022-05-05", "close": 25.9702, "volume": 2598646.0}, {"date": "2022-05-06", "close": 25.7189, "volume": 1906771.0}, {"date": "2022-05-09", "close": 24.7601, "volume": 1746502.0}, {"date": "2022-05-10", "close": 25.0859, "volume": 2593447.0}, {"date": "2022-05-11", "close": 24.5739, "volume": 1681567.0}, {"date": "2022-05-12", "close": 24.7322, "volume": 1523335.0}, {"date": "2022-05-13", "close": 25.0207, "volume": 2558293.0}, {"date": "2022-05-16", "close": 26.9289, "volume": 1750234.0}, {"date": "2022-05-17", "close": 27.6364, "volume": 1367853.0}, {"date": "2022-05-18", "close": 26.8731, "volume": 1252809.0}, {"date": "2022-05-19", "close": 27.4409, "volume": 1080630.0}, {"date": "2022-05-20", "close": 27.9249, "volume": 1853124.0}, {"date": "2022-05-23", "close": 27.2733, "volume": 1002700.0}, {"date": "2022-05-24", "close": 26.3891, "volume": 1283643.0}, {"date": "2022-05-25", "close": 26.8545, "volume": 1372957.0}, {"date": "2022-05-26", "close": 27.3292, "volume": 917279.0}, {"date": "2022-05-27", "close": 28.4276, "volume": 1892584.0}, {"date": "2022-05-31", "close": 27.7853, "volume": 1837770.0}, {"date": "2022-06-01", "close": 27.897, "volume": 1206710.0}, {"date": "2022-06-02", "close": 27.6922, "volume": 1017886.0}, {"date": "2022-06-03", "close": 27.2827, "volume": 1168189.0}, {"date": "2022-06-06", "close": 26.3797, "volume": 1757300.0}, {"date": "2022-06-07", "close": 26.9476, "volume": 2860968.0}, {"date": "2022-06-08", "close": 26.9662, "volume": 1302922.0}, {"date": "2022-06-09", "close": 26.1843, "volume": 757535.0}, {"date": "2022-06-10", "close": 25.5606, "volume": 1326968.0}, {"date": "2022-06-13", "close": 25.4489, "volume": 1155241.0}, {"date": "2022-06-14", "close": 25.3093, "volume": 900559.0}, {"date": "2022-06-15", "close": 25.7189, "volume": 753246.0}, {"date": "2022-06-16", "close": 25.1417, "volume": 1101716.0}, {"date": "2022-06-17", "close": 26.0912, "volume": 3246490.0}, {"date": "2022-06-21", "close": 25.7375, "volume": 1281040.0}, {"date": "2022-06-22", "close": 26.1284, "volume": 1725114.0}, {"date": "2022-06-23", "close": 27.5154, "volume": 1305726.0}, {"date": "2022-06-24", "close": 27.655, "volume": 2294165.0}, {"date": "2022-06-27", "close": 27.7108, "volume": 645893.0}, {"date": "2022-06-28", "close": 28.288, "volume": 1153709.0}, {"date": "2022-06-29", "close": 28.1949, "volume": 1104416.0}, {"date": "2022-06-30", "close": 27.7295, "volume": 1165156.0}, {"date": "2022-07-01", "close": 28.4183, "volume": 887004.0}, {"date": "2022-07-05", "close": 29.256, "volume": 1369935.0}, {"date": "2022-07-06", "close": 29.6656, "volume": 2966363.0}, {"date": "2022-07-07", "close": 29.3026, "volume": 1864285.0}, {"date": "2022-07-08", "close": 29.647, "volume": 1307847.0}, {"date": "2022-07-11", "close": 28.7627, "volume": 1477326.0}, {"date": "2022-07-12", "close": 28.6044, "volume": 1079084.0}, {"date": "2022-07-13", "close": 28.4369, "volume": 975231.0}, {"date": "2022-07-14", "close": 27.6271, "volume": 1009773.0}, {"date": "2022-07-15", "close": 27.8598, "volume": 1237778.0}, {"date": "2022-07-18", "close": 27.3478, "volume": 1671856.0}, {"date": "2022-07-19", "close": 27.7015, "volume": 1168659.0}, {"date": "2022-07-20", "close": 27.3199, "volume": 1519736.0}, {"date": "2022-07-21", "close": 27.0406, "volume": 1054819.0}, {"date": "2022-07-22", "close": 26.8265, "volume": 1168805.0}, {"date": "2022-07-25", "close": 27.0313, "volume": 986888.0}, {"date": "2022-07-26", "close": 27.3571, "volume": 1834236.0}, {"date": "2022-07-27", "close": 25.905, "volume": 3220767.0}, {"date": "2022-07-28", "close": 24.7136, "volume": 3528541.0}, {"date": "2022-07-29", "close": 23.8293, "volume": 2733732.0}, {"date": "2022-08-01", "close": 23.429, "volume": 1935192.0}, {"date": "2022-08-02", "close": 23.8572, "volume": 1920651.0}, {"date": "2022-08-03", "close": 23.5686, "volume": 1193859.0}, {"date": "2022-08-04", "close": 24.1085, "volume": 1517244.0}, {"date": "2022-08-05", "close": 23.9875, "volume": 1799810.0}, {"date": "2022-08-08", "close": 23.9689, "volume": 3166853.0}, {"date": "2022-08-09", "close": 23.8293, "volume": 2248868.0}, {"date": "2022-08-10", "close": 23.8758, "volume": 1189008.0}, {"date": "2022-08-11", "close": 23.7083, "volume": 1117957.0}, {"date": "2022-08-12", "close": 24.3412, "volume": 1299517.0}, {"date": "2022-08-15", "close": 24.7601, "volume": 1605755.0}, {"date": "2022-08-16", "close": 24.6205, "volume": 1021569.0}, {"date": "2022-08-17", "close": 23.8386, "volume": 956106.0}, {"date": "2022-08-18", "close": 23.4942, "volume": 1352131.0}, {"date": "2022-08-19", "close": 23.5128, "volume": 1310676.0}, {"date": "2022-08-22", "close": 23.2615, "volume": 833027.0}, {"date": "2022-08-23", "close": 23.187, "volume": 872386.0}, {"date": "2022-08-24", "close": 23.4662, "volume": 616795.0}, {"date": "2022-08-25", "close": 23.2149, "volume": 1017465.0}, {"date": "2022-08-26", "close": 22.8426, "volume": 1171726.0}, {"date": "2022-08-29", "close": 22.4516, "volume": 881670.0}, {"date": "2022-08-30", "close": 22.5726, "volume": 1628248.0}, {"date": "2022-08-31", "close": 22.0328, "volume": 1800128.0}, {"date": "2022-09-01", "close": 22.675, "volume": 1369016.0}, {"date": "2022-09-02", "close": 22.8147, "volume": 1205416.0}, {"date": "2022-09-06", "close": 22.2934, "volume": 945641.0}, {"date": "2022-09-07", "close": 22.4703, "volume": 1481085.0}, {"date": "2022-09-08", "close": 22.3958, "volume": 1371055.0}, {"date": "2022-09-09", "close": 22.3492, "volume": 885048.0}, {"date": "2022-09-12", "close": 22.5447, "volume": 888257.0}, {"date": "2022-09-13", "close": 21.9769, "volume": 1225673.0}, {"date": "2022-09-14", "close": 22.1165, "volume": 1107225.0}, {"date": "2022-09-15", "close": 22.1259, "volume": 591134.0}, {"date": "2022-09-16", "close": 21.7535, "volume": 2123481.0}, {"date": "2022-09-19", "close": 21.316, "volume": 1626193.0}, {"date": "2022-09-20", "close": 21.6511, "volume": 1291464.0}, {"date": "2022-09-21", "close": 20.8785, "volume": 836474.0}, {"date": "2022-09-22", "close": 20.9158, "volume": 602017.0}, {"date": "2022-09-23", "close": 20.7761, "volume": 1112712.0}, {"date": "2022-09-26", "close": 20.4783, "volume": 1028313.0}, {"date": "2022-09-27", "close": 20.4969, "volume": 972461.0}, {"date": "2022-09-28", "close": 21.344, "volume": 2131521.0}, {"date": "2022-09-29", "close": 20.9065, "volume": 1259553.0}, {"date": "2022-09-30", "close": 20.7855, "volume": 1922483.0}, {"date": "2022-10-03", "close": 21.3626, "volume": 2010889.0}, {"date": "2022-10-04", "close": 21.4184, "volume": 1711385.0}, {"date": "2022-10-05", "close": 21.5301, "volume": 1349384.0}, {"date": "2022-10-06", "close": 21.2323, "volume": 1857991.0}, {"date": "2022-10-07", "close": 20.5993, "volume": 1968248.0}, {"date": "2022-10-10", "close": 20.4224, "volume": 1770860.0}, {"date": "2022-10-11", "close": 21.0368, "volume": 2904561.0}, {"date": "2022-10-12", "close": 20.6458, "volume": 1435610.0}, {"date": "2022-10-13", "close": 21.1485, "volume": 2032420.0}, {"date": "2022-10-14", "close": 21.0554, "volume": 2071695.0}, {"date": "2022-10-17", "close": 21.5208, "volume": 1955268.0}, {"date": "2022-10-18", "close": 21.2881, "volume": 1748690.0}, {"date": "2022-10-19", "close": 20.832, "volume": 2113840.0}, {"date": "2022-10-20", "close": 20.469, "volume": 2366066.0}, {"date": "2022-10-21", "close": 20.7203, "volume": 3050302.0}, {"date": "2022-10-24", "close": 20.7296, "volume": 1752894.0}, {"date": "2022-10-25", "close": 21.4836, "volume": 2957851.0}, {"date": "2022-10-26", "close": 21.0926, "volume": 1996525.0}, {"date": "2022-10-27", "close": 21.1671, "volume": 2359934.0}, {"date": "2022-10-28", "close": 21.7163, "volume": 2079213.0}, {"date": "2022-10-31", "close": 21.1299, "volume": 1875179.0}, {"date": "2022-11-01", "close": 21.6418, "volume": 1687439.0}, {"date": "2022-11-02", "close": 22.3958, "volume": 4174276.0}, {"date": "2022-11-03", "close": 22.4703, "volume": 2474231.0}, {"date": "2022-11-04", "close": 22.3213, "volume": 2056512.0}, {"date": "2022-11-07", "close": 21.707, "volume": 2249611.0}, {"date": "2022-11-08", "close": 21.586, "volume": 1716571.0}, {"date": "2022-11-09", "close": 22.0421, "volume": 1455873.0}, {"date": "2022-11-10", "close": 22.6099, "volume": 1894944.0}, {"date": "2022-11-11", "close": 21.9583, "volume": 1779996.0}, {"date": "2022-11-14", "close": 21.2136, "volume": 1794760.0}, {"date": "2022-11-15", "close": 21.0182, "volume": 1840349.0}, {"date": "2022-11-16", "close": 20.832, "volume": 1198497.0}, {"date": "2022-11-17", "close": 21.0089, "volume": 1632606.0}, {"date": "2022-11-18", "close": 21.8187, "volume": 1398851.0}, {"date": "2022-11-21", "close": 22.0979, "volume": 1312043.0}, {"date": "2022-11-22", "close": 22.8054, "volume": 2217903.0}, {"date": "2022-11-23", "close": 22.5913, "volume": 2457396.0}, {"date": "2022-11-25", "close": 22.5261, "volume": 652814.0}, {"date": "2022-11-28", "close": 22.312, "volume": 1255403.0}, {"date": "2022-11-29", "close": 22.3586, "volume": 1013699.0}, {"date": "2022-11-30", "close": 23.066, "volume": 1561556.0}, {"date": "2022-12-01", "close": 23.4569, "volume": 1158936.0}, {"date": "2022-12-02", "close": 24.2854, "volume": 1978496.0}, {"date": "2022-12-05", "close": 23.7455, "volume": 1095352.0}, {"date": "2022-12-06", "close": 23.2708, "volume": 822757.0}, {"date": "2022-12-07", "close": 23.5221, "volume": 1306988.0}, {"date": "2022-12-08", "close": 23.7176, "volume": 753976.0}, {"date": "2022-12-09", "close": 22.9915, "volume": 1010564.0}, {"date": "2022-12-12", "close": 23.5314, "volume": 3870890.0}, {"date": "2022-12-13", "close": 23.7734, "volume": 1683366.0}, {"date": "2022-12-14", "close": 23.8479, "volume": 1147328.0}, {"date": "2022-12-15", "close": 23.3545, "volume": 1049222.0}, {"date": "2022-12-16", "close": 23.7548, "volume": 2185745.0}, {"date": "2022-12-19", "close": 23.4942, "volume": 1142021.0}, {"date": "2022-12-20", "close": 23.941, "volume": 943027.0}, {"date": "2022-12-21", "close": 24.183, "volume": 835536.0}, {"date": "2022-12-22", "close": 23.8386, "volume": 1055341.0}, {"date": "2022-12-23", "close": 23.7269, "volume": 1057003.0}, {"date": "2022-12-27", "close": 23.4476, "volume": 791480.0}, {"date": "2022-12-28", "close": 23.5128, "volume": 1126530.0}, {"date": "2022-12-29", "close": 24.425, "volume": 1229620.0}, {"date": "2022-12-30", "close": 24.3226, "volume": 799104.0}, {"date": "2023-01-03", "close": 24.0806, "volume": 1063603.0}, {"date": "2023-01-04", "close": 23.5779, "volume": 1275085.0}, {"date": "2023-01-05", "close": 23.5593, "volume": 708302.0}, {"date": "2023-01-06", "close": 25.2348, "volume": 2177675.0}, {"date": "2023-01-09", "close": 24.3319, "volume": 2065410.0}, {"date": "2023-01-10", "close": 25.2162, "volume": 1787319.0}, {"date": "2023-01-11", "close": 24.9835, "volume": 1421991.0}, {"date": "2023-01-12", "close": 25.6537, "volume": 1351224.0}, {"date": "2023-01-13", "close": 25.421, "volume": 1334209.0}, {"date": "2023-01-17", "close": 26.5659, "volume": 2391583.0}, {"date": "2023-01-18", "close": 25.7468, "volume": 1816816.0}, {"date": "2023-01-19", "close": 25.9609, "volume": 1587785.0}, {"date": "2023-01-20", "close": 25.8026, "volume": 1932905.0}, {"date": "2023-01-23", "close": 25.4489, "volume": 1638512.0}, {"date": "2023-01-24", "close": 26.0446, "volume": 844901.0}, {"date": "2023-01-25", "close": 26.3797, "volume": 1661852.0}, {"date": "2023-01-26", "close": 26.5287, "volume": 1037067.0}, {"date": "2023-01-27", "close": 27.0127, "volume": 1162351.0}, {"date": "2023-01-30", "close": 26.7986, "volume": 1130453.0}, {"date": "2023-01-31", "close": 26.659, "volume": 1169340.0}, {"date": "2023-02-01", "close": 26.7055, "volume": 1094926.0}, {"date": "2023-02-02", "close": 25.7095, "volume": 970111.0}, {"date": "2023-02-03", "close": 25.4582, "volume": 908116.0}, {"date": "2023-02-06", "close": 25.2255, "volume": 978528.0}, {"date": "2023-02-07", "close": 25.3, "volume": 1261765.0}, {"date": "2023-02-08", "close": 24.937, "volume": 960123.0}, {"date": "2023-02-09", "close": 25.2255, "volume": 995501.0}, {"date": "2023-02-10", "close": 25.2162, "volume": 825431.0}, {"date": "2023-02-13", "close": 25.7747, "volume": 1005412.0}, {"date": "2023-02-14", "close": 25.7561, "volume": 1137168.0}, {"date": "2023-02-15", "close": 25.1231, "volume": 1876399.0}, {"date": "2023-02-16", "close": 26.2308, "volume": 3097625.0}, {"date": "2023-02-17", "close": 26.1284, "volume": 1481858.0}, {"date": "2023-02-21", "close": 25.8492, "volume": 1266483.0}, {"date": "2023-02-22", "close": 25.8492, "volume": 1462211.0}, {"date": "2023-02-23", "close": 25.4675, "volume": 1407824.0}, {"date": "2023-02-24", "close": 25.3, "volume": 1220317.0}, {"date": "2023-02-27", "close": 25.3093, "volume": 1207236.0}, {"date": "2023-02-28", "close": 24.8904, "volume": 1520260.0}, {"date": "2023-03-01", "close": 25.4862, "volume": 1310322.0}, {"date": "2023-03-02", "close": 25.3093, "volume": 976616.0}, {"date": "2023-03-03", "close": 25.3651, "volume": 751891.0}, {"date": "2023-03-06", "close": 25.3372, "volume": 728087.0}, {"date": "2023-03-07", "close": 25.1697, "volume": 710252.0}, {"date": "2023-03-08", "close": 25.0021, "volume": 697162.0}, {"date": "2023-03-09", "close": 25.0394, "volume": 1292149.0}, {"date": "2023-03-10", "close": 24.7694, "volume": 1449133.0}, {"date": "2023-03-13", "close": 24.7787, "volume": 799710.0}, {"date": "2023-03-14", "close": 24.9649, "volume": 960418.0}, {"date": "2023-03-15", "close": 24.7787, "volume": 1227108.0}, {"date": "2023-03-16", "close": 24.8346, "volume": 1114023.0}, {"date": "2023-03-17", "close": 24.2295, "volume": 2057504.0}, {"date": "2023-03-20", "close": 24.788, "volume": 602693.0}, {"date": "2023-03-21", "close": 24.6856, "volume": 634104.0}, {"date": "2023-03-22", "close": 24.0434, "volume": 967810.0}, {"date": "2023-03-23", "close": 23.9689, "volume": 914175.0}, {"date": "2023-03-24", "close": 24.6577, "volume": 1009211.0}, {"date": "2023-03-27", "close": 25.1417, "volume": 967971.0}, {"date": "2023-03-28", "close": 25.4024, "volume": 1291740.0}, {"date": "2023-03-29", "close": 25.9888, "volume": 1174145.0}, {"date": "2023-03-30", "close": 25.8957, "volume": 1266586.0}, {"date": "2023-03-31", "close": 26.2401, "volume": 1400482.0}, {"date": "2023-04-03", "close": 26.6869, "volume": 1083854.0}, {"date": "2023-04-04", "close": 27.0872, "volume": 1152332.0}, {"date": "2023-04-05", "close": 27.3385, "volume": 1053146.0}, {"date": "2023-04-06", "close": 27.1989, "volume": 1265577.0}, {"date": "2023-04-10", "close": 26.9196, "volume": 1167341.0}, {"date": "2023-04-11", "close": 26.8452, "volume": 1012340.0}, {"date": "2023-04-12", "close": 26.9662, "volume": 751263.0}, {"date": "2023-04-13", "close": 27.8132, "volume": 1543573.0}, {"date": "2023-04-14", "close": 27.3199, "volume": 5973232.0}, {"date": "2023-04-17", "close": 27.4037, "volume": 1564775.0}, {"date": "2023-04-18", "close": 27.2268, "volume": 763906.0}, {"date": "2023-04-19", "close": 27.2733, "volume": 717187.0}, {"date": "2023-04-20", "close": 26.9941, "volume": 916183.0}, {"date": "2023-04-21", "close": 27.3478, "volume": 1768684.0}, {"date": "2023-04-24", "close": 27.1616, "volume": 934537.0}, {"date": "2023-04-25", "close": 28.3997, "volume": 3020595.0}, {"date": "2023-04-26", "close": 26.417, "volume": 2673689.0}, {"date": "2023-04-27", "close": 26.3797, "volume": 1710514.0}, {"date": "2023-04-28", "close": 26.5752, "volume": 1217687.0}, {"date": "2023-05-01", "close": 26.659, "volume": 1188694.0}, {"date": "2023-05-02", "close": 26.538, "volume": 1369148.0}, {"date": "2023-05-03", "close": 26.6683, "volume": 1319698.0}, {"date": "2023-05-04", "close": 26.7242, "volume": 730693.0}, {"date": "2023-05-05", "close": 27.413, "volume": 1075694.0}, {"date": "2023-05-08", "close": 28.772, "volume": 2427975.0}, {"date": "2023-05-09", "close": 28.7813, "volume": 1202788.0}, {"date": "2023-05-10", "close": 29.2002, "volume": 1168877.0}, {"date": "2023-05-11", "close": 29.0233, "volume": 1158793.0}, {"date": "2023-05-12", "close": 29.0047, "volume": 1045629.0}, {"date": "2023-05-15", "close": 28.8558, "volume": 1089480.0}, {"date": "2023-05-16", "close": 28.8744, "volume": 1079817.0}, {"date": "2023-05-17", "close": 28.8558, "volume": 1219892.0}, {"date": "2023-05-18", "close": 28.0925, "volume": 1020098.0}, {"date": "2023-05-19", "close": 28.3717, "volume": 853881.0}, {"date": "2023-05-22", "close": 28.139, "volume": 799223.0}, {"date": "2023-05-23", "close": 27.7201, "volume": 773202.0}, {"date": "2023-05-24", "close": 27.3199, "volume": 940652.0}, {"date": "2023-05-25", "close": 27.3478, "volume": 936232.0}, {"date": "2023-05-26", "close": 27.292, "volume": 603647.0}, {"date": "2023-05-30", "close": 27.1616, "volume": 969633.0}, {"date": "2023-05-31", "close": 26.9289, "volume": 1411600.0}, {"date": "2023-06-01", "close": 27.2547, "volume": 755456.0}, {"date": "2023-06-02", "close": 27.4688, "volume": 991581.0}, {"date": "2023-06-05", "close": 27.4223, "volume": 723694.0}, {"date": "2023-06-06", "close": 28.2973, "volume": 1401597.0}, {"date": "2023-06-07", "close": 28.9023, "volume": 2318564.0}, {"date": "2023-06-08", "close": 29.3584, "volume": 2227252.0}, {"date": "2023-06-09", "close": 28.9768, "volume": 915430.0}, {"date": "2023-06-12", "close": 29.0605, "volume": 928471.0}, {"date": "2023-06-13", "close": 29.3026, "volume": 1709677.0}, {"date": "2023-06-14", "close": 29.5632, "volume": 956775.0}, {"date": "2023-06-15", "close": 29.7214, "volume": 994219.0}, {"date": "2023-06-16", "close": 29.9634, "volume": 1686241.0}, {"date": "2023-06-20", "close": 30.1868, "volume": 1003018.0}, {"date": "2023-06-21", "close": 30.6523, "volume": 1604828.0}, {"date": "2023-06-22", "close": 31.3038, "volume": 1987375.0}, {"date": "2023-06-23", "close": 31.0339, "volume": 2584636.0}, {"date": "2023-06-26", "close": 30.4009, "volume": 1412665.0}, {"date": "2023-06-27", "close": 30.7174, "volume": 1401813.0}, {"date": "2023-06-28", "close": 30.4009, "volume": 1578779.0}, {"date": "2023-06-29", "close": 29.1629, "volume": 2721419.0}, {"date": "2023-06-30", "close": 29.135, "volume": 1505805.0}, {"date": "2023-07-03", "close": 28.381, "volume": 725291.0}, {"date": "2023-07-05", "close": 28.0087, "volume": 1377910.0}, {"date": "2023-07-06", "close": 27.9715, "volume": 1220566.0}, {"date": "2023-07-07", "close": 27.8132, "volume": 1215083.0}, {"date": "2023-07-10", "close": 27.5898, "volume": 1691887.0}, {"date": "2023-07-11", "close": 28.1483, "volume": 1133319.0}, {"date": "2023-07-12", "close": 27.8877, "volume": 839739.0}, {"date": "2023-07-13", "close": 27.9342, "volume": 994492.0}, {"date": "2023-07-14", "close": 28.3345, "volume": 1368094.0}, {"date": "2023-07-17", "close": 28.4648, "volume": 1861651.0}, {"date": "2023-07-18", "close": 29.3026, "volume": 1163294.0}, {"date": "2023-07-19", "close": 29.5353, "volume": 1483661.0}, {"date": "2023-07-20", "close": 29.7587, "volume": 1045066.0}, {"date": "2023-07-21", "close": 29.7121, "volume": 993584.0}, {"date": "2023-07-24", "close": 29.5911, "volume": 1203713.0}, {"date": "2023-07-25", "close": 28.7068, "volume": 1708844.0}, {"date": "2023-07-26", "close": 27.9715, "volume": 2724468.0}, {"date": "2023-07-27", "close": 28.1856, "volume": 2395526.0}, {"date": "2023-07-28", "close": 26.7707, "volume": 2644909.0}, {"date": "2023-07-31", "close": 27.2547, "volume": 2185190.0}, {"date": "2023-08-01", "close": 26.5659, "volume": 2421178.0}, {"date": "2023-08-02", "close": 26.0167, "volume": 2791284.0}, {"date": "2023-08-03", "close": 25.7189, "volume": 2395345.0}, {"date": "2023-08-04", "close": 25.6909, "volume": 1452005.0}, {"date": "2023-08-07", "close": 26.1284, "volume": 1435456.0}, {"date": "2023-08-08", "close": 26.2308, "volume": 1915498.0}, {"date": "2023-08-09", "close": 26.1098, "volume": 1951225.0}, {"date": "2023-08-10", "close": 25.8306, "volume": 1889900.0}, {"date": "2023-08-11", "close": 26.0912, "volume": 1665614.0}, {"date": "2023-08-14", "close": 26.3797, "volume": 1805919.0}, {"date": "2023-08-15", "close": 26.8638, "volume": 1393133.0}, {"date": "2023-08-16", "close": 26.9848, "volume": 1520595.0}, {"date": "2023-08-17", "close": 26.7335, "volume": 1607653.0}, {"date": "2023-08-18", "close": 27.2547, "volume": 1700739.0}, {"date": "2023-08-21", "close": 27.5898, "volume": 1181968.0}, {"date": "2023-08-22", "close": 27.4502, "volume": 950225.0}, {"date": "2023-08-23", "close": 25.9795, "volume": 2784606.0}, {"date": "2023-08-24", "close": 25.6537, "volume": 2690241.0}, {"date": "2023-08-25", "close": 25.2907, "volume": 5344402.0}, {"date": "2023-08-28", "close": 25.3372, "volume": 1687546.0}, {"date": "2023-08-29", "close": 25.3, "volume": 2091703.0}, {"date": "2023-08-30", "close": 27.0965, "volume": 4715059.0}, {"date": "2023-08-31", "close": 27.171, "volume": 2178701.0}, {"date": "2023-09-01", "close": 27.2454, "volume": 986257.0}, {"date": "2023-09-05", "close": 27.171, "volume": 1852343.0}, {"date": "2023-09-06", "close": 27.4781, "volume": 1045107.0}, {"date": "2023-09-07", "close": 27.171, "volume": 721962.0}, {"date": "2023-09-08", "close": 26.8545, "volume": 793835.0}, {"date": "2023-09-11", "close": 27.4781, "volume": 1040427.0}, {"date": "2023-09-12", "close": 28.5114, "volume": 2366591.0}, {"date": "2023-09-13", "close": 27.7481, "volume": 1164146.0}, {"date": "2023-09-14", "close": 27.7853, "volume": 1156573.0}, {"date": "2023-09-15", "close": 27.5526, "volume": 2074602.0}, {"date": "2023-09-18", "close": 27.8598, "volume": 2158327.0}, {"date": "2023-09-19", "close": 27.8412, "volume": 1382127.0}, {"date": "2023-09-20", "close": 28.0739, "volume": 1249011.0}, {"date": "2023-09-21", "close": 27.655, "volume": 1688283.0}, {"date": "2023-09-22", "close": 27.0127, "volume": 1666831.0}, {"date": "2023-09-25", "close": 27.0872, "volume": 1256436.0}, {"date": "2023-09-26", "close": 26.9662, "volume": 1201759.0}, {"date": "2023-09-27", "close": 26.5845, "volume": 1201151.0}, {"date": "2023-09-28", "close": 26.2122, "volume": 1481392.0}, {"date": "2023-09-29", "close": 26.0726, "volume": 1176531.0}, {"date": "2023-10-02", "close": 26.1284, "volume": 2670942.0}, {"date": "2023-10-03", "close": 25.9143, "volume": 1057989.0}, {"date": "2023-10-04", "close": 26.0912, "volume": 1234493.0}, {"date": "2023-10-05", "close": 26.4728, "volume": 2094790.0}, {"date": "2023-10-06", "close": 26.6962, "volume": 1127726.0}, {"date": "2023-10-09", "close": 26.1843, "volume": 1200184.0}, {"date": "2023-10-10", "close": 26.4263, "volume": 1515651.0}, {"date": "2023-10-11", "close": 26.3611, "volume": 1442872.0}, {"date": "2023-10-12", "close": 25.4768, "volume": 1570024.0}, {"date": "2023-10-13", "close": 25.8119, "volume": 1182286.0}, {"date": "2023-10-16", "close": 26.0912, "volume": 1438271.0}, {"date": "2023-10-17", "close": 25.7468, "volume": 1523664.0}, {"date": "2023-10-18", "close": 25.3, "volume": 1043471.0}, {"date": "2023-10-19", "close": 24.9556, "volume": 1391858.0}, {"date": "2023-10-20", "close": 25.1511, "volume": 2214240.0}, {"date": "2023-10-23", "close": 22.7402, "volume": 6660251.0}, {"date": "2023-10-24", "close": 23.5686, "volume": 3169196.0}, {"date": "2023-10-25", "close": 21.828, "volume": 3779986.0}, {"date": "2023-10-26", "close": 22.9915, "volume": 2546440.0}, {"date": "2023-10-27", "close": 22.2469, "volume": 2069779.0}, {"date": "2023-10-30", "close": 22.6285, "volume": 1861302.0}, {"date": "2023-10-31", "close": 22.5168, "volume": 4394860.0}, {"date": "2023-11-01", "close": 22.8426, "volume": 2629454.0}, {"date": "2023-11-02", "close": 22.8519, "volume": 1360614.0}, {"date": "2023-11-03", "close": 23.0753, "volume": 1625304.0}, {"date": "2023-11-06", "close": 23.2615, "volume": 2285429.0}, {"date": "2023-11-07", "close": 23.5035, "volume": 1295150.0}, {"date": "2023-11-08", "close": 23.066, "volume": 1498658.0}, {"date": "2023-11-09", "close": 22.8147, "volume": 1765810.0}, {"date": "2023-11-10", "close": 22.1538, "volume": 1391960.0}, {"date": "2023-11-13", "close": 22.3213, "volume": 1815849.0}, {"date": "2023-11-14", "close": 22.5168, "volume": 1803924.0}, {"date": "2023-11-15", "close": 22.07, "volume": 2138870.0}, {"date": "2023-11-16", "close": 23.37, "volume": 3036165.0}, {"date": "2023-11-17", "close": 24.24, "volume": 2341840.0}, {"date": "2023-11-20", "close": 24.18, "volume": 2548210.0}, {"date": "2023-11-21", "close": 23.76, "volume": 1310597.0}, {"date": "2023-11-22", "close": 24.38, "volume": 874411.0}, {"date": "2023-11-24", "close": 24.39, "volume": 468780.0}, {"date": "2023-11-27", "close": 24.22, "volume": 1543660.0}, {"date": "2023-11-28", "close": 23.55, "volume": 2885700.0}, {"date": "2023-11-29", "close": 23.79, "volume": 2250200.0}, {"date": "2023-11-30", "close": 24.14, "volume": 2452566.0}, {"date": "2023-12-01", "close": 24.29, "volume": 4352194.0}, {"date": "2023-12-04", "close": 26.33, "volume": 6165873.0}, {"date": "2023-12-05", "close": 26.88, "volume": 3067155.0}, {"date": "2023-12-06", "close": 26.41, "volume": 2457898.0}, {"date": "2023-12-07", "close": 26.16, "volume": 2465865.0}, {"date": "2023-12-08", "close": 25.86, "volume": 2265926.0}, {"date": "2023-12-11", "close": 26.1, "volume": 2268069.0}, {"date": "2023-12-12", "close": 26.56, "volume": 2325339.0}, {"date": "2023-12-13", "close": 27.42, "volume": 2748973.0}, {"date": "2023-12-14", "close": 26.95, "volume": 2757972.0}, {"date": "2023-12-15", "close": 27.42, "volume": 31745260.0}, {"date": "2023-12-18", "close": 27.04, "volume": 3128882.0}, {"date": "2023-12-19", "close": 27.74, "volume": 4889607.0}, {"date": "2023-12-20", "close": 27.18, "volume": 2816675.0}, {"date": "2023-12-21", "close": 27.55, "volume": 1237557.0}, {"date": "2023-12-22", "close": 27.92, "volume": 1191735.0}, {"date": "2023-12-26", "close": 27.87, "volume": 994027.0}, {"date": "2023-12-27", "close": 28.06, "volume": 847564.0}, {"date": "2023-12-28", "close": 27.88, "volume": 1170797.0}, {"date": "2023-12-29", "close": 27.74, "volume": 1244203.0}, {"date": "2024-01-02", "close": 28.62, "volume": 2200030.0}, {"date": "2024-01-03", "close": 28.67, "volume": 1717591.0}, {"date": "2024-01-04", "close": 28.63, "volume": 1206563.0}, {"date": "2024-01-05", "close": 28.56, "volume": 1373543.0}, {"date": "2024-01-08", "close": 29.6, "volume": 2586848.0}, {"date": "2024-01-09", "close": 28.98, "volume": 1244256.0}, {"date": "2024-01-10", "close": 28.15, "volume": 1355249.0}, {"date": "2024-01-11", "close": 27.94, "volume": 1570187.0}, {"date": "2024-01-12", "close": 28.2, "volume": 1457032.0}, {"date": "2024-01-16", "close": 27.76, "volume": 1217418.0}, {"date": "2024-01-17", "close": 27.69, "volume": 1230180.0}, {"date": "2024-01-18", "close": 27.76, "volume": 1345232.0}, {"date": "2024-01-19", "close": 27.9, "volume": 2833985.0}, {"date": "2024-01-22", "close": 28.46, "volume": 1124208.0}, {"date": "2024-01-23", "close": 28.54, "volume": 1159637.0}, {"date": "2024-01-24", "close": 28.12, "volume": 1005206.0}, {"date": "2024-01-25", "close": 28.02, "volume": 1246729.0}, {"date": "2024-01-26", "close": 27.74, "volume": 950058.0}, {"date": "2024-01-29", "close": 28.31, "volume": 1292538.0}, {"date": "2024-01-30", "close": 27.41, "volume": 1382928.0}, {"date": "2024-01-31", "close": 27.05, "volume": 1453529.0}, {"date": "2024-02-01", "close": 26.94, "volume": 1716273.0}, {"date": "2024-02-02", "close": 26.74, "volume": 1012823.0}, {"date": "2024-02-05", "close": 26.4, "volume": 822099.0}, {"date": "2024-02-06", "close": 27.04, "volume": 1175899.0}, {"date": "2024-02-07", "close": 26.7, "volume": 1308571.0}, {"date": "2024-02-08", "close": 26.77, "volume": 1071578.0}, {"date": "2024-02-09", "close": 27.32, "volume": 1879531.0}, {"date": "2024-02-12", "close": 28.52, "volume": 2357431.0}, {"date": "2024-02-13", "close": 27.23, "volume": 2292502.0}, {"date": "2024-02-14", "close": 27.99, "volume": 2293963.0}, {"date": "2024-02-15", "close": 32.56, "volume": 5469954.0}, {"date": "2024-02-16", "close": 32.18, "volume": 3746851.0}, {"date": "2024-02-20", "close": 30.39, "volume": 2461769.0}, {"date": "2024-02-21", "close": 29.18, "volume": 2233368.0}, {"date": "2024-02-22", "close": 28.91, "volume": 3073043.0}, {"date": "2024-02-23", "close": 29.57, "volume": 1868362.0}, {"date": "2024-02-26", "close": 30.04, "volume": 2173202.0}, {"date": "2024-02-27", "close": 29.7, "volume": 2294256.0}, {"date": "2024-02-28", "close": 29.8, "volume": 2008094.0}, {"date": "2024-02-29", "close": 29.69, "volume": 2089082.0}, {"date": "2024-03-01", "close": 30.24, "volume": 1753880.0}, {"date": "2024-03-04", "close": 29.92, "volume": 1474386.0}, {"date": "2024-03-05", "close": 29.76, "volume": 1373515.0}, {"date": "2024-03-06", "close": 28.94, "volume": 1284109.0}, {"date": "2024-03-07", "close": 29.45, "volume": 1966769.0}, {"date": "2024-03-08", "close": 29.25, "volume": 1124225.0}, {"date": "2024-03-11", "close": 28.6, "volume": 1405850.0}, {"date": "2024-03-12", "close": 28.47, "volume": 1534722.0}, {"date": "2024-03-13", "close": 28.79, "volume": 1625137.0}, {"date": "2024-03-14", "close": 28.88, "volume": 1547669.0}, {"date": "2024-03-15", "close": 28.75, "volume": 11607020.0}, {"date": "2024-03-18", "close": 27.53, "volume": 2263292.0}, {"date": "2024-03-19", "close": 27.7, "volume": 1653485.0}, {"date": "2024-03-20", "close": 27.71, "volume": 1930142.0}, {"date": "2024-03-21", "close": 26.97, "volume": 2037853.0}, {"date": "2024-03-22", "close": 27.29, "volume": 1898087.0}, {"date": "2024-03-25", "close": 27.31, "volume": 907592.0}, {"date": "2024-03-26", "close": 26.78, "volume": 1345218.0}, {"date": "2024-03-27", "close": 27.25, "volume": 1464402.0}, {"date": "2024-03-28", "close": 27.07, "volume": 1234872.0}, {"date": "2024-04-01", "close": 27.24, "volume": 1306687.0}, {"date": "2024-04-02", "close": 26.77, "volume": 2384539.0}, {"date": "2024-04-03", "close": 26.33, "volume": 1266542.0}, {"date": "2024-04-04", "close": 25.81, "volume": 1260125.0}, {"date": "2024-04-05", "close": 26.12, "volume": 1780139.0}, {"date": "2024-04-08", "close": 25.93, "volume": 1221275.0}, {"date": "2024-04-09", "close": 26.73, "volume": 4113494.0}, {"date": "2024-04-10", "close": 26.14, "volume": 2030369.0}, {"date": "2024-04-11", "close": 24.99, "volume": 2076481.0}, {"date": "2024-04-12", "close": 24.42, "volume": 1895023.0}, {"date": "2024-04-15", "close": 24.02, "volume": 2713260.0}, {"date": "2024-04-16", "close": 23.77, "volume": 1579931.0}, {"date": "2024-04-17", "close": 24.01, "volume": 2257028.0}, {"date": "2024-04-18", "close": 23.76, "volume": 1798839.0}, {"date": "2024-04-19", "close": 23.85, "volume": 2414813.0}, {"date": "2024-04-22", "close": 24.07, "volume": 1708265.0}, {"date": "2024-04-23", "close": 24.26, "volume": 1245764.0}, {"date": "2024-04-24", "close": 24.65, "volume": 1737019.0}, {"date": "2024-04-25", "close": 24.44, "volume": 1313771.0}, {"date": "2024-04-26", "close": 24.68, "volume": 1016741.0}, {"date": "2024-04-29", "close": 24.88, "volume": 1709228.0}, {"date": "2024-04-30", "close": 24.54, "volume": 2168589.0}, {"date": "2024-05-01", "close": 24.01, "volume": 2843963.0}, {"date": "2024-05-02", "close": 23.86, "volume": 1987877.0}, {"date": "2024-05-03", "close": 24.05, "volume": 1347148.0}, {"date": "2024-05-06", "close": 24.1, "volume": 1592142.0}, {"date": "2024-05-07", "close": 24.59, "volume": 1718978.0}, {"date": "2024-05-08", "close": 24.1, "volume": 1096635.0}, {"date": "2024-05-09", "close": 24.26, "volume": 1013536.0}, {"date": "2024-05-10", "close": 24.05, "volume": 1001642.0}, {"date": "2024-05-13", "close": 24.71, "volume": 1290892.0}, {"date": "2024-05-14", "close": 24.49, "volume": 1266569.0}, {"date": "2024-05-15", "close": 24.14, "volume": 2321603.0}, {"date": "2024-05-16", "close": 24.46, "volume": 1536222.0}, {"date": "2024-05-17", "close": 24.15, "volume": 1449517.0}, {"date": "2024-05-20", "close": 24.38, "volume": 1611692.0}, {"date": "2024-05-21", "close": 24.34, "volume": 1174489.0}, {"date": "2024-05-22", "close": 24.21, "volume": 1600927.0}, {"date": "2024-05-23", "close": 24.0, "volume": 1534821.0}, {"date": "2024-05-24", "close": 24.02, "volume": 1868835.0}, {"date": "2024-05-28", "close": 23.75, "volume": 1483349.0}, {"date": "2024-05-29", "close": 23.29, "volume": 2075783.0}, {"date": "2024-05-30", "close": 23.21, "volume": 1478576.0}, {"date": "2024-05-31", "close": 23.4, "volume": 3159599.0}, {"date": "2024-06-03", "close": 24.055, "volume": 2008755.0}, {"date": "2024-06-04", "close": 23.65, "volume": 2823116.0}, {"date": "2024-06-05", "close": 24.19, "volume": 1631481.0}, {"date": "2024-06-06", "close": 24.16, "volume": 2034185.0}, {"date": "2024-06-07", "close": 23.91, "volume": 1303566.0}, {"date": "2024-06-10", "close": 24.19, "volume": 1451950.0}, {"date": "2024-06-11", "close": 24.79, "volume": 1733208.0}, {"date": "2024-06-12", "close": 24.84, "volume": 3594960.0}, {"date": "2024-06-13", "close": 24.81, "volume": 1543351.0}, {"date": "2024-06-14", "close": 24.5, "volume": 1658950.0}, {"date": "2024-06-17", "close": 25.01, "volume": 1813592.0}, {"date": "2024-06-18", "close": 24.42, "volume": 1400223.0}, {"date": "2024-06-20", "close": 25.05, "volume": 2033019.0}, {"date": "2024-06-21", "close": 24.95, "volume": 6593197.0}, {"date": "2024-06-24", "close": 24.63, "volume": 1610850.0}, {"date": "2024-06-25", "close": 24.18, "volume": 1399225.0}, {"date": "2024-06-26", "close": 24.57, "volume": 1587317.0}, {"date": "2024-06-27", "close": 24.29, "volume": 1038677.0}, {"date": "2024-06-28", "close": 24.1, "volume": 3405843.0}, {"date": "2024-07-01", "close": 24.39, "volume": 1242376.0}, {"date": "2024-07-02", "close": 24.19, "volume": 1343916.0}, {"date": "2024-07-03", "close": 24.23, "volume": 508358.0}, {"date": "2024-07-05", "close": 24.29, "volume": 789495.0}, {"date": "2024-07-08", "close": 24.37, "volume": 1245159.0}, {"date": "2024-07-09", "close": 24.04, "volume": 1751935.0}, {"date": "2024-07-10", "close": 23.01, "volume": 2855871.0}, {"date": "2024-07-11", "close": 23.31, "volume": 1859688.0}, {"date": "2024-07-12", "close": 23.57, "volume": 1451326.0}, {"date": "2024-07-15", "close": 23.37, "volume": 1741006.0}, {"date": "2024-07-16", "close": 24.6, "volume": 3038753.0}, {"date": "2024-07-17", "close": 24.61, "volume": 1372913.0}, {"date": "2024-07-18", "close": 24.65, "volume": 2195891.0}, {"date": "2024-07-19", "close": 24.83, "volume": 1552184.0}, {"date": "2024-07-22", "close": 24.8, "volume": 2640090.0}, {"date": "2024-07-23", "close": 25.0, "volume": 2599373.0}, {"date": "2024-07-24", "close": 26.51, "volume": 5462794.0}, {"date": "2024-07-25", "close": 28.04, "volume": 2940517.0}, {"date": "2024-07-26", "close": 27.88, "volume": 2101791.0}, {"date": "2024-07-29", "close": 27.92, "volume": 1474914.0}, {"date": "2024-07-30", "close": 27.63, "volume": 1502498.0}, {"date": "2024-07-31", "close": 27.32, "volume": 1903992.0}, {"date": "2024-08-01", "close": 26.86, "volume": 2267964.0}, {"date": "2024-08-02", "close": 27.72, "volume": 2292272.0}, {"date": "2024-08-05", "close": 27.85, "volume": 3708394.0}, {"date": "2024-08-06", "close": 27.5, "volume": 1239626.0}, {"date": "2024-08-07", "close": 26.44, "volume": 2020764.0}, {"date": "2024-08-08", "close": 26.75, "volume": 1699137.0}, {"date": "2024-08-09", "close": 26.07, "volume": 1479517.0}, {"date": "2024-08-12", "close": 25.94, "volume": 1293975.0}, {"date": "2024-08-13", "close": 26.43, "volume": 1341932.0}, {"date": "2024-08-14", "close": 26.31, "volume": 1043423.0}, {"date": "2024-08-15", "close": 26.98, "volume": 1599367.0}, {"date": "2024-08-16", "close": 27.25, "volume": 1508691.0}, {"date": "2024-08-19", "close": 28.23, "volume": 1459284.0}, {"date": "2024-08-20", "close": 28.16, "volume": 855829.0}, {"date": "2024-08-21", "close": 28.26, "volume": 1692877.0}, {"date": "2024-08-22", "close": 27.99, "volume": 1120287.0}, {"date": "2024-08-23", "close": 27.95, "volume": 1300471.0}, {"date": "2024-08-26", "close": 28.51, "volume": 890330.0}, {"date": "2024-08-27", "close": 28.19, "volume": 825342.0}, {"date": "2024-08-28", "close": 28.07, "volume": 950722.0}, {"date": "2024-08-29", "close": 28.35, "volume": 1482799.0}, {"date": "2024-08-30", "close": 28.45, "volume": 1069429.0}, {"date": "2024-09-03", "close": 28.12, "volume": 1373667.0}, {"date": "2024-09-04", "close": 28.26, "volume": 950136.0}, {"date": "2024-09-05", "close": 26.86, "volume": 1658073.0}, {"date": "2024-09-06", "close": 26.86, "volume": 2140971.0}, {"date": "2024-09-09", "close": 26.82, "volume": 1519152.0}, {"date": "2024-09-10", "close": 26.99, "volume": 1968040.0}, {"date": "2024-09-11", "close": 26.57, "volume": 1496028.0}, {"date": "2024-09-12", "close": 26.56, "volume": 1545030.0}, {"date": "2024-09-13", "close": 27.66, "volume": 1075750.0}, {"date": "2024-09-16", "close": 27.83, "volume": 1087225.0}, {"date": "2024-09-17", "close": 27.74, "volume": 1847502.0}, {"date": "2024-09-18", "close": 27.83, "volume": 1401894.0}, {"date": "2024-09-19", "close": 28.35, "volume": 1127305.0}, {"date": "2024-09-20", "close": 28.55, "volume": 6613572.0}, {"date": "2024-09-23", "close": 28.1, "volume": 1530301.0}, {"date": "2024-09-24", "close": 27.37, "volume": 1846651.0}, {"date": "2024-09-25", "close": 26.43, "volume": 2082820.0}, {"date": "2024-09-26", "close": 27.17, "volume": 2138285.0}, {"date": "2024-09-27", "close": 27.53, "volume": 1117305.0}, {"date": "2024-09-30", "close": 27.99, "volume": 1108232.0}, {"date": "2024-10-01", "close": 28.83, "volume": 1596369.0}, {"date": "2024-10-02", "close": 29.0, "volume": 1496359.0}, {"date": "2024-10-03", "close": 28.37, "volume": 1573196.0}, {"date": "2024-10-04", "close": 28.97, "volume": 1124266.0}, {"date": "2024-10-07", "close": 27.79, "volume": 2019359.0}, {"date": "2024-10-08", "close": 27.11, "volume": 1458381.0}, {"date": "2024-10-09", "close": 26.59, "volume": 1844197.0}, {"date": "2024-10-10", "close": 27.37, "volume": 1975374.0}, {"date": "2024-10-11", "close": 28.91, "volume": 1794334.0}, {"date": "2024-10-14", "close": 29.05, "volume": 2029693.0}, {"date": "2024-10-15", "close": 28.0, "volume": 1479851.0}, {"date": "2024-10-16", "close": 28.09, "volume": 818273.0}, {"date": "2024-10-17", "close": 28.33, "volume": 1476570.0}, {"date": "2024-10-18", "close": 28.27, "volume": 1262697.0}, {"date": "2024-10-21", "close": 27.71, "volume": 1297579.0}, {"date": "2024-10-22", "close": 28.1, "volume": 1202447.0}, {"date": "2024-10-23", "close": 27.85, "volume": 1496715.0}, {"date": "2024-10-24", "close": 26.85, "volume": 7003194.0}, {"date": "2024-10-25", "close": 26.09, "volume": 3206881.0}, {"date": "2024-10-28", "close": 26.53, "volume": 1955972.0}, {"date": "2024-10-29", "close": 26.44, "volume": 1530511.0}, {"date": "2024-10-30", "close": 26.31, "volume": 1149298.0}, {"date": "2024-10-31", "close": 25.7, "volume": 1216268.0}, {"date": "2024-11-01", "close": 26.47, "volume": 1057146.0}, {"date": "2024-11-04", "close": 26.59, "volume": 1100166.0}, {"date": "2024-11-05", "close": 28.37, "volume": 2472281.0}, {"date": "2024-11-06", "close": 29.29, "volume": 2272397.0}, {"date": "2024-11-07", "close": 28.97, "volume": 1754379.0}, {"date": "2024-11-08", "close": 28.86, "volume": 1837154.0}, {"date": "2024-11-11", "close": 30.075, "volume": 1875332.0}, {"date": "2024-11-12", "close": 29.23, "volume": 1545733.0}, {"date": "2024-11-13", "close": 29.24, "volume": 1523282.0}, {"date": "2024-11-14", "close": 28.35, "volume": 1144167.0}, {"date": "2024-11-15", "close": 28.19, "volume": 2053819.0}, {"date": "2024-11-18", "close": 27.55, "volume": 1520879.0}, {"date": "2024-11-19", "close": 27.48, "volume": 1370367.0}, {"date": "2024-11-20", "close": 27.91, "volume": 1696008.0}, {"date": "2024-11-21", "close": 27.7, "volume": 1873627.0}, {"date": "2024-11-22", "close": 28.78, "volume": 2150840.0}, {"date": "2024-11-25", "close": 29.36, "volume": 2028160.0}, {"date": "2024-11-26", "close": 29.25, "volume": 1462687.0}, {"date": "2024-11-27", "close": 29.32, "volume": 943199.0}, {"date": "2024-11-29", "close": 29.02, "volume": 550117.0}, {"date": "2024-12-02", "close": 29.37, "volume": 1069121.0}, {"date": "2024-12-03", "close": 29.48, "volume": 1038749.0}, {"date": "2024-12-04", "close": 31.06, "volume": 1819232.0}, {"date": "2024-12-05", "close": 31.19, "volume": 1747926.0}, {"date": "2024-12-06", "close": 31.46, "volume": 1485652.0}, {"date": "2024-12-09", "close": 31.31, "volume": 1712109.0}, {"date": "2024-12-10", "close": 30.6, "volume": 1552890.0}, {"date": "2024-12-11", "close": 30.94, "volume": 1382611.0}, {"date": "2024-12-12", "close": 30.5, "volume": 918283.0}, {"date": "2024-12-13", "close": 30.51, "volume": 1483056.0}, {"date": "2024-12-16", "close": 30.67, "volume": 2337797.0}, {"date": "2024-12-17", "close": 30.75, "volume": 2272190.0}, {"date": "2024-12-18", "close": 30.07, "volume": 3001597.0}, {"date": "2024-12-19", "close": 29.97, "volume": 1457122.0}, {"date": "2024-12-20", "close": 29.71, "volume": 4636432.0}, {"date": "2024-12-23", "close": 29.5, "volume": 1337380.0}, {"date": "2024-12-24", "close": 29.65, "volume": 417111.0}, {"date": "2024-12-26", "close": 29.81, "volume": 771364.0}, {"date": "2024-12-27", "close": 29.55, "volume": 844883.0}, {"date": "2024-12-30", "close": 28.78, "volume": 1010820.0}, {"date": "2024-12-31", "close": 28.76, "volume": 1264446.0}, {"date": "2025-01-02", "close": 28.75, "volume": 1090269.0}, {"date": "2025-01-03", "close": 29.04, "volume": 1187656.0}, {"date": "2025-01-06", "close": 28.47, "volume": 1481177.0}, {"date": "2025-01-07", "close": 28.54, "volume": 1370095.0}, {"date": "2025-01-08", "close": 28.42, "volume": 1613974.0}, {"date": "2025-01-10", "close": 28.08, "volume": 1289181.0}, {"date": "2025-01-13", "close": 28.35, "volume": 1100709.0}, {"date": "2025-01-14", "close": 28.5, "volume": 1198769.0}, {"date": "2025-01-15", "close": 29.05, "volume": 1336546.0}, {"date": "2025-01-16", "close": 29.75, "volume": 2240487.0}, {"date": "2025-01-17", "close": 29.47, "volume": 1098477.0}, {"date": "2025-01-21", "close": 30.1, "volume": 1476026.0}, {"date": "2025-01-22", "close": 30.21, "volume": 1119135.0}, {"date": "2025-01-23", "close": 31.75, "volume": 2317830.0}, {"date": "2025-01-24", "close": 31.19, "volume": 1665906.0}, {"date": "2025-01-27", "close": 31.52, "volume": 1404282.0}, {"date": "2025-01-28", "close": 31.25, "volume": 1692694.0}, {"date": "2025-01-29", "close": 31.56, "volume": 829782.0}, {"date": "2025-01-30", "close": 31.91, "volume": 984008.0}, {"date": "2025-01-31", "close": 31.53, "volume": 1934097.0}, {"date": "2025-02-03", "close": 30.76, "volume": 1270315.0}, {"date": "2025-02-04", "close": 31.3, "volume": 1131837.0}, {"date": "2025-02-05", "close": 31.47, "volume": 1150559.0}, {"date": "2025-02-06", "close": 31.39, "volume": 1468272.0}, {"date": "2025-02-07", "close": 31.57, "volume": 2081743.0}, {"date": "2025-02-10", "close": 31.23, "volume": 1751583.0}, {"date": "2025-02-11", "close": 31.96, "volume": 4478891.0}, {"date": "2025-02-12", "close": 33.5, "volume": 3574228.0}, {"date": "2025-02-13", "close": 36.0, "volume": 4006568.0}, {"date": "2025-02-14", "close": 35.89, "volume": 2626769.0}, {"date": "2025-02-18", "close": 35.9, "volume": 2196565.0}, {"date": "2025-02-19", "close": 35.84, "volume": 1680643.0}, {"date": "2025-02-20", "close": 35.5, "volume": 1279369.0}, {"date": "2025-02-21", "close": 35.32, "volume": 1062582.0}, {"date": "2025-02-24", "close": 35.52, "volume": 1701163.0}, {"date": "2025-02-25", "close": 34.93, "volume": 1790642.0}, {"date": "2025-02-26", "close": 34.795, "volume": 1142258.0}, {"date": "2025-02-27", "close": 34.04, "volume": 1322519.0}, {"date": "2025-02-28", "close": 34.33, "volume": 1785459.0}, {"date": "2025-03-03", "close": 34.11, "volume": 1498078.0}, {"date": "2025-03-04", "close": 35.4, "volume": 2385036.0}, {"date": "2025-03-05", "close": 35.28, "volume": 1417963.0}, {"date": "2025-03-06", "close": 34.65, "volume": 1415278.0}, {"date": "2025-03-07", "close": 34.35, "volume": 1896047.0}, {"date": "2025-03-10", "close": 35.24, "volume": 1863917.0}, {"date": "2025-03-11", "close": 34.26, "volume": 2713313.0}, {"date": "2025-03-12", "close": 33.41, "volume": 1353603.0}, {"date": "2025-03-13", "close": 33.62, "volume": 1549287.0}, {"date": "2025-03-14", "close": 34.03, "volume": 1990039.0}, {"date": "2025-03-17", "close": 34.37, "volume": 939354.0}, {"date": "2025-03-18", "close": 34.37, "volume": 996681.0}, {"date": "2025-03-19", "close": 34.34, "volume": 1652500.0}, {"date": "2025-03-20", "close": 33.92, "volume": 1267803.0}, {"date": "2025-03-21", "close": 34.6, "volume": 4662932.0}, {"date": "2025-03-24", "close": 34.79, "volume": 1303673.0}, {"date": "2025-03-25", "close": 33.88, "volume": 1407759.0}, {"date": "2025-03-26", "close": 33.69, "volume": 1451134.0}, {"date": "2025-03-27", "close": 33.53, "volume": 1096782.0}, {"date": "2025-03-28", "close": 33.21, "volume": 922403.0}, {"date": "2025-03-31", "close": 33.02, "volume": 1824686.0}, {"date": "2025-04-01", "close": 32.53, "volume": 1465237.0}, {"date": "2025-04-02", "close": 32.65, "volume": 1134172.0}, {"date": "2025-04-03", "close": 31.66, "volume": 1436799.0}, {"date": "2025-04-04", "close": 30.06, "volume": 2206430.0}, {"date": "2025-04-07", "close": 29.49, "volume": 2113928.0}, {"date": "2025-04-08", "close": 28.19, "volume": 2041087.0}, {"date": "2025-04-09", "close": 28.81, "volume": 3957170.0}, {"date": "2025-04-10", "close": 26.59, "volume": 2581216.0}, {"date": "2025-04-11", "close": 27.0, "volume": 1741333.0}, {"date": "2025-04-14", "close": 27.54, "volume": 1764436.0}, {"date": "2025-04-15", "close": 27.94, "volume": 2073401.0}, {"date": "2025-04-16", "close": 27.2, "volume": 2360720.0}, {"date": "2025-04-17", "close": 27.0, "volume": 1699443.0}, {"date": "2025-04-21", "close": 27.0, "volume": 1864754.0}, {"date": "2025-04-22", "close": 27.11, "volume": 1967143.0}, {"date": "2025-04-23", "close": 27.15, "volume": 1790760.0}, {"date": "2025-04-24", "close": 27.67, "volume": 1968723.0}, {"date": "2025-04-25", "close": 27.84, "volume": 1206315.0}, {"date": "2025-04-28", "close": 27.91, "volume": 1517299.0}, {"date": "2025-04-29", "close": 28.77, "volume": 1871782.0}, {"date": "2025-04-30", "close": 28.77, "volume": 2422953.0}, {"date": "2025-05-01", "close": 30.58, "volume": 2935392.0}, {"date": "2025-05-02", "close": 31.78, "volume": 3455782.0}, {"date": "2025-05-05", "close": 31.4, "volume": 1488941.0}, {"date": "2025-05-06", "close": 30.36, "volume": 1591374.0}, {"date": "2025-05-07", "close": 30.38, "volume": 1464565.0}, {"date": "2025-05-08", "close": 30.38, "volume": 2341895.0}, {"date": "2025-05-09", "close": 30.13, "volume": 1517141.0}, {"date": "2025-05-12", "close": 31.27, "volume": 1274147.0}, {"date": "2025-05-13", "close": 30.84, "volume": 1122236.0}, {"date": "2025-05-14", "close": 30.62, "volume": 1179773.0}, {"date": "2025-05-15", "close": 31.21, "volume": 725911.0}, {"date": "2025-05-16", "close": 31.42, "volume": 992691.0}, {"date": "2025-05-19", "close": 31.45, "volume": 621221.0}, {"date": "2025-05-20", "close": 31.67, "volume": 1686981.0}, {"date": "2025-05-21", "close": 30.53, "volume": 1007727.0}, {"date": "2025-05-22", "close": 30.05, "volume": 694656.0}, {"date": "2025-05-23", "close": 29.35, "volume": 2005528.0}, {"date": "2025-05-27", "close": 29.9, "volume": 2889709.0}, {"date": "2025-05-28", "close": 29.9, "volume": 2575420.0}, {"date": "2025-05-29", "close": 30.25, "volume": 1647177.0}, {"date": "2025-05-30", "close": 30.61, "volume": 1753399.0}, {"date": "2025-06-02", "close": 31.29, "volume": 1369537.0}, {"date": "2025-06-03", "close": 31.27, "volume": 1144541.0}, {"date": "2025-06-04", "close": 31.54, "volume": 955177.0}, {"date": "2025-06-05", "close": 31.0, "volume": 1034419.0}, {"date": "2025-06-06", "close": 31.71, "volume": 1125381.0}, {"date": "2025-06-09", "close": 31.14, "volume": 1535375.0}, {"date": "2025-06-10", "close": 31.06, "volume": 1002735.0}, {"date": "2025-06-11", "close": 31.2, "volume": 1294884.0}, {"date": "2025-06-12", "close": 30.78, "volume": 1592858.0}, {"date": "2025-06-13", "close": 29.83, "volume": 2207105.0}, {"date": "2025-06-16", "close": 29.42, "volume": 1791696.0}, {"date": "2025-06-17", "close": 29.77, "volume": 2491672.0}, {"date": "2025-06-18", "close": 29.33, "volume": 1743457.0}, {"date": "2025-06-20", "close": 29.09, "volume": 3629028.0}, {"date": "2025-06-23", "close": 29.26, "volume": 1484907.0}, {"date": "2025-06-24", "close": 29.35, "volume": 1761197.0}, {"date": "2025-06-25", "close": 28.9, "volume": 1211354.0}, {"date": "2025-06-26", "close": 28.83, "volume": 1799974.0}, {"date": "2025-06-27", "close": 28.81, "volume": 2935335.0}, {"date": "2025-06-30", "close": 28.61, "volume": 1386674.0}, {"date": "2025-07-01", "close": 28.985, "volume": 1890636.0}, {"date": "2025-07-02", "close": 29.0, "volume": 2165021.0}, {"date": "2025-07-03", "close": 28.85, "volume": 1122189.0}, {"date": "2025-07-07", "close": 29.23, "volume": 2149324.0}, {"date": "2025-07-08", "close": 29.38, "volume": 1591627.0}, {"date": "2025-07-09", "close": 29.98, "volume": 2037663.0}, {"date": "2025-07-10", "close": 30.46, "volume": 1380666.0}, {"date": "2025-07-11", "close": 30.28, "volume": 1483309.0}, {"date": "2025-07-14", "close": 29.69, "volume": 2303692.0}, {"date": "2025-07-15", "close": 28.85, "volume": 1404420.0}, {"date": "2025-07-16", "close": 29.2, "volume": 1659609.0}, {"date": "2025-07-17", "close": 29.36, "volume": 1146958.0}, {"date": "2025-07-18", "close": 29.22, "volume": 1398214.0}, {"date": "2025-07-21", "close": 26.66, "volume": 6031665.0}, {"date": "2025-07-22", "close": 27.03, "volume": 2952341.0}, {"date": "2025-07-23", "close": 27.19, "volume": 1939251.0}, {"date": "2025-07-24", "close": 26.53, "volume": 1427672.0}, {"date": "2025-07-25", "close": 26.13, "volume": 1694473.0}, {"date": "2025-07-28", "close": 26.15, "volume": 2173085.0}, {"date": "2025-07-29", "close": 27.0, "volume": 3298267.0}, {"date": "2025-07-30", "close": 27.93, "volume": 5149794.0}, {"date": "2025-07-31", "close": 26.49, "volume": 2235187.0}, {"date": "2025-08-01", "close": 26.55, "volume": 1587001.0}, {"date": "2025-08-04", "close": 26.635, "volume": 1281335.0}, {"date": "2025-08-05", "close": 26.6, "volume": 1829057.0}, {"date": "2025-08-06", "close": 26.55, "volume": 1117859.0}, {"date": "2025-08-07", "close": 26.595, "volume": 1085742.0}, {"date": "2025-08-08", "close": 26.71, "volume": 1371393.0}, {"date": "2025-08-11", "close": 26.54, "volume": 1156915.0}, {"date": "2025-08-12", "close": 27.43, "volume": 1019239.0}, {"date": "2025-08-13", "close": 28.63, "volume": 1312363.0}, {"date": "2025-08-14", "close": 28.26, "volume": 1007875.0}, {"date": "2025-08-15", "close": 29.05, "volume": 1590932.0}, {"date": "2025-08-18", "close": 28.115, "volume": 1658326.0}, {"date": "2025-08-19", "close": 28.85, "volume": 2332769.0}, {"date": "2025-08-20", "close": 28.97, "volume": 810323.0}, {"date": "2025-08-21", "close": 29.06, "volume": 848295.0}, {"date": "2025-08-22", "close": 29.75, "volume": 1386821.0}, {"date": "2025-08-25", "close": 29.0, "volume": 1125077.0}, {"date": "2025-08-26", "close": 28.98, "volume": 1235607.0}, {"date": "2025-08-27", "close": 29.25, "volume": 1235570.0}, {"date": "2025-08-28", "close": 28.93, "volume": 1174888.0}, {"date": "2025-08-29", "close": 28.97, "volume": 1426735.0}, {"date": "2025-09-02", "close": 29.4, "volume": 1365561.0}, {"date": "2025-09-03", "close": 30.0, "volume": 3091795.0}, {"date": "2025-09-04", "close": 28.92, "volume": 1974952.0}, {"date": "2025-09-05", "close": 29.94, "volume": 2502225.0}, {"date": "2025-09-08", "close": 28.45, "volume": 5511353.0}, {"date": "2025-09-09", "close": 27.85, "volume": 3692393.0}, {"date": "2025-09-10", "close": 26.93, "volume": 2651044.0}, {"date": "2025-09-11", "close": 27.71, "volume": 1655512.0}, {"date": "2025-09-12", "close": 26.97, "volume": 2480907.0}, {"date": "2025-09-15", "close": 26.52, "volume": 1960281.0}, {"date": "2025-09-16", "close": 27.39, "volume": 2141620.0}, {"date": "2025-09-17", "close": 27.87, "volume": 2246323.0}, {"date": "2025-09-18", "close": 28.55, "volume": 1368715.0}, {"date": "2025-09-19", "close": 27.79, "volume": 3309695.0}, {"date": "2025-09-22", "close": 27.63, "volume": 2002584.0}, {"date": "2025-09-23", "close": 27.75, "volume": 1740349.0}, {"date": "2025-09-24", "close": 27.81, "volume": 1120346.0}, {"date": "2025-09-25", "close": 27.13, "volume": 1086540.0}, {"date": "2025-09-26", "close": 27.89, "volume": 2340103.0}, {"date": "2025-09-29", "close": 29.04, "volume": 2745786.0}, {"date": "2025-09-30", "close": 30.0, "volume": 2299113.0}, {"date": "2025-10-01", "close": 30.65, "volume": 1592481.0}, {"date": "2025-10-02", "close": 31.26, "volume": 1593926.0}, {"date": "2025-10-03", "close": 31.06, "volume": 1687516.0}, {"date": "2025-10-06", "close": 30.99, "volume": 1619244.0}, {"date": "2025-10-07", "close": 30.95, "volume": 1054709.0}, {"date": "2025-10-08", "close": 31.51, "volume": 1084383.0}, {"date": "2025-10-09", "close": 31.38, "volume": 1562728.0}, {"date": "2025-10-10", "close": 31.21, "volume": 2759247.0}, {"date": "2025-10-13", "close": 32.17, "volume": 1691680.0}, {"date": "2025-10-14", "close": 31.94, "volume": 2977554.0}, {"date": "2025-10-15", "close": 32.23, "volume": 1315923.0}, {"date": "2025-10-16", "close": 30.8, "volume": 2284570.0}, {"date": "2025-10-17", "close": 30.26, "volume": 2042357.0}, {"date": "2025-10-20", "close": 30.98, "volume": 1649025.0}, {"date": "2025-10-21", "close": 31.45, "volume": 1633444.0}, {"date": "2025-10-22", "close": 31.09, "volume": 4325789.0}, {"date": "2025-10-23", "close": 30.04, "volume": 4317116.0}, {"date": "2025-10-24", "close": 29.8, "volume": 2079672.0}, {"date": "2025-10-27", "close": 29.72, "volume": 2928248.0}, {"date": "2025-10-28", "close": 31.0, "volume": 4965715.0}, {"date": "2025-10-29", "close": 31.45, "volume": 2348215.0}, {"date": "2025-10-30", "close": 30.82, "volume": 2269251.0}, {"date": "2025-10-31", "close": 30.7, "volume": 2020726.0}, {"date": "2025-11-03", "close": 30.17, "volume": 2452737.0}, {"date": "2025-11-04", "close": 30.39, "volume": 2317234.0}, {"date": "2025-11-05", "close": 31.07, "volume": 6993235.0}, {"date": "2025-11-06", "close": 31.68, "volume": 2124294.0}, {"date": "2025-11-07", "close": 32.89, "volume": 1990394.0}, {"date": "2025-11-10", "close": 32.65, "volume": 1748670.0}, {"date": "2025-11-11", "close": 33.81, "volume": 1888217.0}, {"date": "2025-11-12", "close": 31.405, "volume": 8561636.0}, {"date": "2025-11-13", "close": 31.01, "volume": 3354295.0}, {"date": "2025-11-14", "close": 29.04, "volume": 5749552.0}, {"date": "2025-11-17", "close": 29.33, "volume": 2869203.0}, {"date": "2025-11-18", "close": 29.26, "volume": 3103489.0}, {"date": "2025-11-19", "close": 28.69, "volume": 1725566.0}, {"date": "2025-11-20", "close": 28.19, "volume": 1433066.0}, {"date": "2025-11-21", "close": 28.61, "volume": 2039006.0}, {"date": "2025-11-24", "close": 28.2, "volume": 2490246.0}, {"date": "2025-11-25", "close": 28.99, "volume": 1601940.0}, {"date": "2025-11-26", "close": 29.72, "volume": 2530324.0}, {"date": "2025-11-28", "close": 29.58, "volume": 1120425.0}, {"date": "2025-12-01", "close": 28.9, "volume": 1539844.0}, {"date": "2025-12-02", "close": 28.97, "volume": 1837786.0}, {"date": "2025-12-03", "close": 29.53, "volume": 1454539.0}, {"date": "2025-12-04", "close": 29.3, "volume": 1376057.0}, {"date": "2025-12-05", "close": 29.52, "volume": 1810097.0}, {"date": "2025-12-08", "close": 29.41, "volume": 1709029.0}, {"date": "2025-12-09", "close": 28.44, "volume": 2089000.0}, {"date": "2025-12-10", "close": 28.62, "volume": 2209134.0}, {"date": "2025-12-11", "close": 29.17, "volume": 1567370.0}, {"date": "2025-12-12", "close": 28.5, "volume": 1620234.0}, {"date": "2025-12-15", "close": 28.17, "volume": 1991993.0}, {"date": "2025-12-16", "close": 28.06, "volume": 1696533.0}, {"date": "2025-12-17", "close": 28.04, "volume": 1929936.0}, {"date": "2025-12-18", "close": 27.81, "volume": 1502249.0}, {"date": "2025-12-19", "close": 28.45, "volume": 4281490.0}, {"date": "2025-12-22", "close": 28.63, "volume": 1366013.0}, {"date": "2025-12-23", "close": 28.49, "volume": 957622.0}, {"date": "2025-12-24", "close": 28.52, "volume": 962363.0}, {"date": "2025-12-26", "close": 28.49, "volume": 760113.0}, {"date": "2025-12-29", "close": 28.01, "volume": 923263.0}, {"date": "2025-12-30", "close": 27.81, "volume": 1230944.0}, {"date": "2025-12-31", "close": 27.98, "volume": 1206634.0}, {"date": "2026-01-02", "close": 28.26, "volume": 1323286.0}, {"date": "2026-01-05", "close": 28.0, "volume": 1626979.0}, {"date": "2026-01-06", "close": 28.78, "volume": 2032978.0}, {"date": "2026-01-07", "close": 29.36, "volume": 2299594.0}, {"date": "2026-01-08", "close": 29.6, "volume": 2311441.0}, {"date": "2026-01-09", "close": 29.66, "volume": 2820810.0}, {"date": "2026-01-12", "close": 29.62, "volume": 1675542.0}, {"date": "2026-01-13", "close": 29.15, "volume": 2082291.0}, {"date": "2026-01-14", "close": 30.62, "volume": 1860765.0}, {"date": "2026-01-15", "close": 31.22, "volume": 2897250.0}, {"date": "2026-01-16", "close": 31.63, "volume": 2418663.0}, {"date": "2026-01-20", "close": 31.75, "volume": 2167332.0}, {"date": "2026-01-21", "close": 33.85, "volume": 3269244.0}, {"date": "2026-01-22", "close": 33.95, "volume": 2755687.0}, {"date": "2026-01-23", "close": 33.61, "volume": 3010172.0}, {"date": "2026-01-26", "close": 33.11, "volume": 2462347.0}, {"date": "2026-01-27", "close": 33.52, "volume": 1557693.0}, {"date": "2026-01-28", "close": 33.9, "volume": 1727891.0}, {"date": "2026-01-29", "close": 34.88, "volume": 2817294.0}, {"date": "2026-01-30", "close": 33.89, "volume": 2388385.0}, {"date": "2026-02-02", "close": 34.96, "volume": 1826158.0}, {"date": "2026-02-03", "close": 34.47, "volume": 1492277.0}, {"date": "2026-02-04", "close": 34.13, "volume": 1467426.0}, {"date": "2026-02-05", "close": 33.55, "volume": 1572384.0}, {"date": "2026-02-06", "close": 34.91, "volume": 1938870.0}, {"date": "2026-02-09", "close": 34.84, "volume": 1415785.0}, {"date": "2026-02-10", "close": 34.72, "volume": 1520346.0}, {"date": "2026-02-11", "close": 34.91, "volume": 1352682.0}, {"date": "2026-02-12", "close": 33.29, "volume": 1838461.0}, {"date": "2026-02-13", "close": 33.16, "volume": 989059.0}, {"date": "2026-02-17", "close": 32.9, "volume": 1581953.0}, {"date": "2026-02-18", "close": 32.02, "volume": 1568594.0}, {"date": "2026-02-19", "close": 32.0, "volume": 1650208.0}, {"date": "2026-02-20", "close": 31.91, "volume": 1823701.0}, {"date": "2026-02-23", "close": 32.19, "volume": 1943717.0}, {"date": "2026-02-24", "close": 33.39, "volume": 2161414.0}, {"date": "2026-02-25", "close": 31.04, "volume": 3899367.0}, {"date": "2026-02-26", "close": 30.73, "volume": 2871804.0}, {"date": "2026-02-27", "close": 30.1, "volume": 2489761.0}, {"date": "2026-03-02", "close": 30.25, "volume": 2047310.0}, {"date": "2026-03-03", "close": 29.2, "volume": 2708587.0}, {"date": "2026-03-04", "close": 29.28, "volume": 1807824.0}, {"date": "2026-03-05", "close": 28.35, "volume": 2233645.0}, {"date": "2026-03-06", "close": 28.63, "volume": 1924526.0}, {"date": "2026-03-09", "close": 28.45, "volume": 2027184.0}, {"date": "2026-03-10", "close": 27.74, "volume": 2471531.0}, {"date": "2026-03-11", "close": 27.77, "volume": 1638310.0}, {"date": "2026-03-12", "close": 27.64, "volume": 2597551.0}, {"date": "2026-03-13", "close": 27.76, "volume": 2896735.0}, {"date": "2026-03-16", "close": 28.0, "volume": 1640597.0}, {"date": "2026-03-17", "close": 27.65, "volume": 1314909.0}, {"date": "2026-03-18", "close": 27.2, "volume": 1632247.0}, {"date": "2026-03-19", "close": 28.4, "volume": 2977705.0}, {"date": "2026-03-20", "close": 28.15, "volume": 4918306.0}, {"date": "2026-03-23", "close": 27.71, "volume": 2320759.0}, {"date": "2026-03-24", "close": 28.4, "volume": 2999233.0}, {"date": "2026-03-25", "close": 29.37, "volume": 1383090.0}, {"date": "2026-03-26", "close": 29.92, "volume": 3419133.0}, {"date": "2026-03-27", "close": 29.39, "volume": 2073119.0}, {"date": "2026-03-30", "close": 30.15, "volume": 2518903.0}, {"date": "2026-03-31", "close": 35.36, "volume": 12031520.0}, {"date": "2026-04-01", "close": 35.05, "volume": 4768386.0}, {"date": "2026-04-02", "close": 34.84, "volume": 2485560.0}, {"date": "2026-04-06", "close": 34.08, "volume": 2022177.0}, {"date": "2026-04-07", "close": 33.02, "volume": 2140415.0}, {"date": "2026-04-08", "close": 34.77, "volume": 3228915.0}, {"date": "2026-04-09", "close": 34.92, "volume": 2049862.0}, {"date": "2026-04-10", "close": 33.36, "volume": 2036588.0}, {"date": "2026-04-13", "close": 33.75, "volume": 2182812.0}, {"date": "2026-04-14", "close": 33.87, "volume": 1837491.0}, {"date": "2026-04-15", "close": 33.22, "volume": 1640389.0}, {"date": "2026-04-16", "close": 33.765, "volume": 1602011.0}, {"date": "2026-04-17", "close": 34.53, "volume": 2228857.0}, {"date": "2026-04-20", "close": 34.23, "volume": 1124378.0}, {"date": "2026-04-21", "close": 33.52, "volume": 1259448.0}, {"date": "2026-04-22", "close": 33.74, "volume": 1350035.0}, {"date": "2026-04-23", "close": 33.91, "volume": 1109410.0}, {"date": "2026-04-24", "close": 33.31, "volume": 912635.0}, {"date": "2026-04-27", "close": 33.73, "volume": 1746027.0}, {"date": "2026-04-28", "close": 34.14, "volume": 1734764.0}, {"date": "2026-04-29", "close": 33.71, "volume": 2732097.0}, {"date": "2026-04-30", "close": 33.71, "volume": 1652338.0}, {"date": "2026-05-01", "close": 33.38, "volume": 1193224.0}, {"date": "2026-05-04", "close": 34.17, "volume": 2860365.0}, {"date": "2026-05-05", "close": 36.25, "volume": 2614334.0}, {"date": "2026-05-06", "close": 35.32, "volume": 2960738.0}, {"date": "2026-05-07", "close": 35.4, "volume": 2094196.0}, {"date": "2026-05-08", "close": 34.99, "volume": 2616429.0}, {"date": "2026-05-11", "close": 35.47, "volume": 2323469.0}, {"date": "2026-05-12", "close": 38.29, "volume": 4026681.0}, {"date": "2026-05-13", "close": 38.91, "volume": 3250711.0}, {"date": "2026-05-14", "close": 38.36, "volume": 1740042.0}, {"date": "2026-05-15", "close": 37.48, "volume": 1315692.0}, {"date": "2026-05-18", "close": 37.19, "volume": 1571921.0}, {"date": "2026-05-19", "close": 37.0, "volume": 2154195.0}, {"date": "2026-05-20", "close": 36.98, "volume": 1817876.0}, {"date": "2026-05-21", "close": 36.95, "volume": 1692645.0}, {"date": "2026-05-22", "close": 36.8, "volume": 907752.0}, {"date": "2026-05-26", "close": 37.35, "volume": 1122894.0}, {"date": "2026-05-27", "close": 38.09, "volume": 2246971.0}, {"date": "2026-05-28", "close": 39.94, "volume": 2913410.0}, {"date": "2026-05-29", "close": 42.19, "volume": 4269428.0}, {"date": "2026-06-01", "close": 42.27, "volume": 2406093.0}, {"date": "2026-06-02", "close": 41.32, "volume": 2146106.0}, {"date": "2026-06-03", "close": 42.76, "volume": 2000477.0}, {"date": "2026-06-04", "close": 43.38, "volume": 2307259.0}, {"date": "2026-06-05", "close": 42.8, "volume": 1312010.0}, {"date": "2026-06-08", "close": 42.45, "volume": 1292151.0}, {"date": "2026-06-09", "close": 44.29, "volume": 2533281.0}, {"date": "2026-06-10", "close": 43.84, "volume": 1659661.0}, {"date": "2026-06-11", "close": 44.92, "volume": 2261189.0}, {"date": "2026-06-12", "close": 44.28, "volume": 1523226.0}, {"date": "2026-06-15", "close": 44.36, "volume": 1822144.0}, {"date": "2026-06-16", "close": 44.09, "volume": 1421075.0}, {"date": "2026-06-17", "close": 44.51, "volume": 1417828.0}, {"date": "2026-06-18", "close": 44.99, "volume": 7751437.0}, {"date": "2026-06-22", "close": 46.02, "volume": 3227467.0}, {"date": "2026-06-23", "close": 48.07, "volume": 2451924.0}, {"date": "2026-06-24", "close": 50.45, "volume": 3726629.0}, {"date": "2026-06-25", "close": 52.83, "volume": 3249672.0}, {"date": "2026-06-26", "close": 55.08, "volume": 7563601.0}, {"date": "2026-06-29", "close": 52.53, "volume": 2940864.0}, {"date": "2026-06-30", "close": 52.395, "volume": 2958468.0}, {"date": "2026-07-01", "close": 51.72, "volume": 1638365.0}, {"date": "2026-07-02", "close": 54.58, "volume": 1653919.0}, {"date": "2026-07-06", "close": 55.14, "volume": 1747218.0}, {"date": "2026-07-07", "close": 55.22, "volume": 1719310.0}, {"date": "2026-07-08", "close": 54.29, "volume": 1706011.0}, {"date": "2026-07-09", "close": 53.78, "volume": 1630543.0}, {"date": "2026-07-10", "close": 51.94, "volume": 1691454.0}, {"date": "2026-07-13", "close": 51.87, "volume": 1583838.0}, {"date": "2026-07-14", "close": 51.6, "volume": 1776619.0}, {"date": "2026-07-15", "close": 51.98, "volume": 1556270.0}, {"date": "2026-07-16", "close": 51.94, "volume": 1843684.0}, {"date": "2026-07-17", "close": 52.72, "volume": 1713653.0}, {"date": "2026-07-20", "close": 51.72, "volume": 941838.0}, {"date": "2026-07-21", "close": 52.85, "volume": 1179221.0}, {"date": "2026-07-22", "close": 52.58, "volume": 1837063.0}, {"date": "2026-07-23", "close": 52.97, "volume": 1488265.0}, {"date": "2026-07-24", "close": 52.89, "volume": 1288506.0}, {"date": "2026-07-27", "close": 52.73, "volume": 1402922.0}, {"date": "2026-07-28", "close": 50.5, "volume": 2875996.0}, {"date": "2026-07-29", "close": 48.34, "volume": 4149635.0}, {"date": "2026-07-30", "close": 50.03, "volume": 2303338.0}, {"date": "2026-07-31", "close": 48.99, "volume": 1624487.0}, {"date": "2026-08-03", "close": 49.53, "volume": 1835762.0}, {"date": "2026-08-04", "close": 49.67, "volume": 1430842.0}, {"date": "2026-08-05", "close": 49.61, "volume": 1706769.0}, {"date": "2026-08-06", "close": 48.37, "volume": 1569088.0}, {"date": "2026-08-07", "close": 49.17, "volume": 1110968.0}, {"date": "2026-08-10", "close": 49.4, "volume": 1511275.0}, {"date": "2026-08-11", "close": 49.21, "volume": 1373601.0}, {"date": "2026-08-12", "close": 50.28, "volume": 1315646.0}, {"date": "2026-08-13", "close": 49.45, "volume": 1546632.0}, {"date": "2026-08-14", "close": 49.06, "volume": 1267828.0}, {"date": "2026-08-17", "close": 49.85, "volume": 764040.0}, {"date": "2026-08-18", "close": 49.48, "volume": 970918.0}, {"date": "2026-08-19", "close": 50.18, "volume": 1544219.0}, {"date": "2026-08-20", "close": 48.02, "volume": 1635207.0}, {"date": "2026-08-21", "close": 48.33, "volume": 939640.0}, {"date": "2026-08-24", "close": 48.87, "volume": 1296669.0}, {"date": "2026-08-25", "close": 49.21, "volume": 1127442.0}, {"date": "2026-08-26", "close": 49.16, "volume": 660876.0}, {"date": "2026-08-27", "close": 48.9, "volume": 2119395.0}, {"date": "2026-08-28", "close": 47.41, "volume": 1429292.0}, {"date": "2026-08-31", "close": 46.99, "volume": 1440889.0}, {"date": "2026-09-01", "close": 47.2, "volume": 1351261.0}, {"date": "2026-09-02", "close": 47.72, "volume": 1566413.0}, {"date": "2026-09-03", "close": 46.88, "volume": 974512.0}, {"date": "2026-09-04", "close": 46.1, "volume": 1064034.0}, {"date": "2026-09-08", "close": 45.49, "volume": 1355832.0}, {"date": "2026-09-09", "close": 45.4, "volume": 1442769.0}, {"date": "2026-09-10", "close": 46.11, "volume": 1193903.0}, {"date": "2026-09-11", "close": 45.97, "volume": 1283128.0}, {"date": "2026-09-14", "close": 45.83, "volume": 2029453.0}, {"date": "2026-09-15", "close": 46.03, "volume": 2151164.0}, {"date": "2026-09-16", "close": 46.07, "volume": 1854651.0}, {"date": "2026-09-17", "close": 46.71, "volume": 1423622.0}, {"date": "2026-09-18", "close": 43.39, "volume": 6935802.0}], "refreshing": true}