{"ticker": "ARWR", "overview": {"cik": "879407", "ticker": "ARWR", "name": "ARROWHEAD PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001250379-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057774", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057767", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003461", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000879407-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000879407-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000891", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002186", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002141314-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0002141314-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000879407-26-000050", "price_sensitive": true}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001628280-26-036528", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001628280-26-036522", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001628280-26-036511", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001767584-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001628280-26-034153", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-212473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000879407-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000879407-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001120", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000879407-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001830755-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001435", "price_sensitive": false}]}, "description": "ARROWHEAD PHARMACEUTICALS, INC. trades as ARWR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 147 insider filings for the company, from September 2021 to August 2026. Across those, 15 insiders disclosed 2 open-market purchases totalling $126.46K against 86 sales totalling $97.12M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 126462.35, "sell_n": 86, "sell_sum": 97122299.83, "net": -96995837.48, "insiders": 15, "first_date": "2021-09-09", "last_date": "2026-08-18"}, "metrics": {"ticker": "ARWR", "has_prices": true, "as_of": "2026-08-07", "last": 87.65, "prev_close": 85.83, "change": 1.8200000000000074, "change_pct": 0.02120470697891189, "session_volume": 948274.0, "vwap_5": 87.46234727709279, "vwap_20": 81.75499289080294, "vwap_60": 79.5933926128892, "vwap_250": 58.317628262618214, "high_52w": 89.59, "low_52w": 37.85, "avg_volume_20": 2181505.15, "sessions": 400, "market_cap": {"value": 12380954032.550001, "shares": 141254467.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001242615-26-000002", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Adeoye Y. Olukotun", "who_key": "OLUKOTUN ADEOYE Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 173920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $174K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1242615/000124261526000002/0001242615-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "0001250379-26-000002", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Michael S. Perry", "who_key": "PERRY MICHAEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1012680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $1M of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1250379/000125037926000002/0001250379-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "13DG-0000902664-26-003461", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. moves to a 9.64% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0000902664-26-003461-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002100121-26-000891", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. moves to a 4.53% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002100121-26-000891-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0002012383-26-002186", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. moves to a 10.1% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002012383-26-002186-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "0002141314-26-000004", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Matthew Gregory Cohen", "who_key": "Cohen Matthew Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000214131426000004/0002141314-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202546}, {"id": "0001767584-26-000002", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Hongbo Lu", "who_key": "Lu Hongbo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 228333.59999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $228K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000176758426000002/0001767584-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251506}, {"id": "13DG-0000315066-26-001120", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. takes a 5.2% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0000315066-26-001120-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260146}, {"id": "13DG-0002100119-26-000162", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. crosses 5% of ARWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002100119-26-000162-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002100121-26-000087", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. crosses 5% of ARWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002100121-26-000087-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271666}, {"id": "13DG-0002012383-26-001435", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. adjusts its stake in ARWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002012383-26-001435-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277426}, {"id": "0001830755-26-000007", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "James C. Hamilton", "who_key": "Hamilton James C", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $750K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000007/0001830755-26-000007-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278866}, {"id": "0000879407-26-000039", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Daniel Joseph Apel", "who_key": "Apel Daniel Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 934285.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $934K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000087940726000039/0000879407-26-000039-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280306}, {"id": "0001830755-26-000006", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "James C. Hamilton", "who_key": "Hamilton James C", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 641900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $642K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000006/0001830755-26-000006-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349426}, {"id": "0001627183-26-000003", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Patrick O'Brien", "who_key": "O'Brien Patrick", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ARWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162718326000003/0001627183-26-000003-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}, {"id": "0002081169-26-000002", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Daniel Joseph Apel", "who_key": "Apel Daniel Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ARWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000208116926000002/0002081169-26-000002-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}, {"id": "0001830755-26-000004", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "James C. Hamilton", "who_key": "Hamilton James C", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000004/0001830755-26-000004-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432946}, {"id": "0001830755-26-000002", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "James C. Hamilton", "who_key": "Hamilton James C", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2534661.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $2.5M of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000002/0001830755-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434386}, {"id": "0001627183-26-000001", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Patrick O'Brien", "who_key": "O'Brien Patrick", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3123349.43, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $3.1M of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162718326000001/0001627183-26-000001-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434386}, {"id": "0001423029-26-000001", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Christopher Richard Anzalone", "who_key": "Anzalone Christopher Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 871702.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $872K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302926000001/0001423029-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438706}, {"id": "0001423029-25-000009", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Christopher Richard Anzalone", "who_key": "Anzalone Christopher Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3575574.7800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $3.6M of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000009/0001423029-25-000009-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444466}, {"id": "0001506045-25-000007", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Mauro Ferrari", "who_key": "Ferrari Mauro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 527100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $527K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000150604525000007/0001506045-25-000007-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448786}, {"id": "0001423029-25-000007", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Christopher Richard Anzalone", "who_key": "Anzalone Christopher Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1771022.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $1.8M of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000007/0001423029-25-000007-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454546}, {"id": "0001242615-25-000006", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Adeoye Y. Olukotun", "who_key": "OLUKOTUN ADEOYE Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 676623.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $677K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000124261525000006/0001242615-25-000006-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458866}, {"id": "0001826263-25-000006", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Victoria Vakiener", "who_key": "Vakiener Victoria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 679491.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $679K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000182626325000006/0001826263-25-000006-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458866}, {"id": "0001553338-25-000005", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "William D. Waddill", "who_key": "Waddill William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 566038.0700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $566K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000155333825000005/0001553338-25-000005-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458866}, {"id": "0001423029-25-000005", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Christopher Richard Anzalone", "who_key": "Anzalone Christopher Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5443462.109999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $5.4M of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000005/0001423029-25-000005-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461746}, {"id": "0001423029-25-000003", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Christopher Richard Anzalone", "who_key": "Anzalone Christopher Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12348801.969999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $12.3M of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000003/0001423029-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463186}, {"id": "0001553338-25-000003", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "William D. Waddill", "who_key": "Waddill William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000155333825000003/0001553338-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463186}, {"id": "0001242615-25-000004", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Adeoye Y. Olukotun", "who_key": "OLUKOTUN ADEOYE Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000124261525000004/0001242615-25-000004-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463186}], "recent_buys": [{"id": "0001628280-24-012327", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Hongbo Lu", "who_key": "Lu Hongbo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82990.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $83K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024012327/0001628280-24-012327-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379026}, {"id": "0001209191-21-071563", "src": "INSIDERS", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Douglas B. Given", "who_key": "GIVEN DOUGLAS B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43472.350000000006, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $43K of ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919121071563/0001209191-21-071563-index.htm", "trade_date": "2021-12-28", "timestamp": "2021-12-28", "mins": 2549746}], "institutional": [{"id": "13DG-0000902664-26-003461", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. moves to a 9.64% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0000902664-26-003461-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002100121-26-000891", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. moves to a 4.53% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002100121-26-000891-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0002012383-26-002186", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. moves to a 10.1% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002012383-26-002186-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "13DG-0000315066-26-001120", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. takes a 5.2% passive stake in ARWR", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0000315066-26-001120-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260146}, {"id": "13DG-0002100119-26-000162", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. crosses 5% of ARWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002100119-26-000162-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002100121-26-000087", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. crosses 5% of ARWR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002100121-26-000087-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271666}, {"id": "13DG-0002012383-26-001435", "src": "13DG", "ticker": "ARWR", "cik": "879407", "company": "ARROWHEAD PHARMACEUTICALS, INC.", "company_raw": "ARROWHEAD PHARMACEUTICALS, INC.", "who": "Arrowhead Pharmaceuticals, Inc.", "who_key": "ARROWHEAD PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARROWHEAD PHARMACEUTICALS, INC. adjusts its stake in ARWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879407/0002012383-26-001435-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277426}], "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": "Arrowhead Pharmaceuticals, Inc. - Common Stock", "new_value": "ARROWHEAD PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000879407", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000879407", "applied": 1, "detected_at": "2026-09-10T10:05:30.213074"}]}, "key_people": [{"who": "Christopher Richard Anzalone", "who_key": "Anzalone Christopher Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 57403792.68, "net": -57403792.68, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 871702.77, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302926000001/0001423029-26-000001-index.htm"}, {"action": "SELL", "amount": 3575574.7800000003, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000009/0001423029-25-000009-index.htm"}, {"action": "SELL", "amount": 1771022.38, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000007/0001423029-25-000007-index.htm"}, {"action": "SELL", "amount": 5443462.109999999, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000005/0001423029-25-000005-index.htm"}, {"action": "SELL", "amount": 12348801.969999999, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302925000003/0001423029-25-000003-index.htm"}, {"action": "SELL", "amount": 1533336.5699999998, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025017592/0001628280-25-017592-index.htm"}, {"action": "SELL", "amount": 774974.75, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025013210/0001628280-25-013210-index.htm"}, {"action": "SELL", "amount": 5274333.67, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025010672/0001628280-25-010672-index.htm"}, {"action": "SELL", "amount": 219456.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025000673/0001628280-25-000673-index.htm"}, {"action": "SELL", "amount": 246109.16999999998, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024052347/0001628280-24-052347-index.htm"}, {"action": "SELL", "amount": 567485.84, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024052267/0001628280-24-052267-index.htm"}, {"action": "SELL", "amount": 1860019.3399999999, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024003097/0001628280-24-003097-index.htm"}, {"action": "SELL", "amount": 308636.66000000003, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024000478/0001628280-24-000478-index.htm"}, {"action": "SELL", "amount": 342480.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828023042646/0001628280-23-042646-index.htm"}, {"action": "SELL", "amount": 589222.98, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828023035430/0001628280-23-035430-index.htm"}, {"action": "SELL", "amount": 1624222.6400000001, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828023032707/0001628280-23-032707-index.htm"}, {"action": "SELL", "amount": 4125673.5199999996, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828023016223/0001628280-23-016223-index.htm"}, {"action": "SELL", "amount": 7598864.47, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122009052/0001209191-22-009052-index.htm"}, {"action": "SELL", "amount": 4053431.46, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919121070467/0001209191-21-070467-index.htm"}, {"action": "SELL", "amount": 4274981.6, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919121061426/0001209191-21-061426-index.htm"}], "latest": {"action": "SELL", "amount": 871702.77, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000142302926000001/0001423029-26-000001-index.htm"}}, {"who": "James C. Hamilton", "who_key": "Hamilton James C", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10769149.629999999, "net": -10769149.629999999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750000.0, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000007/0001830755-26-000007-index.htm"}, {"action": "SELL", "amount": 641900.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000006/0001830755-26-000006-index.htm"}, {"action": "SELL", "amount": 2534661.46, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000002/0001830755-26-000002-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075525000011/0001830755-25-000011-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075525000009/0001830755-25-000009-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075525000007/0001830755-25-000007-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075525000005/0001830755-25-000005-index.htm"}, {"action": "SELL", "amount": 648824.25, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025000807/0001628280-25-000807-index.htm"}, {"action": "SELL", "amount": 168180.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024014735/0001628280-24-014735-index.htm"}, {"action": "SELL", "amount": 292903.6, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024001576/0001628280-24-001576-index.htm"}, {"action": "SELL", "amount": 1333528.95, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024000748/0001628280-24-000748-index.htm"}, {"action": "SELL", "amount": 106590.0, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828023024351/0001628280-23-024351-index.htm"}, {"action": "SELL", "amount": 516232.19999999995, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919123002479/0001209191-23-002479-index.htm"}, {"action": "SELL", "amount": 396737.95, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919123002110/0001209191-23-002110-index.htm"}, {"action": "SELL", "amount": 1654591.2199999997, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122002284/0001209191-22-002284-index.htm"}], "latest": {"action": "SELL", "amount": 750000.0, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000183075526000007/0001830755-26-000007-index.htm"}}, {"who": "Patrick O'Brien", "who_key": "O'Brien Patrick", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8237297.800000001, "net": -8237297.800000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3123349.43, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162718326000001/0001627183-26-000001-index.htm"}, {"action": "SELL", "amount": 736058.62, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025000806/0001628280-25-000806-index.htm"}, {"action": "SELL", "amount": 1140362.32, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024000744/0001628280-24-000744-index.htm"}, {"action": "SELL", "amount": 560850.0, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919123002481/0001209191-23-002481-index.htm"}, {"action": "SELL", "amount": 670802.1699999999, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919123002114/0001209191-23-002114-index.htm"}, {"action": "SELL", "amount": 2005875.2600000002, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122002599/0001209191-22-002599-index.htm"}], "latest": {"action": "SELL", "amount": 3123349.43, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162718326000001/0001627183-26-000001-index.htm"}}, {"who": "Kenneth Allen Myszkowski", "who_key": "Myszkowski Kenneth Allen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7104545.96, "net": -7104545.96, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 893095.4, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025000805/0001628280-25-000805-index.htm"}, {"action": "SELL", "amount": 1407600.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024010062/0001628280-24-010062-index.htm"}, {"action": "SELL", "amount": 567909.6, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024000866/0001628280-24-000866-index.htm"}, {"action": "SELL", "amount": 543000.0, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828023023950/0001628280-23-023950-index.htm"}, {"action": "SELL", "amount": 1225000.0, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122063020/0001209191-22-063020-index.htm"}, {"action": "SELL", "amount": 2467940.96, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122002290/0001209191-22-002290-index.htm"}], "latest": {"action": "SELL", "amount": 893095.4, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025000805/0001628280-25-000805-index.htm"}}, {"who": "Martin Javier San", "who_key": "San Martin Javier", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2796446.2600000002, "net": -2796446.2600000002, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 292803.92000000004, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024000865/0001628280-24-000865-index.htm"}, {"action": "SELL", "amount": 567315.3400000001, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828023039850/0001628280-23-039850-index.htm"}, {"action": "SELL", "amount": 584738.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122058469/0001209191-22-058469-index.htm"}, {"action": "SELL", "amount": 1351589.0, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919121066123/0001209191-21-066123-index.htm"}], "latest": {"action": "SELL", "amount": 292803.92000000004, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024000865/0001628280-24-000865-index.htm"}}, {"who": "Michael S. Perry", "who_key": "PERRY MICHAEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2295609.9, "net": -2295609.9, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1012680.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250379/000125037926000002/0001250379-26-000002-index.htm"}, {"action": "SELL", "amount": 991737.5, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000125037925000003/0001250379-25-000003-index.htm"}, {"action": "SELL", "amount": 291192.4, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122001318/0001209191-22-001318-index.htm"}], "latest": {"action": "SELL", "amount": 1012680.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250379/000125037926000002/0001250379-26-000002-index.htm"}}, {"who": "Adeoye Y. Olukotun", "who_key": "OLUKOTUN ADEOYE Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1879292.82, "net": -1879292.82, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173920.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242615/000124261526000002/0001242615-26-000002-index.htm"}, {"action": "SELL", "amount": 676623.28, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000124261525000006/0001242615-25-000006-index.htm"}, {"action": "SELL", "amount": 20139.0, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828025002716/0001628280-25-002716-index.htm"}, {"action": "SELL", "amount": 57000.0, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024052592/0001628280-24-052592-index.htm"}, {"action": "SELL", "amount": 370577.5, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919123016446/0001209191-23-016446-index.htm"}, {"action": "SELL", "amount": 262233.04000000004, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919122001328/0001209191-22-001328-index.htm"}, {"action": "SELL", "amount": 318800.0, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919121055966/0001209191-21-055966-index.htm"}], "latest": {"action": "SELL", "amount": 173920.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242615/000124261526000002/0001242615-26-000002-index.htm"}}, {"who": "Mauro Ferrari", "who_key": "Ferrari Mauro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1367487.0999999999, "net": -1367487.0999999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 527100.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000150604525000007/0001506045-25-000007-index.htm"}, {"action": "SELL", "amount": 493412.5, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000150604525000003/0001506045-25-000003-index.htm"}, {"action": "SELL", "amount": 119786.59999999999, "date": "2024-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000162828024001423/0001628280-24-001423-index.htm"}, {"action": "SELL", "amount": 227187.99999999997, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000120919121071561/0001209191-21-071561-index.htm"}], "latest": {"action": "SELL", "amount": 527100.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879407/000150604525000007/0001506045-25-000007-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -1186600.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001250379-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057774", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057767", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003461", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000879407-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000879407-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000891", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002186", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002141314-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0002141314-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000879407-26-000050", "price_sensitive": true}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001628280-26-036528", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001628280-26-036522", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-19", "title": "Form 144/A", "accession": "0001628280-26-036511", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001767584-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001628280-26-034153", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-212473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000879407-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000879407-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001120", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000879407-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001830755-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001435", "price_sensitive": false}], "performance": {"ticker": "ARWR", "has_prices": true, "summary": {"n": 2, "avg": 1.2196975610154681, "win_rate": 1.0, "best": 2.112571022727273, "worst": 0.32682409930366335, "as_of": "2026-08-07"}, "buys": [{"who": "Lu Hongbo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82990.0, "date": "2024-03-20", "score": 38.6, "ref_price": 28.16, "return": 2.112571022727273}, {"who": "GIVEN DOUGLAS B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43472.350000000006, "date": "2021-12-28", "score": 34.9, "ref_price": 66.06, "return": 0.32682409930366335}]}, "price_series": [{"date": "2016-08-08", "close": 5.9, "volume": 282060.0}, {"date": "2016-08-09", "close": 6.39, "volume": 2016437.0}, {"date": "2016-08-10", "close": 5.83, "volume": 1132122.0}, {"date": "2016-08-11", "close": 5.74, "volume": 426621.0}, {"date": "2016-08-12", "close": 5.96, "volume": 553721.0}, {"date": "2016-08-15", "close": 6.12, "volume": 651236.0}, {"date": "2016-08-16", "close": 6.17, "volume": 643438.0}, {"date": "2016-08-17", "close": 6.34, "volume": 548589.0}, {"date": "2016-08-18", "close": 7.06, "volume": 3045119.0}, {"date": "2016-08-19", "close": 7.5, "volume": 2233548.0}, {"date": "2016-08-22", "close": 7.75, "volume": 1316310.0}, {"date": "2016-08-23", "close": 8.08, "volume": 1590232.0}, {"date": "2016-08-24", "close": 6.89, "volume": 3085214.0}, {"date": "2016-08-25", "close": 6.88, "volume": 1281951.0}, {"date": "2016-08-26", "close": 6.95, "volume": 737160.0}, {"date": "2016-08-29", "close": 6.89, "volume": 767151.0}, {"date": "2016-08-30", "close": 7.08, "volume": 1073742.0}, {"date": "2016-08-31", "close": 6.93, "volume": 923896.0}, {"date": "2016-09-01", "close": 7.06, "volume": 465702.0}, {"date": "2016-09-02", "close": 7.15, "volume": 503694.0}, {"date": "2016-09-06", "close": 7.16, "volume": 528554.0}, {"date": "2016-09-07", "close": 7.34, "volume": 550951.0}, {"date": "2016-09-08", "close": 7.65, "volume": 873934.0}, {"date": "2016-09-09", "close": 7.16, "volume": 838074.0}, {"date": "2016-09-12", "close": 7.22, "volume": 1080623.0}, {"date": "2016-09-13", "close": 6.94, "volume": 653699.0}, {"date": "2016-09-14", "close": 7.06, "volume": 606006.0}, {"date": "2016-09-15", "close": 7.14, "volume": 569847.0}, {"date": "2016-09-16", "close": 7.08, "volume": 1467148.0}, {"date": "2016-09-19", "close": 7.08, "volume": 503481.0}, {"date": "2016-09-20", "close": 7.36, "volume": 770550.0}, {"date": "2016-09-21", "close": 7.21, "volume": 800751.0}, {"date": "2016-09-22", "close": 7.27, "volume": 566995.0}, {"date": "2016-09-23", "close": 7.22, "volume": 363486.0}, {"date": "2016-09-26", "close": 7.04, "volume": 432863.0}, {"date": "2016-09-27", "close": 7.13, "volume": 450331.0}, {"date": "2016-09-28", "close": 7.04, "volume": 662030.0}, {"date": "2016-09-29", "close": 7.3, "volume": 6597691.0}, {"date": "2016-09-30", "close": 7.35, "volume": 1762686.0}, {"date": "2016-10-03", "close": 7.18, "volume": 1007182.0}, {"date": "2016-10-04", "close": 7.29, "volume": 765797.0}, {"date": "2016-10-05", "close": 7.52, "volume": 919939.0}, {"date": "2016-10-06", "close": 7.03, "volume": 1557599.0}, {"date": "2016-10-07", "close": 7.04, "volume": 964095.0}, {"date": "2016-10-10", "close": 7.24, "volume": 632567.0}, {"date": "2016-10-11", "close": 6.95, "volume": 664569.0}, {"date": "2016-10-12", "close": 6.82, "volume": 574191.0}, {"date": "2016-10-13", "close": 6.95, "volume": 673043.0}, {"date": "2016-10-14", "close": 6.64, "volume": 691584.0}, {"date": "2016-10-17", "close": 6.59, "volume": 510161.0}, {"date": "2016-10-18", "close": 6.65, "volume": 364721.0}, {"date": "2016-10-19", "close": 6.65, "volume": 383000.0}, {"date": "2016-10-20", "close": 6.83, "volume": 617464.0}, {"date": "2016-10-21", "close": 6.7, "volume": 325426.0}, {"date": "2016-10-24", "close": 6.56, "volume": 363292.0}, {"date": "2016-10-25", "close": 6.33, "volume": 388743.0}, {"date": "2016-10-26", "close": 6.15, "volume": 480941.0}, {"date": "2016-10-27", "close": 6.04, "volume": 452228.0}, {"date": "2016-10-28", "close": 5.865, "volume": 625608.0}, {"date": "2016-10-31", "close": 5.8, "volume": 471895.0}, {"date": "2016-11-01", "close": 6.02, "volume": 591251.0}, {"date": "2016-11-02", "close": 5.84, "volume": 590236.0}, {"date": "2016-11-03", "close": 5.585, "volume": 756565.0}, {"date": "2016-11-04", "close": 5.68, "volume": 612023.0}, {"date": "2016-11-07", "close": 5.87, "volume": 710886.0}, {"date": "2016-11-08", "close": 6.11, "volume": 765483.0}, {"date": "2016-11-09", "close": 4.2, "volume": 6459770.0}, {"date": "2016-11-10", "close": 4.3, "volume": 2321243.0}, {"date": "2016-11-11", "close": 4.18, "volume": 2414452.0}, {"date": "2016-11-14", "close": 4.42, "volume": 1882980.0}, {"date": "2016-11-15", "close": 4.73, "volume": 985708.0}, {"date": "2016-11-16", "close": 4.44, "volume": 1607574.0}, {"date": "2016-11-17", "close": 4.51, "volume": 688985.0}, {"date": "2016-11-18", "close": 4.42, "volume": 879811.0}, {"date": "2016-11-21", "close": 4.35, "volume": 1303257.0}, {"date": "2016-11-22", "close": 4.44, "volume": 1891404.0}, {"date": "2016-11-23", "close": 4.49, "volume": 1711737.0}, {"date": "2016-11-25", "close": 4.67, "volume": 571281.0}, {"date": "2016-11-28", "close": 4.46, "volume": 1394068.0}, {"date": "2016-11-29", "close": 4.39, "volume": 2224766.0}, {"date": "2016-11-30", "close": 1.44, "volume": 18109820.0}, {"date": "2016-12-01", "close": 1.32, "volume": 5611250.0}, {"date": "2016-12-02", "close": 1.44, "volume": 6306249.0}, {"date": "2016-12-05", "close": 1.42, "volume": 2396861.0}, {"date": "2016-12-06", "close": 1.38, "volume": 1878195.0}, {"date": "2016-12-07", "close": 1.37, "volume": 1233169.0}, {"date": "2016-12-08", "close": 1.37, "volume": 1174279.0}, {"date": "2016-12-09", "close": 1.35, "volume": 1366117.0}, {"date": "2016-12-12", "close": 1.28, "volume": 2318595.0}, {"date": "2016-12-13", "close": 1.27, "volume": 1157772.0}, {"date": "2016-12-14", "close": 1.27, "volume": 1584842.0}, {"date": "2016-12-15", "close": 1.27, "volume": 1770512.0}, {"date": "2016-12-16", "close": 1.24, "volume": 2758224.0}, {"date": "2016-12-19", "close": 1.25, "volume": 1701466.0}, {"date": "2016-12-20", "close": 1.24, "volume": 2289782.0}, {"date": "2016-12-21", "close": 1.27, "volume": 1691820.0}, {"date": "2016-12-22", "close": 1.37, "volume": 2017519.0}, {"date": "2016-12-23", "close": 1.59, "volume": 4633313.0}, {"date": "2016-12-27", "close": 1.53, "volume": 2905204.0}, {"date": "2016-12-28", "close": 1.55, "volume": 1310546.0}, {"date": "2016-12-29", "close": 1.65, "volume": 2213095.0}, {"date": "2016-12-30", "close": 1.55, "volume": 2664105.0}, {"date": "2017-01-03", "close": 1.68, "volume": 2106473.0}, {"date": "2017-01-04", "close": 1.69, "volume": 1886030.0}, {"date": "2017-01-05", "close": 1.6, "volume": 663301.0}, {"date": "2017-01-06", "close": 1.96, "volume": 4035768.0}, {"date": "2017-01-09", "close": 1.89, "volume": 2987813.0}, {"date": "2017-01-10", "close": 2.02, "volume": 2786639.0}, {"date": "2017-01-11", "close": 2.23, "volume": 4762715.0}, {"date": "2017-01-12", "close": 2.17, "volume": 2303774.0}, {"date": "2017-01-13", "close": 2.06, "volume": 1599712.0}, {"date": "2017-01-17", "close": 1.95, "volume": 1362556.0}, {"date": "2017-01-18", "close": 1.96, "volume": 543861.0}, {"date": "2017-01-19", "close": 1.84, "volume": 765057.0}, {"date": "2017-01-20", "close": 1.82, "volume": 583793.0}, {"date": "2017-01-23", "close": 1.73, "volume": 864708.0}, {"date": "2017-01-24", "close": 1.75, "volume": 555607.0}, {"date": "2017-01-25", "close": 1.83, "volume": 680763.0}, {"date": "2017-01-26", "close": 1.76, "volume": 538704.0}, {"date": "2017-01-27", "close": 1.78, "volume": 497544.0}, {"date": "2017-01-30", "close": 1.75, "volume": 449051.0}, {"date": "2017-01-31", "close": 1.94, "volume": 1081852.0}, {"date": "2017-02-01", "close": 1.74, "volume": 1984883.0}, {"date": "2017-02-02", "close": 1.82, "volume": 668403.0}, {"date": "2017-02-03", "close": 1.9, "volume": 835720.0}, {"date": "2017-02-06", "close": 1.88, "volume": 574672.0}, {"date": "2017-02-07", "close": 1.96, "volume": 2313176.0}, {"date": "2017-02-08", "close": 2.02, "volume": 1375026.0}, {"date": "2017-02-09", "close": 2.05, "volume": 740613.0}, {"date": "2017-02-10", "close": 1.97, "volume": 645756.0}, {"date": "2017-02-13", "close": 1.93, "volume": 535928.0}, {"date": "2017-02-14", "close": 2.01, "volume": 687575.0}, {"date": "2017-02-15", "close": 2.12, "volume": 1702972.0}, {"date": "2017-02-16", "close": 2.19, "volume": 2109499.0}, {"date": "2017-02-17", "close": 2.17, "volume": 904545.0}, {"date": "2017-02-21", "close": 2.15, "volume": 569155.0}, {"date": "2017-02-22", "close": 2.14, "volume": 841135.0}, {"date": "2017-02-23", "close": 2.12, "volume": 470239.0}, {"date": "2017-02-24", "close": 2.15, "volume": 423754.0}, {"date": "2017-02-27", "close": 2.36, "volume": 2693402.0}, {"date": "2017-02-28", "close": 2.26, "volume": 956140.0}, {"date": "2017-03-01", "close": 2.33, "volume": 726482.0}, {"date": "2017-03-02", "close": 2.25, "volume": 857957.0}, {"date": "2017-03-03", "close": 2.22, "volume": 391782.0}, {"date": "2017-03-06", "close": 2.18, "volume": 430856.0}, {"date": "2017-03-07", "close": 2.1, "volume": 585938.0}, {"date": "2017-03-08", "close": 2.13, "volume": 674917.0}, {"date": "2017-03-09", "close": 2.12, "volume": 409165.0}, {"date": "2017-03-10", "close": 2.12, "volume": 550923.0}, {"date": "2017-03-13", "close": 2.12, "volume": 268417.0}, {"date": "2017-03-14", "close": 2.08, "volume": 544919.0}, {"date": "2017-03-15", "close": 2.14, "volume": 415472.0}, {"date": "2017-03-16", "close": 2.08, "volume": 537404.0}, {"date": "2017-03-17", "close": 2.05, "volume": 883988.0}, {"date": "2017-03-20", "close": 1.97, "volume": 675286.0}, {"date": "2017-03-21", "close": 1.83, "volume": 865425.0}, {"date": "2017-03-22", "close": 1.8, "volume": 735085.0}, {"date": "2017-03-23", "close": 1.85, "volume": 352889.0}, {"date": "2017-03-24", "close": 1.87, "volume": 264294.0}, {"date": "2017-03-27", "close": 1.89, "volume": 294653.0}, {"date": "2017-03-28", "close": 1.82, "volume": 429983.0}, {"date": "2017-03-29", "close": 1.93, "volume": 453784.0}, {"date": "2017-03-30", "close": 1.88, "volume": 432739.0}, {"date": "2017-03-31", "close": 1.85, "volume": 292887.0}, {"date": "2017-04-03", "close": 1.82, "volume": 507079.0}, {"date": "2017-04-04", "close": 1.7, "volume": 965933.0}, {"date": "2017-04-05", "close": 1.66, "volume": 1040093.0}, {"date": "2017-04-06", "close": 1.69, "volume": 582449.0}, {"date": "2017-04-07", "close": 1.66, "volume": 648197.0}, {"date": "2017-04-10", "close": 1.62, "volume": 541507.0}, {"date": "2017-04-11", "close": 1.66, "volume": 268863.0}, {"date": "2017-04-12", "close": 1.65, "volume": 558326.0}, {"date": "2017-04-13", "close": 1.58, "volume": 808942.0}, {"date": "2017-04-17", "close": 1.57, "volume": 1291577.0}, {"date": "2017-04-18", "close": 1.51, "volume": 969059.0}, {"date": "2017-04-19", "close": 1.51, "volume": 527806.0}, {"date": "2017-04-20", "close": 1.51, "volume": 899752.0}, {"date": "2017-04-21", "close": 1.52, "volume": 448771.0}, {"date": "2017-04-24", "close": 1.48, "volume": 663853.0}, {"date": "2017-04-25", "close": 1.52, "volume": 462918.0}, {"date": "2017-04-26", "close": 1.53, "volume": 1787617.0}, {"date": "2017-04-27", "close": 1.56, "volume": 928958.0}, {"date": "2017-04-28", "close": 1.55, "volume": 641047.0}, {"date": "2017-05-01", "close": 1.58, "volume": 458795.0}, {"date": "2017-05-02", "close": 1.56, "volume": 384154.0}, {"date": "2017-05-03", "close": 1.56, "volume": 362105.0}, {"date": "2017-05-04", "close": 1.77, "volume": 5463233.0}, {"date": "2017-05-05", "close": 1.75, "volume": 739670.0}, {"date": "2017-05-08", "close": 1.66, "volume": 479141.0}, {"date": "2017-05-09", "close": 1.69, "volume": 744484.0}, {"date": "2017-05-10", "close": 1.7, "volume": 533627.0}, {"date": "2017-05-11", "close": 1.77, "volume": 741044.0}, {"date": "2017-05-12", "close": 1.7, "volume": 499162.0}, {"date": "2017-05-15", "close": 1.74, "volume": 641699.0}, {"date": "2017-05-16", "close": 1.74, "volume": 455336.0}, {"date": "2017-05-17", "close": 1.66, "volume": 796780.0}, {"date": "2017-05-18", "close": 1.63, "volume": 700403.0}, {"date": "2017-05-19", "close": 1.64, "volume": 539157.0}, {"date": "2017-05-22", "close": 1.64, "volume": 435243.0}, {"date": "2017-05-23", "close": 1.64, "volume": 375997.0}, {"date": "2017-05-24", "close": 1.6, "volume": 493234.0}, {"date": "2017-05-25", "close": 1.57, "volume": 350039.0}, {"date": "2017-05-26", "close": 1.54, "volume": 433221.0}, {"date": "2017-05-30", "close": 1.5, "volume": 400570.0}, {"date": "2017-05-31", "close": 1.44, "volume": 1055189.0}, {"date": "2017-06-01", "close": 1.53, "volume": 311620.0}, {"date": "2017-06-02", "close": 1.62, "volume": 494206.0}, {"date": "2017-06-05", "close": 1.56, "volume": 411525.0}, {"date": "2017-06-06", "close": 1.65, "volume": 325335.0}, {"date": "2017-06-07", "close": 1.65, "volume": 469371.0}, {"date": "2017-06-08", "close": 1.61, "volume": 334175.0}, {"date": "2017-06-09", "close": 1.62, "volume": 331650.0}, {"date": "2017-06-12", "close": 1.58, "volume": 427374.0}, {"date": "2017-06-13", "close": 1.57, "volume": 339317.0}, {"date": "2017-06-14", "close": 1.61, "volume": 294494.0}, {"date": "2017-06-15", "close": 1.68, "volume": 445323.0}, {"date": "2017-06-16", "close": 1.59, "volume": 654013.0}, {"date": "2017-06-19", "close": 1.65, "volume": 550962.0}, {"date": "2017-06-20", "close": 1.63, "volume": 522169.0}, {"date": "2017-06-21", "close": 1.76, "volume": 1650260.0}, {"date": "2017-06-22", "close": 1.73, "volume": 1208288.0}, {"date": "2017-06-23", "close": 1.55, "volume": 9105560.0}, {"date": "2017-06-26", "close": 1.59, "volume": 2159143.0}, {"date": "2017-06-27", "close": 1.59, "volume": 1007872.0}, {"date": "2017-06-28", "close": 1.63, "volume": 921777.0}, {"date": "2017-06-29", "close": 1.58, "volume": 516915.0}, {"date": "2017-06-30", "close": 1.62, "volume": 421893.0}, {"date": "2017-07-03", "close": 1.65, "volume": 273288.0}, {"date": "2017-07-05", "close": 1.67, "volume": 635614.0}, {"date": "2017-07-06", "close": 1.6, "volume": 312451.0}, {"date": "2017-07-07", "close": 1.62, "volume": 352853.0}, {"date": "2017-07-10", "close": 1.56, "volume": 792690.0}, {"date": "2017-07-11", "close": 1.53, "volume": 533282.0}, {"date": "2017-07-12", "close": 1.56, "volume": 466128.0}, {"date": "2017-07-13", "close": 1.56, "volume": 469201.0}, {"date": "2017-07-14", "close": 1.52, "volume": 291787.0}, {"date": "2017-07-17", "close": 1.55, "volume": 292117.0}, {"date": "2017-07-18", "close": 1.53, "volume": 415262.0}, {"date": "2017-07-19", "close": 1.52, "volume": 384644.0}, {"date": "2017-07-20", "close": 1.5, "volume": 326646.0}, {"date": "2017-07-21", "close": 1.51, "volume": 349588.0}, {"date": "2017-07-24", "close": 1.58, "volume": 1210442.0}, {"date": "2017-07-25", "close": 1.6, "volume": 286840.0}, {"date": "2017-07-26", "close": 1.88, "volume": 2376283.0}, {"date": "2017-07-27", "close": 1.85, "volume": 1439211.0}, {"date": "2017-07-28", "close": 1.79, "volume": 987102.0}, {"date": "2017-07-31", "close": 1.76, "volume": 772080.0}, {"date": "2017-08-01", "close": 1.72, "volume": 334774.0}, {"date": "2017-08-02", "close": 1.69, "volume": 408542.0}, {"date": "2017-08-03", "close": 1.7, "volume": 458950.0}, {"date": "2017-08-04", "close": 1.84, "volume": 1088764.0}, {"date": "2017-08-07", "close": 2.04, "volume": 2907842.0}, {"date": "2017-08-08", "close": 1.92, "volume": 966072.0}, {"date": "2017-08-09", "close": 1.84, "volume": 681520.0}, {"date": "2017-08-10", "close": 1.75, "volume": 444258.0}, {"date": "2017-08-11", "close": 1.84, "volume": 382479.0}, {"date": "2017-08-14", "close": 1.94, "volume": 640806.0}, {"date": "2017-08-15", "close": 1.94, "volume": 281150.0}, {"date": "2017-08-16", "close": 1.92, "volume": 246024.0}, {"date": "2017-08-17", "close": 2.01, "volume": 843679.0}, {"date": "2017-08-18", "close": 2.12, "volume": 1837615.0}, {"date": "2017-08-21", "close": 2.03, "volume": 773139.0}, {"date": "2017-08-22", "close": 2.12, "volume": 443926.0}, {"date": "2017-08-23", "close": 2.22, "volume": 777242.0}, {"date": "2017-08-24", "close": 2.81, "volume": 4939116.0}, {"date": "2017-08-25", "close": 2.58, "volume": 1836110.0}, {"date": "2017-08-28", "close": 2.74, "volume": 1323898.0}, {"date": "2017-08-29", "close": 2.64, "volume": 759105.0}, {"date": "2017-08-30", "close": 2.74, "volume": 1795923.0}, {"date": "2017-08-31", "close": 2.8, "volume": 893080.0}, {"date": "2017-09-01", "close": 2.86, "volume": 555200.0}, {"date": "2017-09-05", "close": 2.97, "volume": 1713613.0}, {"date": "2017-09-06", "close": 3.01, "volume": 947587.0}, {"date": "2017-09-07", "close": 3.31, "volume": 1731136.0}, {"date": "2017-09-08", "close": 3.11, "volume": 1423174.0}, {"date": "2017-09-11", "close": 3.43, "volume": 1652338.0}, {"date": "2017-09-12", "close": 3.44, "volume": 2677008.0}, {"date": "2017-09-13", "close": 3.53, "volume": 1605994.0}, {"date": "2017-09-14", "close": 2.79, "volume": 3573876.0}, {"date": "2017-09-15", "close": 3.3, "volume": 3646696.0}, {"date": "2017-09-18", "close": 3.31, "volume": 3091884.0}, {"date": "2017-09-19", "close": 3.22, "volume": 1208946.0}, {"date": "2017-09-20", "close": 3.52, "volume": 2027120.0}, {"date": "2017-09-21", "close": 3.51, "volume": 1331639.0}, {"date": "2017-09-22", "close": 3.55, "volume": 692300.0}, {"date": "2017-09-25", "close": 3.74, "volume": 1276867.0}, {"date": "2017-09-26", "close": 3.66, "volume": 1107014.0}, {"date": "2017-09-27", "close": 3.95, "volume": 1607869.0}, {"date": "2017-09-28", "close": 4.22, "volume": 1851652.0}, {"date": "2017-09-29", "close": 4.33, "volume": 1057147.0}, {"date": "2017-10-02", "close": 4.45, "volume": 1559110.0}, {"date": "2017-10-03", "close": 4.5, "volume": 1052898.0}, {"date": "2017-10-04", "close": 4.4, "volume": 814451.0}, {"date": "2017-10-05", "close": 4.38, "volume": 802139.0}, {"date": "2017-10-06", "close": 4.25, "volume": 680801.0}, {"date": "2017-10-09", "close": 4.36, "volume": 1175203.0}, {"date": "2017-10-10", "close": 3.99, "volume": 1924551.0}, {"date": "2017-10-11", "close": 4.1, "volume": 1037230.0}, {"date": "2017-10-12", "close": 4.06, "volume": 476429.0}, {"date": "2017-10-13", "close": 4.0, "volume": 575869.0}, {"date": "2017-10-16", "close": 3.89, "volume": 714228.0}, {"date": "2017-10-17", "close": 3.92, "volume": 604999.0}, {"date": "2017-10-18", "close": 3.9, "volume": 510251.0}, {"date": "2017-10-19", "close": 4.0, "volume": 698766.0}, {"date": "2017-10-20", "close": 3.87, "volume": 669662.0}, {"date": "2017-10-23", "close": 3.89, "volume": 557143.0}, {"date": "2017-10-24", "close": 3.82, "volume": 418189.0}, {"date": "2017-10-25", "close": 3.74, "volume": 453195.0}, {"date": "2017-10-26", "close": 3.39, "volume": 1034225.0}, {"date": "2017-10-27", "close": 3.65, "volume": 407819.0}, {"date": "2017-10-30", "close": 3.65, "volume": 313379.0}, {"date": "2017-10-31", "close": 3.64, "volume": 241297.0}, {"date": "2017-11-01", "close": 3.51, "volume": 373390.0}, {"date": "2017-11-02", "close": 3.56, "volume": 378549.0}, {"date": "2017-11-03", "close": 3.71, "volume": 583451.0}, {"date": "2017-11-06", "close": 3.67, "volume": 387341.0}, {"date": "2017-11-07", "close": 3.57, "volume": 280789.0}, {"date": "2017-11-08", "close": 3.59, "volume": 336351.0}, {"date": "2017-11-09", "close": 3.64, "volume": 482533.0}, {"date": "2017-11-10", "close": 3.68, "volume": 401212.0}, {"date": "2017-11-13", "close": 3.61, "volume": 322766.0}, {"date": "2017-11-14", "close": 3.56, "volume": 455480.0}, {"date": "2017-11-15", "close": 3.59, "volume": 357989.0}, {"date": "2017-11-16", "close": 3.59, "volume": 412908.0}, {"date": "2017-11-17", "close": 3.7, "volume": 657521.0}, {"date": "2017-11-20", "close": 3.69, "volume": 252277.0}, {"date": "2017-11-21", "close": 3.63, "volume": 371206.0}, {"date": "2017-11-22", "close": 3.64, "volume": 429258.0}, {"date": "2017-11-24", "close": 3.7, "volume": 241435.0}, {"date": "2017-11-27", "close": 3.84, "volume": 1704977.0}, {"date": "2017-11-28", "close": 3.89, "volume": 1416156.0}, {"date": "2017-11-29", "close": 3.54, "volume": 5152700.0}, {"date": "2017-11-30", "close": 3.57, "volume": 1181040.0}, {"date": "2017-12-01", "close": 3.49, "volume": 1016117.0}, {"date": "2017-12-04", "close": 3.33, "volume": 748491.0}, {"date": "2017-12-05", "close": 3.33, "volume": 538245.0}, {"date": "2017-12-06", "close": 3.46, "volume": 1940931.0}, {"date": "2017-12-07", "close": 3.6, "volume": 1765394.0}, {"date": "2017-12-08", "close": 3.45, "volume": 901002.0}, {"date": "2017-12-11", "close": 3.51, "volume": 939491.0}, {"date": "2017-12-12", "close": 3.55, "volume": 986665.0}, {"date": "2017-12-13", "close": 3.4, "volume": 2037395.0}, {"date": "2017-12-14", "close": 3.15, "volume": 1702102.0}, {"date": "2017-12-15", "close": 3.14, "volume": 1305646.0}, {"date": "2017-12-18", "close": 3.23, "volume": 1254305.0}, {"date": "2017-12-19", "close": 3.26, "volume": 1128590.0}, {"date": "2017-12-20", "close": 3.43, "volume": 1378629.0}, {"date": "2017-12-21", "close": 3.38, "volume": 1105958.0}, {"date": "2017-12-22", "close": 3.71, "volume": 1996695.0}, {"date": "2017-12-26", "close": 3.79, "volume": 1054488.0}, {"date": "2017-12-27", "close": 3.84, "volume": 1252920.0}, {"date": "2017-12-28", "close": 3.97, "volume": 1110740.0}, {"date": "2017-12-29", "close": 3.68, "volume": 1362754.0}, {"date": "2018-01-02", "close": 3.72, "volume": 778349.0}, {"date": "2018-01-03", "close": 4.64, "volume": 5873715.0}, {"date": "2018-01-04", "close": 4.85, "volume": 3402024.0}, {"date": "2018-01-05", "close": 4.87, "volume": 2278246.0}, {"date": "2018-01-08", "close": 4.55, "volume": 2659433.0}, {"date": "2018-01-09", "close": 4.62, "volume": 1430439.0}, {"date": "2018-01-10", "close": 4.4, "volume": 1966340.0}, {"date": "2018-01-11", "close": 5.04, "volume": 4864896.0}, {"date": "2018-01-12", "close": 5.72, "volume": 7343287.0}, {"date": "2018-01-16", "close": 5.6, "volume": 2922093.0}, {"date": "2018-01-17", "close": 5.72, "volume": 1857261.0}, {"date": "2018-01-18", "close": 5.72, "volume": 5108676.0}, {"date": "2018-01-19", "close": 6.29, "volume": 4717466.0}, {"date": "2018-01-22", "close": 6.39, "volume": 3043285.0}, {"date": "2018-01-23", "close": 6.28, "volume": 2269747.0}, {"date": "2018-01-24", "close": 6.11, "volume": 2069802.0}, {"date": "2018-01-25", "close": 6.29, "volume": 970888.0}, {"date": "2018-01-26", "close": 6.12, "volume": 768893.0}, {"date": "2018-01-29", "close": 6.17, "volume": 923878.0}, {"date": "2018-01-30", "close": 6.14, "volume": 1338050.0}, {"date": "2018-01-31", "close": 6.18, "volume": 756343.0}, {"date": "2018-02-01", "close": 6.15, "volume": 769251.0}, {"date": "2018-02-02", "close": 5.9, "volume": 1353338.0}, {"date": "2018-02-05", "close": 5.45, "volume": 1316183.0}, {"date": "2018-02-06", "close": 5.71, "volume": 1533470.0}, {"date": "2018-02-07", "close": 5.86, "volume": 1145797.0}, {"date": "2018-02-08", "close": 5.66, "volume": 834988.0}, {"date": "2018-02-09", "close": 5.59, "volume": 1244479.0}, {"date": "2018-02-12", "close": 5.31, "volume": 1626986.0}, {"date": "2018-02-13", "close": 5.16, "volume": 2050504.0}, {"date": "2018-02-14", "close": 5.47, "volume": 868219.0}, {"date": "2018-02-15", "close": 5.83, "volume": 1422944.0}, {"date": "2018-02-16", "close": 5.57, "volume": 1198951.0}, {"date": "2018-02-20", "close": 5.65, "volume": 790157.0}, {"date": "2018-02-21", "close": 5.54, "volume": 741605.0}, {"date": "2018-02-22", "close": 5.54, "volume": 638930.0}, {"date": "2018-02-23", "close": 5.8, "volume": 953012.0}, {"date": "2018-02-26", "close": 6.56, "volume": 2534053.0}, {"date": "2018-02-27", "close": 6.45, "volume": 2027772.0}, {"date": "2018-02-28", "close": 6.48, "volume": 1536546.0}, {"date": "2018-03-01", "close": 6.28, "volume": 1592099.0}, {"date": "2018-03-02", "close": 6.66, "volume": 1226823.0}, {"date": "2018-03-05", "close": 7.28, "volume": 3762541.0}, {"date": "2018-03-06", "close": 7.46, "volume": 2092513.0}, {"date": "2018-03-07", "close": 7.39, "volume": 1378614.0}, {"date": "2018-03-08", "close": 7.34, "volume": 1139939.0}, {"date": "2018-03-09", "close": 7.41, "volume": 844208.0}, {"date": "2018-03-12", "close": 7.54, "volume": 1997545.0}, {"date": "2018-03-13", "close": 7.64, "volume": 1856480.0}, {"date": "2018-03-14", "close": 7.37, "volume": 1425418.0}, {"date": "2018-03-15", "close": 7.57, "volume": 1302206.0}, {"date": "2018-03-16", "close": 7.53, "volume": 5067800.0}, {"date": "2018-03-19", "close": 7.17, "volume": 1411543.0}, {"date": "2018-03-20", "close": 7.19, "volume": 801961.0}, {"date": "2018-03-21", "close": 7.32, "volume": 1001002.0}, {"date": "2018-03-22", "close": 6.91, "volume": 1059440.0}, {"date": "2018-03-23", "close": 6.75, "volume": 987027.0}, {"date": "2018-03-26", "close": 6.94, "volume": 1376151.0}, {"date": "2018-03-27", "close": 6.91, "volume": 4393885.0}, {"date": "2018-03-28", "close": 6.72, "volume": 1838131.0}, {"date": "2018-03-29", "close": 7.21, "volume": 1562927.0}, {"date": "2018-04-02", "close": 6.86, "volume": 1545582.0}, {"date": "2018-04-03", "close": 6.69, "volume": 1218270.0}, {"date": "2018-04-04", "close": 7.11, "volume": 1389501.0}, {"date": "2018-04-05", "close": 6.85, "volume": 1186905.0}, {"date": "2018-04-06", "close": 6.37, "volume": 1487798.0}, {"date": "2018-04-09", "close": 6.38, "volume": 1272080.0}, {"date": "2018-04-10", "close": 6.76, "volume": 1342133.0}, {"date": "2018-04-11", "close": 7.23, "volume": 1524308.0}, {"date": "2018-04-12", "close": 7.25, "volume": 983761.0}, {"date": "2018-04-13", "close": 7.22, "volume": 744495.0}, {"date": "2018-04-16", "close": 6.84, "volume": 895412.0}, {"date": "2018-04-17", "close": 6.85, "volume": 860709.0}, {"date": "2018-04-18", "close": 7.01, "volume": 715595.0}, {"date": "2018-04-19", "close": 6.95, "volume": 659602.0}, {"date": "2018-04-20", "close": 6.97, "volume": 672716.0}, {"date": "2018-04-23", "close": 6.85, "volume": 940071.0}, {"date": "2018-04-24", "close": 6.52, "volume": 1012414.0}, {"date": "2018-04-25", "close": 6.61, "volume": 616567.0}, {"date": "2018-04-26", "close": 6.74, "volume": 516593.0}, {"date": "2018-04-27", "close": 6.66, "volume": 553475.0}, {"date": "2018-04-30", "close": 6.42, "volume": 656439.0}, {"date": "2018-05-01", "close": 6.43, "volume": 992286.0}, {"date": "2018-05-02", "close": 7.14, "volume": 2109543.0}, {"date": "2018-05-03", "close": 7.38, "volume": 1537974.0}, {"date": "2018-05-04", "close": 7.17, "volume": 999414.0}, {"date": "2018-05-07", "close": 7.77, "volume": 1116180.0}, {"date": "2018-05-08", "close": 7.75, "volume": 745627.0}, {"date": "2018-05-09", "close": 9.0, "volume": 5661335.0}, {"date": "2018-05-10", "close": 9.12, "volume": 2812192.0}, {"date": "2018-05-11", "close": 9.88, "volume": 2689683.0}, {"date": "2018-05-14", "close": 9.42, "volume": 3072800.0}, {"date": "2018-05-15", "close": 9.6, "volume": 1285700.0}, {"date": "2018-05-16", "close": 9.51, "volume": 1280231.0}, {"date": "2018-05-17", "close": 9.53, "volume": 971514.0}, {"date": "2018-05-18", "close": 10.0, "volume": 2104426.0}, {"date": "2018-05-21", "close": 9.77, "volume": 1333887.0}, {"date": "2018-05-22", "close": 9.74, "volume": 1198907.0}, {"date": "2018-05-23", "close": 9.77, "volume": 744585.0}, {"date": "2018-05-24", "close": 9.77, "volume": 738369.0}, {"date": "2018-05-25", "close": 10.05, "volume": 1437686.0}, {"date": "2018-05-29", "close": 10.3, "volume": 1198296.0}, {"date": "2018-05-30", "close": 10.89, "volume": 2789372.0}, {"date": "2018-05-31", "close": 10.72, "volume": 3021942.0}, {"date": "2018-06-01", "close": 10.91, "volume": 1196291.0}, {"date": "2018-06-04", "close": 10.79, "volume": 1551918.0}, {"date": "2018-06-05", "close": 10.61, "volume": 1601233.0}, {"date": "2018-06-06", "close": 10.69, "volume": 1184524.0}, {"date": "2018-06-07", "close": 10.37, "volume": 1718534.0}, {"date": "2018-06-08", "close": 10.31, "volume": 1149385.0}, {"date": "2018-06-11", "close": 11.11, "volume": 2185980.0}, {"date": "2018-06-12", "close": 11.35, "volume": 1223365.0}, {"date": "2018-06-13", "close": 11.66, "volume": 1288719.0}, {"date": "2018-06-14", "close": 11.65, "volume": 1380325.0}, {"date": "2018-06-15", "close": 11.07, "volume": 1967705.0}, {"date": "2018-06-18", "close": 13.73, "volume": 5609015.0}, {"date": "2018-06-19", "close": 14.02, "volume": 3125892.0}, {"date": "2018-06-20", "close": 13.13, "volume": 2140565.0}, {"date": "2018-06-21", "close": 13.18, "volume": 1373189.0}, {"date": "2018-06-22", "close": 13.26, "volume": 12717830.0}, {"date": "2018-06-25", "close": 13.47, "volume": 2062755.0}, {"date": "2018-06-26", "close": 13.32, "volume": 1729142.0}, {"date": "2018-06-27", "close": 13.22, "volume": 1768558.0}, {"date": "2018-06-28", "close": 12.95, "volume": 1823301.0}, {"date": "2018-06-29", "close": 13.6, "volume": 2283555.0}, {"date": "2018-07-02", "close": 14.87, "volume": 2696904.0}, {"date": "2018-07-03", "close": 15.02, "volume": 1492191.0}, {"date": "2018-07-05", "close": 15.3, "volume": 1685341.0}, {"date": "2018-07-06", "close": 15.83, "volume": 1843588.0}, {"date": "2018-07-09", "close": 16.4, "volume": 1887414.0}, {"date": "2018-07-10", "close": 16.11, "volume": 1522096.0}, {"date": "2018-07-11", "close": 16.42, "volume": 1412035.0}, {"date": "2018-07-12", "close": 16.41, "volume": 1663085.0}, {"date": "2018-07-13", "close": 16.41, "volume": 838870.0}, {"date": "2018-07-16", "close": 15.8, "volume": 1491622.0}, {"date": "2018-07-17", "close": 16.45, "volume": 1084259.0}, {"date": "2018-07-18", "close": 16.67, "volume": 2256020.0}, {"date": "2018-07-19", "close": 16.31, "volume": 1474810.0}, {"date": "2018-07-20", "close": 16.03, "volume": 1409822.0}, {"date": "2018-07-23", "close": 16.51, "volume": 1490509.0}, {"date": "2018-07-24", "close": 16.6, "volume": 2142050.0}, {"date": "2018-07-25", "close": 16.89, "volume": 1450229.0}, {"date": "2018-07-26", "close": 17.44, "volume": 1657725.0}, {"date": "2018-07-27", "close": 16.07, "volume": 1502566.0}, {"date": "2018-07-30", "close": 14.0, "volume": 7002195.0}, {"date": "2018-07-31", "close": 14.57, "volume": 2345347.0}, {"date": "2018-08-01", "close": 15.14, "volume": 1340923.0}, {"date": "2018-08-02", "close": 15.32, "volume": 865745.0}, {"date": "2018-08-03", "close": 14.54, "volume": 1005462.0}, {"date": "2018-08-06", "close": 14.24, "volume": 1288083.0}, {"date": "2018-08-07", "close": 15.1, "volume": 2154971.0}, {"date": "2018-08-08", "close": 16.12, "volume": 1846176.0}, {"date": "2018-08-09", "close": 16.51, "volume": 1234231.0}, {"date": "2018-08-10", "close": 16.89, "volume": 1057230.0}, {"date": "2018-08-13", "close": 16.3, "volume": 1355464.0}, {"date": "2018-08-14", "close": 16.35, "volume": 1408928.0}, {"date": "2018-08-15", "close": 14.75, "volume": 2063683.0}, {"date": "2018-08-16", "close": 14.33, "volume": 1928179.0}, {"date": "2018-08-17", "close": 14.51, "volume": 1790556.0}, {"date": "2018-08-20", "close": 14.17, "volume": 1190600.0}, {"date": "2018-08-21", "close": 14.1, "volume": 1258440.0}, {"date": "2018-08-22", "close": 14.39, "volume": 1508262.0}, {"date": "2018-08-23", "close": 14.39, "volume": 1221686.0}, {"date": "2018-08-24", "close": 14.69, "volume": 923637.0}, {"date": "2018-08-27", "close": 14.74, "volume": 1090822.0}, {"date": "2018-08-28", "close": 14.73, "volume": 1007088.0}, {"date": "2018-08-29", "close": 14.68, "volume": 752180.0}, {"date": "2018-08-30", "close": 14.4, "volume": 1060999.0}, {"date": "2018-08-31", "close": 14.76, "volume": 1458326.0}, {"date": "2018-09-04", "close": 15.31, "volume": 1494378.0}, {"date": "2018-09-05", "close": 14.1, "volume": 3142664.0}, {"date": "2018-09-06", "close": 19.39, "volume": 28630270.0}, {"date": "2018-09-07", "close": 19.74, "volume": 4743258.0}, {"date": "2018-09-10", "close": 20.3, "volume": 1809757.0}, {"date": "2018-09-11", "close": 19.82, "volume": 2178251.0}, {"date": "2018-09-12", "close": 19.13, "volume": 1252706.0}, {"date": "2018-09-13", "close": 18.33, "volume": 1837955.0}, {"date": "2018-09-14", "close": 18.91, "volume": 1511758.0}, {"date": "2018-09-17", "close": 18.21, "volume": 1310026.0}, {"date": "2018-09-18", "close": 18.84, "volume": 960559.0}, {"date": "2018-09-19", "close": 18.58, "volume": 1220791.0}, {"date": "2018-09-20", "close": 18.88, "volume": 913416.0}, {"date": "2018-09-21", "close": 17.77, "volume": 3070492.0}, {"date": "2018-09-24", "close": 18.7, "volume": 1321978.0}, {"date": "2018-09-25", "close": 19.37, "volume": 1249728.0}, {"date": "2018-09-26", "close": 19.11, "volume": 741202.0}, {"date": "2018-09-27", "close": 19.0, "volume": 732124.0}, {"date": "2018-09-28", "close": 19.17, "volume": 1217880.0}, {"date": "2018-10-01", "close": 19.21, "volume": 1270631.0}, {"date": "2018-10-02", "close": 19.7, "volume": 2293214.0}, {"date": "2018-10-03", "close": 18.56, "volume": 2057483.0}, {"date": "2018-10-04", "close": 15.33, "volume": 19083570.0}, {"date": "2018-10-05", "close": 14.74, "volume": 6033098.0}, {"date": "2018-10-08", "close": 13.75, "volume": 5623953.0}, {"date": "2018-10-09", "close": 13.76, "volume": 2835083.0}, {"date": "2018-10-10", "close": 12.64, "volume": 4326752.0}, {"date": "2018-10-11", "close": 12.88, "volume": 3261876.0}, {"date": "2018-10-12", "close": 13.11, "volume": 2407376.0}, {"date": "2018-10-15", "close": 13.15, "volume": 1883852.0}, {"date": "2018-10-16", "close": 13.87, "volume": 2316835.0}, {"date": "2018-10-17", "close": 13.49, "volume": 2065515.0}, {"date": "2018-10-18", "close": 13.35, "volume": 1524389.0}, {"date": "2018-10-19", "close": 13.05, "volume": 2191079.0}, {"date": "2018-10-22", "close": 12.98, "volume": 1438047.0}, {"date": "2018-10-23", "close": 12.96, "volume": 1447771.0}, {"date": "2018-10-24", "close": 11.98, "volume": 2195403.0}, {"date": "2018-10-25", "close": 12.57, "volume": 1805995.0}, {"date": "2018-10-26", "close": 12.66, "volume": 1319502.0}, {"date": "2018-10-29", "close": 12.25, "volume": 2395933.0}, {"date": "2018-10-30", "close": 12.46, "volume": 1459893.0}, {"date": "2018-10-31", "close": 12.72, "volume": 1613776.0}, {"date": "2018-11-01", "close": 14.22, "volume": 2675341.0}, {"date": "2018-11-02", "close": 14.49, "volume": 1460728.0}, {"date": "2018-11-05", "close": 14.48, "volume": 1573131.0}, {"date": "2018-11-06", "close": 14.79, "volume": 1629696.0}, {"date": "2018-11-07", "close": 16.01, "volume": 2838923.0}, {"date": "2018-11-08", "close": 15.35, "volume": 1804879.0}, {"date": "2018-11-09", "close": 14.49, "volume": 2035512.0}, {"date": "2018-11-12", "close": 12.83, "volume": 1768885.0}, {"date": "2018-11-13", "close": 12.47, "volume": 1574566.0}, {"date": "2018-11-14", "close": 12.06, "volume": 1652604.0}, {"date": "2018-11-15", "close": 12.98, "volume": 2010818.0}, {"date": "2018-11-16", "close": 13.39, "volume": 1666880.0}, {"date": "2018-11-19", "close": 12.21, "volume": 2020550.0}, {"date": "2018-11-20", "close": 12.3, "volume": 1755073.0}, {"date": "2018-11-21", "close": 12.95, "volume": 1039564.0}, {"date": "2018-11-23", "close": 13.0, "volume": 561147.0}, {"date": "2018-11-26", "close": 13.5, "volume": 1234165.0}, {"date": "2018-11-27", "close": 13.42, "volume": 970444.0}, {"date": "2018-11-28", "close": 14.8, "volume": 1520345.0}, {"date": "2018-11-29", "close": 14.61, "volume": 1021059.0}, {"date": "2018-11-30", "close": 14.52, "volume": 1083283.0}, {"date": "2018-12-03", "close": 15.09, "volume": 1408776.0}, {"date": "2018-12-04", "close": 13.53, "volume": 1755886.0}, {"date": "2018-12-06", "close": 13.63, "volume": 1515625.0}, {"date": "2018-12-07", "close": 13.13, "volume": 2106185.0}, {"date": "2018-12-10", "close": 13.66, "volume": 1232781.0}, {"date": "2018-12-11", "close": 13.62, "volume": 1078993.0}, {"date": "2018-12-12", "close": 15.19, "volume": 2975201.0}, {"date": "2018-12-13", "close": 14.8, "volume": 1815776.0}, {"date": "2018-12-14", "close": 14.32, "volume": 1272334.0}, {"date": "2018-12-17", "close": 13.96, "volume": 1456847.0}, {"date": "2018-12-18", "close": 13.73, "volume": 1328978.0}, {"date": "2018-12-19", "close": 13.45, "volume": 2129425.0}, {"date": "2018-12-20", "close": 12.87, "volume": 2220268.0}, {"date": "2018-12-21", "close": 11.21, "volume": 3491731.0}, {"date": "2018-12-24", "close": 10.74, "volume": 1872566.0}, {"date": "2018-12-26", "close": 11.96, "volume": 2537551.0}, {"date": "2018-12-27", "close": 11.97, "volume": 1968671.0}, {"date": "2018-12-28", "close": 11.94, "volume": 1600097.0}, {"date": "2018-12-31", "close": 12.42, "volume": 1678439.0}, {"date": "2019-01-02", "close": 13.12, "volume": 1890980.0}, {"date": "2019-01-03", "close": 12.05, "volume": 2203169.0}, {"date": "2019-01-04", "close": 13.18, "volume": 2659140.0}, {"date": "2019-01-07", "close": 14.11, "volume": 1975290.0}, {"date": "2019-01-08", "close": 14.5, "volume": 2059551.0}, {"date": "2019-01-09", "close": 14.76, "volume": 3072468.0}, {"date": "2019-01-10", "close": 15.0, "volume": 1109011.0}, {"date": "2019-01-11", "close": 14.87, "volume": 1260344.0}, {"date": "2019-01-14", "close": 14.22, "volume": 1359790.0}, {"date": "2019-01-15", "close": 14.66, "volume": 1085931.0}, {"date": "2019-01-16", "close": 14.51, "volume": 954325.0}, {"date": "2019-01-17", "close": 14.63, "volume": 956790.0}, {"date": "2019-01-18", "close": 14.52, "volume": 1529987.0}, {"date": "2019-01-22", "close": 13.1, "volume": 2092757.0}, {"date": "2019-01-23", "close": 12.81, "volume": 1476289.0}, {"date": "2019-01-24", "close": 13.05, "volume": 1469086.0}, {"date": "2019-01-25", "close": 13.72, "volume": 2468836.0}, {"date": "2019-01-28", "close": 13.18, "volume": 1166746.0}, {"date": "2019-01-29", "close": 13.2, "volume": 1106431.0}, {"date": "2019-01-30", "close": 13.62, "volume": 1503222.0}, {"date": "2019-01-31", "close": 14.12, "volume": 1382147.0}, {"date": "2019-02-01", "close": 14.3, "volume": 2111670.0}, {"date": "2019-02-04", "close": 14.35, "volume": 621480.0}, {"date": "2019-02-05", "close": 13.81, "volume": 1110532.0}, {"date": "2019-02-06", "close": 13.84, "volume": 570276.0}, {"date": "2019-02-07", "close": 13.3, "volume": 1637841.0}, {"date": "2019-02-08", "close": 15.66, "volume": 5604840.0}, {"date": "2019-02-11", "close": 16.92, "volume": 3687089.0}, {"date": "2019-02-12", "close": 17.35, "volume": 2769131.0}, {"date": "2019-02-13", "close": 17.28, "volume": 2197151.0}, {"date": "2019-02-14", "close": 17.61, "volume": 1463254.0}, {"date": "2019-02-15", "close": 17.92, "volume": 1816346.0}, {"date": "2019-02-19", "close": 18.13, "volume": 1960544.0}, {"date": "2019-02-20", "close": 18.1, "volume": 1404435.0}, {"date": "2019-02-21", "close": 18.02, "volume": 1005826.0}, {"date": "2019-02-22", "close": 18.4, "volume": 1349988.0}, {"date": "2019-02-25", "close": 19.12, "volume": 1936361.0}, {"date": "2019-02-26", "close": 19.15, "volume": 2052989.0}, {"date": "2019-02-27", "close": 19.7, "volume": 1608507.0}, {"date": "2019-02-28", "close": 19.52, "volume": 1560515.0}, {"date": "2019-03-01", "close": 20.18, "volume": 1910731.0}, {"date": "2019-03-04", "close": 19.84, "volume": 1845413.0}, {"date": "2019-03-05", "close": 19.64, "volume": 1727807.0}, {"date": "2019-03-06", "close": 18.0, "volume": 2725634.0}, {"date": "2019-03-07", "close": 18.13, "volume": 1345816.0}, {"date": "2019-03-08", "close": 18.41, "volume": 1415214.0}, {"date": "2019-03-11", "close": 19.06, "volume": 1668084.0}, {"date": "2019-03-12", "close": 19.32, "volume": 1284795.0}, {"date": "2019-03-13", "close": 19.3, "volume": 1260291.0}, {"date": "2019-03-14", "close": 18.55, "volume": 1506130.0}, {"date": "2019-03-15", "close": 18.62, "volume": 2504759.0}, {"date": "2019-03-18", "close": 18.88, "volume": 1464303.0}, {"date": "2019-03-19", "close": 18.83, "volume": 1162443.0}, {"date": "2019-03-20", "close": 18.54, "volume": 856250.0}, {"date": "2019-03-21", "close": 19.07, "volume": 1117469.0}, {"date": "2019-03-22", "close": 17.77, "volume": 1559248.0}, {"date": "2019-03-25", "close": 18.07, "volume": 1542899.0}, {"date": "2019-03-26", "close": 18.42, "volume": 1109090.0}, {"date": "2019-03-27", "close": 17.76, "volume": 1355127.0}, {"date": "2019-03-28", "close": 18.09, "volume": 988746.0}, {"date": "2019-03-29", "close": 18.35, "volume": 1101028.0}, {"date": "2019-04-01", "close": 18.3, "volume": 1123445.0}, {"date": "2019-04-02", "close": 18.78, "volume": 1163777.0}, {"date": "2019-04-03", "close": 19.49, "volume": 1558996.0}, {"date": "2019-04-04", "close": 19.35, "volume": 1178312.0}, {"date": "2019-04-05", "close": 19.98, "volume": 2042762.0}, {"date": "2019-04-08", "close": 19.75, "volume": 1272025.0}, {"date": "2019-04-09", "close": 19.22, "volume": 1674081.0}, {"date": "2019-04-10", "close": 19.49, "volume": 1069216.0}, {"date": "2019-04-11", "close": 19.05, "volume": 1086309.0}, {"date": "2019-04-12", "close": 18.32, "volume": 1914922.0}, {"date": "2019-04-15", "close": 18.65, "volume": 1149020.0}, {"date": "2019-04-16", "close": 19.25, "volume": 1145108.0}, {"date": "2019-04-17", "close": 18.38, "volume": 1401542.0}, {"date": "2019-04-18", "close": 18.17, "volume": 1373032.0}, {"date": "2019-04-22", "close": 18.53, "volume": 715175.0}, {"date": "2019-04-23", "close": 19.07, "volume": 1199367.0}, {"date": "2019-04-24", "close": 18.94, "volume": 979167.0}, {"date": "2019-04-25", "close": 19.05, "volume": 812386.0}, {"date": "2019-04-26", "close": 19.0, "volume": 755792.0}, {"date": "2019-04-29", "close": 18.34, "volume": 1020550.0}, {"date": "2019-04-30", "close": 17.98, "volume": 1075534.0}, {"date": "2019-05-01", "close": 17.43, "volume": 1221475.0}, {"date": "2019-05-02", "close": 17.81, "volume": 943311.0}, {"date": "2019-05-03", "close": 18.14, "volume": 1042223.0}, {"date": "2019-05-06", "close": 18.55, "volume": 1131512.0}, {"date": "2019-05-07", "close": 18.01, "volume": 1423289.0}, {"date": "2019-05-08", "close": 18.33, "volume": 1337326.0}, {"date": "2019-05-09", "close": 19.45, "volume": 1904025.0}, {"date": "2019-05-10", "close": 19.51, "volume": 1436509.0}, {"date": "2019-05-13", "close": 18.025, "volume": 1721394.0}, {"date": "2019-05-14", "close": 18.6, "volume": 1303856.0}, {"date": "2019-05-15", "close": 19.17, "volume": 1068809.0}, {"date": "2019-05-16", "close": 19.47, "volume": 1276915.0}, {"date": "2019-05-17", "close": 19.46, "volume": 1156985.0}, {"date": "2019-05-20", "close": 18.94, "volume": 999516.0}, {"date": "2019-05-21", "close": 21.35, "volume": 11601550.0}, {"date": "2019-05-22", "close": 21.79, "volume": 4498258.0}, {"date": "2019-05-23", "close": 21.97, "volume": 21001500.0}, {"date": "2019-05-24", "close": 24.04, "volume": 5421125.0}, {"date": "2019-05-28", "close": 25.02, "volume": 3990011.0}, {"date": "2019-05-29", "close": 24.99, "volume": 2029337.0}, {"date": "2019-05-30", "close": 24.6, "volume": 2062944.0}, {"date": "2019-05-31", "close": 23.71, "volume": 2369392.0}, {"date": "2019-06-03", "close": 24.41, "volume": 1990493.0}, {"date": "2019-06-04", "close": 25.55, "volume": 2160966.0}, {"date": "2019-06-05", "close": 26.42, "volume": 1743805.0}, {"date": "2019-06-06", "close": 26.61, "volume": 1403899.0}, {"date": "2019-06-07", "close": 27.05, "volume": 1318753.0}, {"date": "2019-06-10", "close": 26.54, "volume": 1278997.0}, {"date": "2019-06-11", "close": 26.99, "volume": 1098527.0}, {"date": "2019-06-12", "close": 26.37, "volume": 1822501.0}, {"date": "2019-06-13", "close": 26.13, "volume": 1766501.0}, {"date": "2019-06-14", "close": 25.82, "volume": 1673263.0}, {"date": "2019-06-17", "close": 26.45, "volume": 2296732.0}, {"date": "2019-06-18", "close": 27.89, "volume": 2103615.0}, {"date": "2019-06-19", "close": 27.51, "volume": 1925234.0}, {"date": "2019-06-20", "close": 27.29, "volume": 1709770.0}, {"date": "2019-06-21", "close": 28.12, "volume": 4373898.0}, {"date": "2019-06-24", "close": 27.5, "volume": 2036861.0}, {"date": "2019-06-25", "close": 27.52, "volume": 1483692.0}, {"date": "2019-06-26", "close": 27.7, "volume": 1003336.0}, {"date": "2019-06-27", "close": 28.82, "volume": 1281129.0}, {"date": "2019-06-28", "close": 26.5, "volume": 3882670.0}, {"date": "2019-07-01", "close": 26.49, "volume": 1554709.0}, {"date": "2019-07-02", "close": 26.35, "volume": 1233359.0}, {"date": "2019-07-03", "close": 26.78, "volume": 667066.0}, {"date": "2019-07-05", "close": 26.53, "volume": 951526.0}, {"date": "2019-07-08", "close": 26.26, "volume": 1199484.0}, {"date": "2019-07-09", "close": 26.78, "volume": 727455.0}, {"date": "2019-07-10", "close": 26.58, "volume": 1026837.0}, {"date": "2019-07-11", "close": 26.29, "volume": 907195.0}, {"date": "2019-07-12", "close": 27.15, "volume": 857973.0}, {"date": "2019-07-15", "close": 27.8, "volume": 710599.0}, {"date": "2019-07-16", "close": 28.16, "volume": 737518.0}, {"date": "2019-07-17", "close": 28.52, "volume": 831778.0}, {"date": "2019-07-18", "close": 29.63, "volume": 1457631.0}, {"date": "2019-07-19", "close": 29.17, "volume": 1132802.0}, {"date": "2019-07-22", "close": 29.98, "volume": 1492781.0}, {"date": "2019-07-23", "close": 29.78, "volume": 816586.0}, {"date": "2019-07-24", "close": 29.23, "volume": 1373208.0}, {"date": "2019-07-25", "close": 28.79, "volume": 1188855.0}, {"date": "2019-07-26", "close": 29.52, "volume": 1383584.0}, {"date": "2019-07-29", "close": 28.67, "volume": 1079050.0}, {"date": "2019-07-30", "close": 29.55, "volume": 939721.0}, {"date": "2019-07-31", "close": 29.06, "volume": 840027.0}, {"date": "2019-08-01", "close": 29.53, "volume": 1110912.0}, {"date": "2019-08-02", "close": 29.12, "volume": 756012.0}, {"date": "2019-08-05", "close": 27.24, "volume": 1701854.0}, {"date": "2019-08-06", "close": 28.5, "volume": 2083211.0}, {"date": "2019-08-07", "close": 28.75, "volume": 990989.0}, {"date": "2019-08-08", "close": 29.14, "volume": 873567.0}, {"date": "2019-08-09", "close": 29.05, "volume": 731019.0}, {"date": "2019-08-12", "close": 29.26, "volume": 811376.0}, {"date": "2019-08-13", "close": 29.63, "volume": 858438.0}, {"date": "2019-08-14", "close": 29.78, "volume": 1006449.0}, {"date": "2019-08-15", "close": 29.18, "volume": 740995.0}, {"date": "2019-08-16", "close": 31.19, "volume": 1569924.0}, {"date": "2019-08-19", "close": 33.72, "volume": 1715205.0}, {"date": "2019-08-20", "close": 33.72, "volume": 1514262.0}, {"date": "2019-08-21", "close": 34.5, "volume": 1501413.0}, {"date": "2019-08-22", "close": 32.12, "volume": 1789019.0}, {"date": "2019-08-23", "close": 30.88, "volume": 1163901.0}, {"date": "2019-08-26", "close": 32.22, "volume": 1884068.0}, {"date": "2019-08-27", "close": 32.92, "volume": 1563063.0}, {"date": "2019-08-28", "close": 34.36, "volume": 1351443.0}, {"date": "2019-08-29", "close": 34.86, "volume": 1309241.0}, {"date": "2019-08-30", "close": 34.17, "volume": 1650124.0}, {"date": "2019-09-03", "close": 33.23, "volume": 1285021.0}, {"date": "2019-09-04", "close": 34.24, "volume": 1550285.0}, {"date": "2019-09-05", "close": 31.84, "volume": 2393595.0}, {"date": "2019-09-06", "close": 31.51, "volume": 851099.0}, {"date": "2019-09-09", "close": 28.7, "volume": 2698905.0}, {"date": "2019-09-10", "close": 28.72, "volume": 1428673.0}, {"date": "2019-09-11", "close": 30.89, "volume": 1814086.0}, {"date": "2019-09-12", "close": 30.14, "volume": 1351822.0}, {"date": "2019-09-13", "close": 29.95, "volume": 846964.0}, {"date": "2019-09-16", "close": 29.44, "volume": 1631570.0}, {"date": "2019-09-17", "close": 29.54, "volume": 1011674.0}, {"date": "2019-09-18", "close": 29.28, "volume": 1687715.0}, {"date": "2019-09-19", "close": 29.09, "volume": 1538232.0}, {"date": "2019-09-20", "close": 28.86, "volume": 2600415.0}, {"date": "2019-09-23", "close": 28.88, "volume": 1304357.0}, {"date": "2019-09-24", "close": 28.08, "volume": 1832735.0}, {"date": "2019-09-25", "close": 28.26, "volume": 1224333.0}, {"date": "2019-09-26", "close": 27.27, "volume": 977229.0}, {"date": "2019-09-27", "close": 26.96, "volume": 1207146.0}, {"date": "2019-09-30", "close": 28.18, "volume": 1378782.0}, {"date": "2019-10-01", "close": 28.14, "volume": 1406322.0}, {"date": "2019-10-02", "close": 28.92, "volume": 1405576.0}, {"date": "2019-10-03", "close": 29.92, "volume": 939385.0}, {"date": "2019-10-04", "close": 30.6, "volume": 899643.0}, {"date": "2019-10-07", "close": 31.83, "volume": 1258243.0}, {"date": "2019-10-08", "close": 31.48, "volume": 1252374.0}, {"date": "2019-10-09", "close": 31.23, "volume": 807046.0}, {"date": "2019-10-10", "close": 32.0, "volume": 939232.0}, {"date": "2019-10-11", "close": 32.55, "volume": 1094768.0}, {"date": "2019-10-14", "close": 32.98, "volume": 853631.0}, {"date": "2019-10-15", "close": 34.345, "volume": 872352.0}, {"date": "2019-10-16", "close": 34.51, "volume": 969386.0}, {"date": "2019-10-17", "close": 36.6, "volume": 2483475.0}, {"date": "2019-10-18", "close": 35.95, "volume": 3644756.0}, {"date": "2019-10-21", "close": 36.5, "volume": 1443118.0}, {"date": "2019-10-22", "close": 38.975, "volume": 2072022.0}, {"date": "2019-10-23", "close": 39.65, "volume": 1688115.0}, {"date": "2019-10-24", "close": 36.87, "volume": 2195360.0}, {"date": "2019-10-25", "close": 38.55, "volume": 1427911.0}, {"date": "2019-10-28", "close": 39.26, "volume": 958109.0}, {"date": "2019-10-29", "close": 39.9, "volume": 1089853.0}, {"date": "2019-10-30", "close": 40.03, "volume": 857563.0}, {"date": "2019-10-31", "close": 40.05, "volume": 1161062.0}, {"date": "2019-11-01", "close": 41.48, "volume": 1511830.0}, {"date": "2019-11-04", "close": 39.46, "volume": 1848286.0}, {"date": "2019-11-05", "close": 39.73, "volume": 961303.0}, {"date": "2019-11-06", "close": 39.22, "volume": 893807.0}, {"date": "2019-11-07", "close": 39.6, "volume": 877472.0}, {"date": "2019-11-08", "close": 42.1, "volume": 1166395.0}, {"date": "2019-11-11", "close": 42.94, "volume": 1045147.0}, {"date": "2019-11-12", "close": 45.275, "volume": 1897540.0}, {"date": "2019-11-13", "close": 48.51, "volume": 2660279.0}, {"date": "2019-11-14", "close": 48.5, "volume": 2075572.0}, {"date": "2019-11-15", "close": 47.44, "volume": 2376157.0}, {"date": "2019-11-18", "close": 48.17, "volume": 1632961.0}, {"date": "2019-11-19", "close": 50.5, "volume": 2148810.0}, {"date": "2019-11-20", "close": 48.35, "volume": 3451140.0}, {"date": "2019-11-21", "close": 49.06, "volume": 1404883.0}, {"date": "2019-11-22", "close": 49.2, "volume": 964269.0}, {"date": "2019-11-25", "close": 56.99, "volume": 5388868.0}, {"date": "2019-11-26", "close": 67.7, "volume": 6188105.0}, {"date": "2019-11-27", "close": 69.02, "volume": 3543782.0}, {"date": "2019-11-29", "close": 73.01, "volume": 2054453.0}, {"date": "2019-12-02", "close": 63.33, "volume": 6145710.0}, {"date": "2019-12-03", "close": 68.66, "volume": 5939086.0}, {"date": "2019-12-04", "close": 66.46, "volume": 6598302.0}, {"date": "2019-12-05", "close": 65.53, "volume": 2445986.0}, {"date": "2019-12-06", "close": 67.27, "volume": 1985868.0}, {"date": "2019-12-09", "close": 67.77, "volume": 2088509.0}, {"date": "2019-12-10", "close": 70.86, "volume": 2281095.0}, {"date": "2019-12-11", "close": 68.22, "volume": 1718444.0}, {"date": "2019-12-12", "close": 67.32, "volume": 2050860.0}, {"date": "2019-12-13", "close": 66.46, "volume": 1577018.0}, {"date": "2019-12-16", "close": 65.38, "volume": 3022816.0}, {"date": "2019-12-17", "close": 65.85, "volume": 1470304.0}, {"date": "2019-12-18", "close": 66.51, "volume": 1326144.0}, {"date": "2019-12-19", "close": 67.68, "volume": 1160991.0}, {"date": "2019-12-20", "close": 63.49, "volume": 19626310.0}, {"date": "2019-12-23", "close": 63.76, "volume": 2208706.0}, {"date": "2019-12-24", "close": 64.56, "volume": 786893.0}, {"date": "2019-12-26", "close": 66.99, "volume": 1458005.0}, {"date": "2019-12-27", "close": 64.93, "volume": 1399956.0}, {"date": "2019-12-30", "close": 64.2, "volume": 1202830.0}, {"date": "2019-12-31", "close": 63.43, "volume": 1205315.0}, {"date": "2020-01-02", "close": 63.12, "volume": 1583602.0}, {"date": "2020-01-03", "close": 61.56, "volume": 1467063.0}, {"date": "2020-01-06", "close": 59.435, "volume": 1824443.0}, {"date": "2020-01-07", "close": 59.58, "volume": 1495438.0}, {"date": "2020-01-08", "close": 59.8, "volume": 1422896.0}, {"date": "2020-01-09", "close": 58.94, "volume": 1423381.0}, {"date": "2020-01-10", "close": 58.01, "volume": 1396439.0}, {"date": "2020-01-13", "close": 56.66, "volume": 2093669.0}, {"date": "2020-01-14", "close": 57.5, "volume": 1457725.0}, {"date": "2020-01-15", "close": 56.93, "volume": 1204004.0}, {"date": "2020-01-16", "close": 57.11, "volume": 1170091.0}, {"date": "2020-01-17", "close": 56.42, "volume": 1541532.0}, {"date": "2020-01-21", "close": 47.59, "volume": 6883163.0}, {"date": "2020-01-22", "close": 47.58, "volume": 1835260.0}, {"date": "2020-01-23", "close": 46.21, "volume": 1535698.0}, {"date": "2020-01-24", "close": 44.61, "volume": 2250043.0}, {"date": "2020-01-27", "close": 44.01, "volume": 1614504.0}, {"date": "2020-01-28", "close": 45.4, "volume": 1151116.0}, {"date": "2020-01-29", "close": 44.04, "volume": 1210974.0}, {"date": "2020-01-30", "close": 41.52, "volume": 2136920.0}, {"date": "2020-01-31", "close": 41.91, "volume": 1521931.0}, {"date": "2020-02-03", "close": 43.26, "volume": 1686568.0}, {"date": "2020-02-04", "close": 43.9, "volume": 1311606.0}, {"date": "2020-02-05", "close": 43.72, "volume": 1343069.0}, {"date": "2020-02-06", "close": 41.1, "volume": 4085185.0}, {"date": "2020-02-07", "close": 40.43, "volume": 1365041.0}, {"date": "2020-02-10", "close": 42.85, "volume": 1577207.0}, {"date": "2020-02-11", "close": 41.58, "volume": 1254552.0}, {"date": "2020-02-12", "close": 42.41, "volume": 1020641.0}, {"date": "2020-02-13", "close": 41.05, "volume": 946004.0}, {"date": "2020-02-14", "close": 41.27, "volume": 1032392.0}, {"date": "2020-02-18", "close": 40.55, "volume": 990119.0}, {"date": "2020-02-19", "close": 39.93, "volume": 842877.0}, {"date": "2020-02-20", "close": 39.74, "volume": 1815738.0}, {"date": "2020-02-21", "close": 38.49, "volume": 1062294.0}, {"date": "2020-02-24", "close": 36.39, "volume": 1668452.0}, {"date": "2020-02-25", "close": 34.12, "volume": 1773279.0}, {"date": "2020-02-26", "close": 36.06, "volume": 2327831.0}, {"date": "2020-02-27", "close": 36.0, "volume": 2249716.0}, {"date": "2020-02-28", "close": 35.36, "volume": 2037045.0}, {"date": "2020-03-02", "close": 35.5, "volume": 1387944.0}, {"date": "2020-03-03", "close": 35.15, "volume": 1443525.0}, {"date": "2020-03-04", "close": 36.93, "volume": 1198319.0}, {"date": "2020-03-05", "close": 35.59, "volume": 1169067.0}, {"date": "2020-03-06", "close": 33.4, "volume": 1760651.0}, {"date": "2020-03-09", "close": 30.0, "volume": 2176318.0}, {"date": "2020-03-10", "close": 29.89, "volume": 2064906.0}, {"date": "2020-03-11", "close": 28.56, "volume": 1954592.0}, {"date": "2020-03-12", "close": 25.01, "volume": 2774080.0}, {"date": "2020-03-13", "close": 26.32, "volume": 2682936.0}, {"date": "2020-03-16", "close": 21.76, "volume": 2600995.0}, {"date": "2020-03-17", "close": 21.97, "volume": 2823961.0}, {"date": "2020-03-18", "close": 20.56, "volume": 2364198.0}, {"date": "2020-03-19", "close": 26.0, "volume": 2885113.0}, {"date": "2020-03-20", "close": 27.79, "volume": 3558956.0}, {"date": "2020-03-23", "close": 25.58, "volume": 2044110.0}, {"date": "2020-03-24", "close": 28.63, "volume": 1724767.0}, {"date": "2020-03-25", "close": 29.22, "volume": 1976149.0}, {"date": "2020-03-26", "close": 30.59, "volume": 1641496.0}, {"date": "2020-03-27", "close": 28.12, "volume": 1302044.0}, {"date": "2020-03-30", "close": 28.97, "volume": 1134753.0}, {"date": "2020-03-31", "close": 28.77, "volume": 1311335.0}, {"date": "2020-04-01", "close": 26.52, "volume": 1005322.0}, {"date": "2020-04-02", "close": 26.91, "volume": 912383.0}, {"date": "2020-04-03", "close": 26.12, "volume": 598818.0}, {"date": "2020-04-06", "close": 28.94, "volume": 1262537.0}, {"date": "2020-04-07", "close": 29.39, "volume": 1469323.0}, {"date": "2020-04-08", "close": 31.51, "volume": 1121132.0}, {"date": "2020-04-09", "close": 33.87, "volume": 1436331.0}, {"date": "2020-04-13", "close": 34.85, "volume": 1559062.0}, {"date": "2020-04-14", "close": 36.77, "volume": 1366150.0}, {"date": "2020-04-15", "close": 35.33, "volume": 1832484.0}, {"date": "2020-04-16", "close": 34.83, "volume": 1819651.0}, {"date": "2020-04-17", "close": 36.55, "volume": 1258971.0}, {"date": "2020-04-20", "close": 38.89, "volume": 1824498.0}, {"date": "2020-04-21", "close": 36.62, "volume": 1306431.0}, {"date": "2020-04-22", "close": 36.94, "volume": 1030573.0}, {"date": "2020-04-23", "close": 38.45, "volume": 1045478.0}, {"date": "2020-04-24", "close": 38.89, "volume": 1003158.0}, {"date": "2020-04-27", "close": 39.47, "volume": 671882.0}, {"date": "2020-04-28", "close": 37.26, "volume": 873756.0}, {"date": "2020-04-29", "close": 36.53, "volume": 929805.0}, {"date": "2020-04-30", "close": 34.43, "volume": 1293192.0}, {"date": "2020-05-01", "close": 32.56, "volume": 1296511.0}, {"date": "2020-05-04", "close": 34.16, "volume": 1030815.0}, {"date": "2020-05-05", "close": 35.4, "volume": 1340052.0}, {"date": "2020-05-06", "close": 34.23, "volume": 827197.0}, {"date": "2020-05-07", "close": 35.13, "volume": 1254090.0}, {"date": "2020-05-08", "close": 34.14, "volume": 1767954.0}, {"date": "2020-05-11", "close": 36.3, "volume": 1522162.0}, {"date": "2020-05-12", "close": 35.94, "volume": 1386222.0}, {"date": "2020-05-13", "close": 34.155, "volume": 1158148.0}, {"date": "2020-05-14", "close": 35.6, "volume": 1455804.0}, {"date": "2020-05-15", "close": 35.85, "volume": 963027.0}, {"date": "2020-05-18", "close": 38.24, "volume": 1403050.0}, {"date": "2020-05-19", "close": 36.49, "volume": 1097840.0}, {"date": "2020-05-20", "close": 36.63, "volume": 1025107.0}, {"date": "2020-05-21", "close": 35.84, "volume": 972441.0}, {"date": "2020-05-22", "close": 35.69, "volume": 587641.0}, {"date": "2020-05-26", "close": 33.71, "volume": 1116604.0}, {"date": "2020-05-27", "close": 33.67, "volume": 1874453.0}, {"date": "2020-05-28", "close": 33.09, "volume": 1206286.0}, {"date": "2020-05-29", "close": 32.24, "volume": 1636067.0}, {"date": "2020-06-01", "close": 33.31, "volume": 1026988.0}, {"date": "2020-06-02", "close": 32.77, "volume": 952642.0}, {"date": "2020-06-03", "close": 32.01, "volume": 740099.0}, {"date": "2020-06-04", "close": 32.45, "volume": 1103614.0}, {"date": "2020-06-05", "close": 34.07, "volume": 1154799.0}, {"date": "2020-06-08", "close": 35.74, "volume": 798078.0}, {"date": "2020-06-09", "close": 35.14, "volume": 691759.0}, {"date": "2020-06-10", "close": 35.01, "volume": 1018679.0}, {"date": "2020-06-11", "close": 31.58, "volume": 1482240.0}, {"date": "2020-06-12", "close": 32.73, "volume": 1105354.0}, {"date": "2020-06-15", "close": 33.22, "volume": 962614.0}, {"date": "2020-06-16", "close": 35.75, "volume": 1158461.0}, {"date": "2020-06-17", "close": 35.51, "volume": 1054158.0}, {"date": "2020-06-18", "close": 36.72, "volume": 949386.0}, {"date": "2020-06-19", "close": 36.73, "volume": 2748442.0}, {"date": "2020-06-22", "close": 39.83, "volume": 1437974.0}, {"date": "2020-06-23", "close": 41.76, "volume": 2065768.0}, {"date": "2020-06-24", "close": 39.76, "volume": 1343008.0}, {"date": "2020-06-25", "close": 42.23, "volume": 1237078.0}, {"date": "2020-06-26", "close": 43.27, "volume": 2110597.0}, {"date": "2020-06-29", "close": 42.6, "volume": 1086429.0}, {"date": "2020-06-30", "close": 43.19, "volume": 972326.0}, {"date": "2020-07-01", "close": 44.16, "volume": 1245894.0}, {"date": "2020-07-02", "close": 44.2, "volume": 944691.0}, {"date": "2020-07-06", "close": 43.72, "volume": 816996.0}, {"date": "2020-07-07", "close": 44.24, "volume": 948605.0}, {"date": "2020-07-08", "close": 45.25, "volume": 762731.0}, {"date": "2020-07-09", "close": 45.15, "volume": 1035015.0}, {"date": "2020-07-10", "close": 44.51, "volume": 728018.0}, {"date": "2020-07-13", "close": 46.13, "volume": 1829084.0}, {"date": "2020-07-14", "close": 47.34, "volume": 1460561.0}, {"date": "2020-07-15", "close": 48.18, "volume": 894857.0}, {"date": "2020-07-16", "close": 49.02, "volume": 771951.0}, {"date": "2020-07-17", "close": 49.02, "volume": 923994.0}, {"date": "2020-07-20", "close": 51.27, "volume": 1174887.0}, {"date": "2020-07-21", "close": 48.75, "volume": 1094130.0}, {"date": "2020-07-22", "close": 48.6, "volume": 793096.0}, {"date": "2020-07-23", "close": 46.66, "volume": 844141.0}, {"date": "2020-07-24", "close": 46.21, "volume": 797905.0}, {"date": "2020-07-27", "close": 48.34, "volume": 791791.0}, {"date": "2020-07-28", "close": 45.51, "volume": 805150.0}, {"date": "2020-07-29", "close": 44.3, "volume": 730945.0}, {"date": "2020-07-30", "close": 45.45, "volume": 560992.0}, {"date": "2020-07-31", "close": 43.07, "volume": 972515.0}, {"date": "2020-08-03", "close": 44.38, "volume": 625133.0}, {"date": "2020-08-04", "close": 44.12, "volume": 498981.0}, {"date": "2020-08-05", "close": 43.56, "volume": 1207746.0}, {"date": "2020-08-06", "close": 41.02, "volume": 1297618.0}, {"date": "2020-08-07", "close": 40.23, "volume": 921836.0}, {"date": "2020-08-10", "close": 40.37, "volume": 708308.0}, {"date": "2020-08-11", "close": 40.58, "volume": 1006186.0}, {"date": "2020-08-12", "close": 42.81, "volume": 923005.0}, {"date": "2020-08-13", "close": 42.71, "volume": 850928.0}, {"date": "2020-08-14", "close": 42.01, "volume": 549646.0}, {"date": "2020-08-17", "close": 45.7, "volume": 1397707.0}, {"date": "2020-08-18", "close": 44.54, "volume": 1139445.0}, {"date": "2020-08-19", "close": 44.97, "volume": 627489.0}, {"date": "2020-08-20", "close": 43.06, "volume": 967519.0}, {"date": "2020-08-21", "close": 42.49, "volume": 696686.0}, {"date": "2020-08-24", "close": 42.86, "volume": 741159.0}, {"date": "2020-08-25", "close": 43.33, "volume": 452693.0}, {"date": "2020-08-26", "close": 42.37, "volume": 529949.0}, {"date": "2020-08-27", "close": 41.84, "volume": 777412.0}, {"date": "2020-08-28", "close": 41.97, "volume": 665284.0}, {"date": "2020-08-31", "close": 42.24, "volume": 921931.0}, {"date": "2020-09-01", "close": 39.0, "volume": 1495021.0}, {"date": "2020-09-02", "close": 39.83, "volume": 1041293.0}, {"date": "2020-09-03", "close": 37.06, "volume": 1061171.0}, {"date": "2020-09-04", "close": 36.04, "volume": 1201729.0}, {"date": "2020-09-08", "close": 35.47, "volume": 1062176.0}, {"date": "2020-09-09", "close": 36.14, "volume": 806590.0}, {"date": "2020-09-10", "close": 35.2, "volume": 1269344.0}, {"date": "2020-09-11", "close": 33.21, "volume": 1904354.0}, {"date": "2020-09-14", "close": 34.04, "volume": 1363699.0}, {"date": "2020-09-15", "close": 33.8, "volume": 1034405.0}, {"date": "2020-09-16", "close": 47.43, "volume": 24010600.0}, {"date": "2020-09-17", "close": 45.75, "volume": 2649992.0}, {"date": "2020-09-18", "close": 43.1, "volume": 4042115.0}, {"date": "2020-09-21", "close": 41.71, "volume": 1295134.0}, {"date": "2020-09-22", "close": 43.8, "volume": 1503515.0}, {"date": "2020-09-23", "close": 44.64, "volume": 1740430.0}, {"date": "2020-09-24", "close": 44.31, "volume": 858906.0}, {"date": "2020-09-25", "close": 44.915, "volume": 847541.0}, {"date": "2020-09-28", "close": 43.68, "volume": 1080335.0}, {"date": "2020-09-29", "close": 43.42, "volume": 818892.0}, {"date": "2020-09-30", "close": 43.06, "volume": 908882.0}, {"date": "2020-10-01", "close": 44.76, "volume": 1004877.0}, {"date": "2020-10-02", "close": 43.82, "volume": 1004826.0}, {"date": "2020-10-05", "close": 47.11, "volume": 1122073.0}, {"date": "2020-10-06", "close": 46.405, "volume": 877459.0}, {"date": "2020-10-07", "close": 48.1, "volume": 528315.0}, {"date": "2020-10-08", "close": 48.01, "volume": 1896527.0}, {"date": "2020-10-09", "close": 46.05, "volume": 992878.0}, {"date": "2020-10-12", "close": 46.39, "volume": 690702.0}, {"date": "2020-10-13", "close": 46.52, "volume": 645245.0}, {"date": "2020-10-14", "close": 44.46, "volume": 814815.0}, {"date": "2020-10-15", "close": 48.85, "volume": 4025654.0}, {"date": "2020-10-16", "close": 49.38, "volume": 1202918.0}, {"date": "2020-10-19", "close": 50.08, "volume": 1655494.0}, {"date": "2020-10-20", "close": 54.74, "volume": 1872955.0}, {"date": "2020-10-21", "close": 56.72, "volume": 2048278.0}, {"date": "2020-10-22", "close": 58.56, "volume": 1667390.0}, {"date": "2020-10-23", "close": 58.88, "volume": 1351364.0}, {"date": "2020-10-26", "close": 59.1, "volume": 1533791.0}, {"date": "2020-10-27", "close": 61.69, "volume": 1401228.0}, {"date": "2020-10-28", "close": 59.42, "volume": 1172980.0}, {"date": "2020-10-29", "close": 58.09, "volume": 1047232.0}, {"date": "2020-10-30", "close": 57.3, "volume": 1039423.0}, {"date": "2020-11-02", "close": 58.22, "volume": 968368.0}, {"date": "2020-11-03", "close": 59.47, "volume": 949015.0}, {"date": "2020-11-04", "close": 64.34, "volume": 1369564.0}, {"date": "2020-11-05", "close": 65.97, "volume": 1026313.0}, {"date": "2020-11-06", "close": 66.45, "volume": 578950.0}, {"date": "2020-11-09", "close": 68.1, "volume": 1237878.0}, {"date": "2020-11-10", "close": 68.68, "volume": 938207.0}, {"date": "2020-11-11", "close": 69.56, "volume": 726605.0}, {"date": "2020-11-12", "close": 69.23, "volume": 881029.0}, {"date": "2020-11-13", "close": 68.54, "volume": 822919.0}, {"date": "2020-11-16", "close": 69.07, "volume": 779972.0}, {"date": "2020-11-17", "close": 70.79, "volume": 1043441.0}, {"date": "2020-11-18", "close": 68.36, "volume": 1099250.0}, {"date": "2020-11-19", "close": 68.92, "volume": 1178470.0}, {"date": "2020-11-20", "close": 68.8, "volume": 719870.0}, {"date": "2020-11-23", "close": 68.2, "volume": 1101575.0}, {"date": "2020-11-24", "close": 60.39, "volume": 3536392.0}, {"date": "2020-11-25", "close": 57.02, "volume": 1952457.0}, {"date": "2020-11-27", "close": 62.99, "volume": 1023713.0}, {"date": "2020-11-30", "close": 62.53, "volume": 1512321.0}, {"date": "2020-12-01", "close": 62.64, "volume": 758518.0}, {"date": "2020-12-02", "close": 64.72, "volume": 878227.0}, {"date": "2020-12-03", "close": 63.98, "volume": 515059.0}, {"date": "2020-12-04", "close": 65.29, "volume": 715159.0}, {"date": "2020-12-07", "close": 65.85, "volume": 793536.0}, {"date": "2020-12-08", "close": 68.18, "volume": 702512.0}, {"date": "2020-12-09", "close": 68.9, "volume": 1455867.0}, {"date": "2020-12-10", "close": 74.005, "volume": 1395126.0}, {"date": "2020-12-11", "close": 74.06, "volume": 1008109.0}, {"date": "2020-12-14", "close": 74.91, "volume": 1186180.0}, {"date": "2020-12-15", "close": 76.45, "volume": 888186.0}, {"date": "2020-12-16", "close": 77.63, "volume": 842533.0}, {"date": "2020-12-17", "close": 79.37, "volume": 873940.0}, {"date": "2020-12-18", "close": 80.16, "volume": 2977864.0}, {"date": "2020-12-21", "close": 82.03, "volume": 1441766.0}, {"date": "2020-12-22", "close": 82.83, "volume": 1037569.0}, {"date": "2020-12-23", "close": 85.37, "volume": 735773.0}, {"date": "2020-12-24", "close": 84.19, "volume": 313138.0}, {"date": "2020-12-28", "close": 79.94, "volume": 856577.0}, {"date": "2020-12-29", "close": 78.04, "volume": 838114.0}, {"date": "2020-12-30", "close": 77.43, "volume": 693581.0}, {"date": "2020-12-31", "close": 76.73, "volume": 677707.0}, {"date": "2021-01-04", "close": 74.83, "volume": 1164185.0}, {"date": "2021-01-05", "close": 72.63, "volume": 1268776.0}, {"date": "2021-01-06", "close": 74.38, "volume": 1720757.0}, {"date": "2021-01-07", "close": 79.47, "volume": 989674.0}, {"date": "2021-01-08", "close": 79.88, "volume": 937627.0}, {"date": "2021-01-11", "close": 80.11, "volume": 833221.0}, {"date": "2021-01-12", "close": 82.69, "volume": 550630.0}, {"date": "2021-01-13", "close": 81.0, "volume": 709501.0}, {"date": "2021-01-14", "close": 82.86, "volume": 482697.0}, {"date": "2021-01-15", "close": 80.74, "volume": 650627.0}, {"date": "2021-01-19", "close": 82.15, "volume": 538574.0}, {"date": "2021-01-20", "close": 83.44, "volume": 659119.0}, {"date": "2021-01-21", "close": 80.02, "volume": 559007.0}, {"date": "2021-01-22", "close": 82.07, "volume": 822217.0}, {"date": "2021-01-25", "close": 84.13, "volume": 696519.0}, {"date": "2021-01-26", "close": 81.14, "volume": 677780.0}, {"date": "2021-01-27", "close": 76.82, "volume": 1005148.0}, {"date": "2021-01-28", "close": 77.75, "volume": 719609.0}, {"date": "2021-01-29", "close": 77.17, "volume": 986375.0}, {"date": "2021-02-01", "close": 79.76, "volume": 543682.0}, {"date": "2021-02-02", "close": 80.52, "volume": 715396.0}, {"date": "2021-02-03", "close": 80.33, "volume": 568422.0}, {"date": "2021-02-04", "close": 83.92, "volume": 921049.0}, {"date": "2021-02-05", "close": 90.47, "volume": 1490331.0}, {"date": "2021-02-08", "close": 88.41, "volume": 1156421.0}, {"date": "2021-02-09", "close": 89.8, "volume": 552629.0}, {"date": "2021-02-10", "close": 87.48, "volume": 941522.0}, {"date": "2021-02-11", "close": 88.34, "volume": 610652.0}, {"date": "2021-02-12", "close": 88.2, "volume": 489166.0}, {"date": "2021-02-16", "close": 87.4, "volume": 565831.0}, {"date": "2021-02-17", "close": 86.7, "volume": 850871.0}, {"date": "2021-02-18", "close": 86.46, "volume": 749077.0}, {"date": "2021-02-19", "close": 89.51, "volume": 679126.0}, {"date": "2021-02-22", "close": 85.0, "volume": 791623.0}, {"date": "2021-02-23", "close": 81.75, "volume": 1327271.0}, {"date": "2021-02-24", "close": 85.03, "volume": 697535.0}, {"date": "2021-02-25", "close": 82.2, "volume": 615189.0}, {"date": "2021-02-26", "close": 79.66, "volume": 1061886.0}, {"date": "2021-03-01", "close": 83.78, "volume": 567615.0}, {"date": "2021-03-02", "close": 80.63, "volume": 722657.0}, {"date": "2021-03-03", "close": 75.48, "volume": 900406.0}, {"date": "2021-03-04", "close": 69.56, "volume": 1767603.0}, {"date": "2021-03-05", "close": 69.0, "volume": 1614160.0}, {"date": "2021-03-08", "close": 64.58, "volume": 1191259.0}, {"date": "2021-03-09", "close": 69.87, "volume": 913193.0}, {"date": "2021-03-10", "close": 69.63, "volume": 732294.0}, {"date": "2021-03-11", "close": 73.18, "volume": 658961.0}, {"date": "2021-03-12", "close": 72.74, "volume": 513180.0}, {"date": "2021-03-15", "close": 71.85, "volume": 804400.0}, {"date": "2021-03-16", "close": 71.97, "volume": 525057.0}, {"date": "2021-03-17", "close": 72.57, "volume": 461228.0}, {"date": "2021-03-18", "close": 67.84, "volume": 692643.0}, {"date": "2021-03-19", "close": 67.4, "volume": 2059122.0}, {"date": "2021-03-22", "close": 70.5, "volume": 803812.0}, {"date": "2021-03-23", "close": 66.07, "volume": 730545.0}, {"date": "2021-03-24", "close": 62.82, "volume": 810189.0}, {"date": "2021-03-25", "close": 65.21, "volume": 1204118.0}, {"date": "2021-03-26", "close": 62.95, "volume": 883895.0}, {"date": "2021-03-29", "close": 61.35, "volume": 700959.0}, {"date": "2021-03-30", "close": 63.69, "volume": 638780.0}, {"date": "2021-03-31", "close": 66.31, "volume": 982410.0}, {"date": "2021-04-01", "close": 67.07, "volume": 530812.0}, {"date": "2021-04-05", "close": 67.22, "volume": 461468.0}, {"date": "2021-04-06", "close": 65.15, "volume": 414384.0}, {"date": "2021-04-07", "close": 63.39, "volume": 526881.0}, {"date": "2021-04-08", "close": 63.71, "volume": 399112.0}, {"date": "2021-04-09", "close": 62.15, "volume": 783288.0}, {"date": "2021-04-12", "close": 62.78, "volume": 493680.0}, {"date": "2021-04-13", "close": 63.93, "volume": 406897.0}, {"date": "2021-04-14", "close": 67.17, "volume": 648737.0}, {"date": "2021-04-15", "close": 67.98, "volume": 720699.0}, {"date": "2021-04-16", "close": 67.65, "volume": 636217.0}, {"date": "2021-04-19", "close": 67.0, "volume": 537964.0}, {"date": "2021-04-20", "close": 68.12, "volume": 466596.0}, {"date": "2021-04-21", "close": 69.03, "volume": 554574.0}, {"date": "2021-04-22", "close": 70.99, "volume": 712614.0}, {"date": "2021-04-23", "close": 71.59, "volume": 558993.0}, {"date": "2021-04-26", "close": 74.5, "volume": 653906.0}, {"date": "2021-04-27", "close": 74.52, "volume": 663489.0}, {"date": "2021-04-28", "close": 75.96, "volume": 721615.0}, {"date": "2021-04-29", "close": 75.76, "volume": 607358.0}, {"date": "2021-04-30", "close": 72.76, "volume": 926724.0}, {"date": "2021-05-03", "close": 70.24, "volume": 559657.0}, {"date": "2021-05-04", "close": 66.48, "volume": 836135.0}, {"date": "2021-05-05", "close": 66.47, "volume": 930495.0}, {"date": "2021-05-06", "close": 65.66, "volume": 915620.0}, {"date": "2021-05-07", "close": 66.38, "volume": 641695.0}, {"date": "2021-05-10", "close": 66.1, "volume": 817753.0}, {"date": "2021-05-11", "close": 69.81, "volume": 781756.0}, {"date": "2021-05-12", "close": 68.7, "volume": 636855.0}, {"date": "2021-05-13", "close": 67.88, "volume": 688940.0}, {"date": "2021-05-14", "close": 72.83, "volume": 695555.0}, {"date": "2021-05-17", "close": 73.05, "volume": 591174.0}, {"date": "2021-05-18", "close": 72.26, "volume": 521462.0}, {"date": "2021-05-19", "close": 71.42, "volume": 729696.0}, {"date": "2021-05-20", "close": 74.74, "volume": 721474.0}, {"date": "2021-05-21", "close": 74.23, "volume": 370644.0}, {"date": "2021-05-24", "close": 74.84, "volume": 451454.0}, {"date": "2021-05-25", "close": 73.87, "volume": 580990.0}, {"date": "2021-05-26", "close": 73.47, "volume": 418363.0}, {"date": "2021-05-27", "close": 72.77, "volume": 1149509.0}, {"date": "2021-05-28", "close": 72.6, "volume": 961508.0}, {"date": "2021-06-01", "close": 71.91, "volume": 903985.0}, {"date": "2021-06-02", "close": 72.24, "volume": 1251106.0}, {"date": "2021-06-03", "close": 72.52, "volume": 848510.0}, {"date": "2021-06-04", "close": 76.14, "volume": 724102.0}, {"date": "2021-06-07", "close": 80.68, "volume": 882862.0}, {"date": "2021-06-08", "close": 81.09, "volume": 685363.0}, {"date": "2021-06-09", "close": 81.81, "volume": 779871.0}, {"date": "2021-06-10", "close": 83.72, "volume": 718758.0}, {"date": "2021-06-11", "close": 88.71, "volume": 1568346.0}, {"date": "2021-06-14", "close": 88.41, "volume": 685113.0}, {"date": "2021-06-15", "close": 86.63, "volume": 741755.0}, {"date": "2021-06-16", "close": 85.84, "volume": 623035.0}, {"date": "2021-06-17", "close": 85.98, "volume": 532775.0}, {"date": "2021-06-18", "close": 85.64, "volume": 1264884.0}, {"date": "2021-06-21", "close": 89.81, "volume": 856559.0}, {"date": "2021-06-22", "close": 88.83, "volume": 723267.0}, {"date": "2021-06-23", "close": 88.09, "volume": 1052436.0}, {"date": "2021-06-24", "close": 89.51, "volume": 705824.0}, {"date": "2021-06-25", "close": 90.32, "volume": 1632883.0}, {"date": "2021-06-28", "close": 86.22, "volume": 776236.0}, {"date": "2021-06-29", "close": 81.5, "volume": 1119894.0}, {"date": "2021-06-30", "close": 82.82, "volume": 645984.0}, {"date": "2021-07-01", "close": 84.96, "volume": 685569.0}, {"date": "2021-07-02", "close": 63.13, "volume": 7344481.0}, {"date": "2021-07-06", "close": 63.07, "volume": 2710089.0}, {"date": "2021-07-07", "close": 63.73, "volume": 1517462.0}, {"date": "2021-07-08", "close": 65.32, "volume": 923617.0}, {"date": "2021-07-09", "close": 67.14, "volume": 799290.0}, {"date": "2021-07-12", "close": 65.78, "volume": 492047.0}, {"date": "2021-07-13", "close": 63.41, "volume": 570789.0}, {"date": "2021-07-14", "close": 62.54, "volume": 741651.0}, {"date": "2021-07-15", "close": 63.15, "volume": 478713.0}, {"date": "2021-07-16", "close": 63.43, "volume": 516719.0}, {"date": "2021-07-19", "close": 65.55, "volume": 854512.0}, {"date": "2021-07-20", "close": 67.91, "volume": 906275.0}, {"date": "2021-07-21", "close": 68.08, "volume": 536232.0}, {"date": "2021-07-22", "close": 67.92, "volume": 456587.0}, {"date": "2021-07-23", "close": 68.37, "volume": 408413.0}, {"date": "2021-07-26", "close": 66.73, "volume": 855576.0}, {"date": "2021-07-27", "close": 65.95, "volume": 485086.0}, {"date": "2021-07-28", "close": 68.37, "volume": 671404.0}, {"date": "2021-07-29", "close": 68.32, "volume": 629007.0}, {"date": "2021-07-30", "close": 69.29, "volume": 537921.0}, {"date": "2021-08-02", "close": 68.01, "volume": 528159.0}, {"date": "2021-08-03", "close": 66.75, "volume": 558607.0}, {"date": "2021-08-04", "close": 66.12, "volume": 608491.0}, {"date": "2021-08-05", "close": 68.05, "volume": 714455.0}, {"date": "2021-08-06", "close": 64.79, "volume": 1177800.0}, {"date": "2021-08-09", "close": 62.78, "volume": 954031.0}, {"date": "2021-08-10", "close": 61.21, "volume": 674925.0}, {"date": "2021-08-11", "close": 58.95, "volume": 1338289.0}, {"date": "2021-08-12", "close": 59.79, "volume": 671158.0}, {"date": "2021-08-13", "close": 60.52, "volume": 554758.0}, {"date": "2021-08-16", "close": 60.73, "volume": 402389.0}, {"date": "2021-08-17", "close": 60.67, "volume": 495672.0}, {"date": "2021-08-18", "close": 59.77, "volume": 306151.0}, {"date": "2021-08-19", "close": 58.38, "volume": 440415.0}, {"date": "2021-08-20", "close": 59.93, "volume": 491120.0}, {"date": "2021-08-23", "close": 62.15, "volume": 585395.0}, {"date": "2021-08-24", "close": 62.94, "volume": 375157.0}, {"date": "2021-08-25", "close": 64.13, "volume": 402374.0}, {"date": "2021-08-26", "close": 64.16, "volume": 476768.0}, {"date": "2021-08-27", "close": 66.07, "volume": 707065.0}, {"date": "2021-08-30", "close": 66.84, "volume": 566991.0}, {"date": "2021-08-31", "close": 67.12, "volume": 417298.0}, {"date": "2021-09-01", "close": 68.49, "volume": 450377.0}, {"date": "2021-09-02", "close": 69.1, "volume": 371403.0}, {"date": "2021-09-03", "close": 67.55, "volume": 340284.0}, {"date": "2021-09-07", "close": 65.62, "volume": 515004.0}, {"date": "2021-09-08", "close": 65.85, "volume": 338430.0}, {"date": "2021-09-09", "close": 65.29, "volume": 311248.0}, {"date": "2021-09-10", "close": 63.99, "volume": 370424.0}, {"date": "2021-09-13", "close": 64.4, "volume": 483288.0}, {"date": "2021-09-14", "close": 62.52, "volume": 386324.0}, {"date": "2021-09-15", "close": 63.51, "volume": 472087.0}, {"date": "2021-09-16", "close": 63.66, "volume": 350115.0}, {"date": "2021-09-17", "close": 64.93, "volume": 1753927.0}, {"date": "2021-09-20", "close": 62.4, "volume": 454917.0}, {"date": "2021-09-21", "close": 62.36, "volume": 326964.0}, {"date": "2021-09-22", "close": 62.75, "volume": 308403.0}, {"date": "2021-09-23", "close": 64.7, "volume": 508928.0}, {"date": "2021-09-24", "close": 65.37, "volume": 592781.0}, {"date": "2021-09-27", "close": 65.56, "volume": 534266.0}, {"date": "2021-09-28", "close": 60.65, "volume": 647666.0}, {"date": "2021-09-29", "close": 60.63, "volume": 473874.0}, {"date": "2021-09-30", "close": 62.43, "volume": 547970.0}, {"date": "2021-10-01", "close": 62.6, "volume": 456871.0}, {"date": "2021-10-04", "close": 61.71, "volume": 415721.0}, {"date": "2021-10-05", "close": 60.05, "volume": 509992.0}, {"date": "2021-10-06", "close": 58.09, "volume": 603287.0}, {"date": "2021-10-07", "close": 58.98, "volume": 454415.0}, {"date": "2021-10-08", "close": 60.33, "volume": 708788.0}, {"date": "2021-10-11", "close": 60.1, "volume": 347952.0}, {"date": "2021-10-12", "close": 63.27, "volume": 533264.0}, {"date": "2021-10-13", "close": 63.37, "volume": 369776.0}, {"date": "2021-10-14", "close": 66.83, "volume": 540091.0}, {"date": "2021-10-15", "close": 66.16, "volume": 559858.0}, {"date": "2021-10-18", "close": 66.14, "volume": 304985.0}, {"date": "2021-10-19", "close": 67.07, "volume": 272205.0}, {"date": "2021-10-20", "close": 66.75, "volume": 289282.0}, {"date": "2021-10-21", "close": 66.89, "volume": 229541.0}, {"date": "2021-10-22", "close": 66.03, "volume": 396238.0}, {"date": "2021-10-25", "close": 65.85, "volume": 492571.0}, {"date": "2021-10-26", "close": 66.09, "volume": 512875.0}, {"date": "2021-10-27", "close": 64.49, "volume": 268545.0}, {"date": "2021-10-28", "close": 65.4, "volume": 379971.0}, {"date": "2021-10-29", "close": 63.82, "volume": 459434.0}, {"date": "2021-11-01", "close": 70.99, "volume": 755146.0}, {"date": "2021-11-02", "close": 75.9, "volume": 602046.0}, {"date": "2021-11-03", "close": 80.43, "volume": 1059544.0}, {"date": "2021-11-04", "close": 81.55, "volume": 578079.0}, {"date": "2021-11-05", "close": 80.73, "volume": 701118.0}, {"date": "2021-11-08", "close": 82.51, "volume": 443627.0}, {"date": "2021-11-09", "close": 81.02, "volume": 476150.0}, {"date": "2021-11-10", "close": 76.6, "volume": 610970.0}, {"date": "2021-11-11", "close": 75.78, "volume": 393728.0}, {"date": "2021-11-12", "close": 73.94, "volume": 537372.0}, {"date": "2021-11-15", "close": 65.9, "volume": 1389879.0}, {"date": "2021-11-16", "close": 63.93, "volume": 752737.0}, {"date": "2021-11-17", "close": 63.74, "volume": 490893.0}, {"date": "2021-11-18", "close": 70.75, "volume": 1877943.0}, {"date": "2021-11-19", "close": 71.11, "volume": 786694.0}, {"date": "2021-11-22", "close": 69.28, "volume": 782521.0}, {"date": "2021-11-23", "close": 70.89, "volume": 985557.0}, {"date": "2021-11-24", "close": 74.04, "volume": 590642.0}, {"date": "2021-11-26", "close": 72.02, "volume": 650640.0}, {"date": "2021-11-29", "close": 71.17, "volume": 580322.0}, {"date": "2021-11-30", "close": 70.05, "volume": 830040.0}, {"date": "2021-12-01", "close": 67.0, "volume": 699990.0}, {"date": "2021-12-02", "close": 69.69, "volume": 547035.0}, {"date": "2021-12-03", "close": 67.5, "volume": 715654.0}, {"date": "2021-12-06", "close": 65.83, "volume": 775070.0}, {"date": "2021-12-07", "close": 71.67, "volume": 796630.0}, {"date": "2021-12-08", "close": 73.96, "volume": 660840.0}, {"date": "2021-12-09", "close": 70.83, "volume": 507885.0}, {"date": "2021-12-10", "close": 70.07, "volume": 514991.0}, {"date": "2021-12-13", "close": 71.48, "volume": 596053.0}, {"date": "2021-12-14", "close": 68.45, "volume": 611070.0}, {"date": "2021-12-15", "close": 70.35, "volume": 750124.0}, {"date": "2021-12-16", "close": 65.16, "volume": 1062303.0}, {"date": "2021-12-17", "close": 69.66, "volume": 1648104.0}, {"date": "2021-12-20", "close": 70.53, "volume": 714938.0}, {"date": "2021-12-21", "close": 70.1, "volume": 424763.0}, {"date": "2021-12-22", "close": 69.82, "volume": 432639.0}, {"date": "2021-12-23", "close": 70.25, "volume": 515939.0}, {"date": "2021-12-27", "close": 66.3, "volume": 621865.0}, {"date": "2021-12-28", "close": 66.06, "volume": 349577.0}, {"date": "2021-12-29", "close": 66.77, "volume": 340228.0}, {"date": "2021-12-30", "close": 67.35, "volume": 463044.0}, {"date": "2021-12-31", "close": 66.3, "volume": 476352.0}, {"date": "2022-01-03", "close": 69.97, "volume": 674385.0}, {"date": "2022-01-04", "close": 65.04, "volume": 867696.0}, {"date": "2022-01-05", "close": 60.18, "volume": 1068739.0}, {"date": "2022-01-06", "close": 60.9, "volume": 608538.0}, {"date": "2022-01-07", "close": 58.95, "volume": 560761.0}, {"date": "2022-01-10", "close": 59.53, "volume": 539846.0}, {"date": "2022-01-11", "close": 60.22, "volume": 560964.0}, {"date": "2022-01-12", "close": 58.22, "volume": 597555.0}, {"date": "2022-01-13", "close": 57.58, "volume": 510516.0}, {"date": "2022-01-14", "close": 57.81, "volume": 593920.0}, {"date": "2022-01-18", "close": 54.13, "volume": 588221.0}, {"date": "2022-01-19", "close": 53.79, "volume": 596548.0}, {"date": "2022-01-20", "close": 52.51, "volume": 884255.0}, {"date": "2022-01-21", "close": 50.84, "volume": 766431.0}, {"date": "2022-01-24", "close": 52.79, "volume": 1130596.0}, {"date": "2022-01-25", "close": 50.99, "volume": 667627.0}, {"date": "2022-01-26", "close": 50.53, "volume": 843513.0}, {"date": "2022-01-27", "close": 48.2, "volume": 585811.0}, {"date": "2022-01-28", "close": 50.09, "volume": 729853.0}, {"date": "2022-01-31", "close": 52.76, "volume": 1048040.0}, {"date": "2022-02-01", "close": 55.1, "volume": 654788.0}, {"date": "2022-02-02", "close": 52.63, "volume": 606326.0}, {"date": "2022-02-03", "close": 48.99, "volume": 1128422.0}, {"date": "2022-02-04", "close": 49.75, "volume": 697724.0}, {"date": "2022-02-07", "close": 52.1, "volume": 943221.0}, {"date": "2022-02-08", "close": 52.14, "volume": 580943.0}, {"date": "2022-02-09", "close": 54.66, "volume": 556761.0}, {"date": "2022-02-10", "close": 53.22, "volume": 687001.0}, {"date": "2022-02-11", "close": 50.65, "volume": 868800.0}, {"date": "2022-02-14", "close": 49.8, "volume": 476653.0}, {"date": "2022-02-15", "close": 50.22, "volume": 560512.0}, {"date": "2022-02-16", "close": 49.27, "volume": 543052.0}, {"date": "2022-02-17", "close": 45.18, "volume": 1087081.0}, {"date": "2022-02-18", "close": 44.25, "volume": 844393.0}, {"date": "2022-02-22", "close": 43.12, "volume": 725908.0}, {"date": "2022-02-23", "close": 41.53, "volume": 916443.0}, {"date": "2022-02-24", "close": 43.72, "volume": 1211878.0}, {"date": "2022-02-25", "close": 43.99, "volume": 632431.0}, {"date": "2022-02-28", "close": 44.0, "volume": 799086.0}, {"date": "2022-03-01", "close": 44.31, "volume": 719830.0}, {"date": "2022-03-02", "close": 45.54, "volume": 586457.0}, {"date": "2022-03-03", "close": 43.62, "volume": 780755.0}, {"date": "2022-03-04", "close": 42.92, "volume": 408946.0}, {"date": "2022-03-07", "close": 41.98, "volume": 527324.0}, {"date": "2022-03-08", "close": 41.33, "volume": 558912.0}, {"date": "2022-03-09", "close": 44.58, "volume": 507083.0}, {"date": "2022-03-10", "close": 43.32, "volume": 345159.0}, {"date": "2022-03-11", "close": 41.78, "volume": 410854.0}, {"date": "2022-03-14", "close": 39.62, "volume": 818157.0}, {"date": "2022-03-15", "close": 40.72, "volume": 663139.0}, {"date": "2022-03-16", "close": 43.72, "volume": 711503.0}, {"date": "2022-03-17", "close": 46.69, "volume": 770182.0}, {"date": "2022-03-18", "close": 47.38, "volume": 2023669.0}, {"date": "2022-03-21", "close": 45.4, "volume": 470095.0}, {"date": "2022-03-22", "close": 47.53, "volume": 695919.0}, {"date": "2022-03-23", "close": 45.58, "volume": 528446.0}, {"date": "2022-03-24", "close": 47.11, "volume": 849531.0}, {"date": "2022-03-25", "close": 44.11, "volume": 1247160.0}, {"date": "2022-03-28", "close": 44.78, "volume": 569473.0}, {"date": "2022-03-29", "close": 46.72, "volume": 650423.0}, {"date": "2022-03-30", "close": 45.59, "volume": 703170.0}, {"date": "2022-03-31", "close": 45.99, "volume": 711527.0}, {"date": "2022-04-01", "close": 49.2, "volume": 1032427.0}, {"date": "2022-04-04", "close": 50.61, "volume": 710903.0}, {"date": "2022-04-05", "close": 48.4, "volume": 729526.0}, {"date": "2022-04-06", "close": 48.14, "volume": 601303.0}, {"date": "2022-04-07", "close": 49.01, "volume": 633539.0}, {"date": "2022-04-08", "close": 48.25, "volume": 627029.0}, {"date": "2022-04-11", "close": 46.79, "volume": 555778.0}, {"date": "2022-04-12", "close": 46.84, "volume": 666609.0}, {"date": "2022-04-13", "close": 49.24, "volume": 699095.0}, {"date": "2022-04-14", "close": 46.87, "volume": 521805.0}, {"date": "2022-04-18", "close": 44.33, "volume": 758445.0}, {"date": "2022-04-19", "close": 45.49, "volume": 501982.0}, {"date": "2022-04-20", "close": 45.76, "volume": 531317.0}, {"date": "2022-04-21", "close": 42.74, "volume": 609529.0}, {"date": "2022-04-22", "close": 42.66, "volume": 578865.0}, {"date": "2022-04-25", "close": 43.91, "volume": 448129.0}, {"date": "2022-04-26", "close": 40.91, "volume": 838138.0}, {"date": "2022-04-27", "close": 41.61, "volume": 839893.0}, {"date": "2022-04-28", "close": 42.31, "volume": 547786.0}, {"date": "2022-04-29", "close": 41.11, "volume": 548749.0}, {"date": "2022-05-02", "close": 43.05, "volume": 706830.0}, {"date": "2022-05-03", "close": 42.65, "volume": 578192.0}, {"date": "2022-05-04", "close": 43.01, "volume": 808499.0}, {"date": "2022-05-05", "close": 40.24, "volume": 696627.0}, {"date": "2022-05-06", "close": 36.92, "volume": 1088273.0}, {"date": "2022-05-09", "close": 32.72, "volume": 1599661.0}, {"date": "2022-05-10", "close": 34.29, "volume": 1418888.0}, {"date": "2022-05-11", "close": 28.95, "volume": 1956604.0}, {"date": "2022-05-12", "close": 30.31, "volume": 1480106.0}, {"date": "2022-05-13", "close": 31.64, "volume": 1288206.0}, {"date": "2022-05-16", "close": 32.88, "volume": 1137082.0}, {"date": "2022-05-17", "close": 35.77, "volume": 1236177.0}, {"date": "2022-05-18", "close": 34.2, "volume": 1328134.0}, {"date": "2022-05-19", "close": 35.15, "volume": 881058.0}, {"date": "2022-05-20", "close": 36.21, "volume": 735591.0}, {"date": "2022-05-23", "close": 36.05, "volume": 577703.0}, {"date": "2022-05-24", "close": 33.8, "volume": 782878.0}, {"date": "2022-05-25", "close": 33.97, "volume": 529515.0}, {"date": "2022-05-26", "close": 33.33, "volume": 768053.0}, {"date": "2022-05-27", "close": 34.2, "volume": 753705.0}, {"date": "2022-05-31", "close": 33.36, "volume": 761246.0}, {"date": "2022-06-01", "close": 33.05, "volume": 791032.0}, {"date": "2022-06-02", "close": 33.76, "volume": 520941.0}, {"date": "2022-06-03", "close": 34.86, "volume": 655283.0}, {"date": "2022-06-06", "close": 32.96, "volume": 624333.0}, {"date": "2022-06-07", "close": 34.89, "volume": 765206.0}, {"date": "2022-06-08", "close": 34.0, "volume": 621827.0}, {"date": "2022-06-09", "close": 32.49, "volume": 657277.0}, {"date": "2022-06-10", "close": 30.52, "volume": 803913.0}, {"date": "2022-06-13", "close": 28.28, "volume": 876946.0}, {"date": "2022-06-14", "close": 27.89, "volume": 1039942.0}, {"date": "2022-06-15", "close": 29.19, "volume": 1033772.0}, {"date": "2022-06-16", "close": 27.79, "volume": 1084778.0}, {"date": "2022-06-17", "close": 29.12, "volume": 2432883.0}, {"date": "2022-06-21", "close": 30.59, "volume": 943906.0}, {"date": "2022-06-22", "close": 31.57, "volume": 769348.0}, {"date": "2022-06-23", "close": 34.26, "volume": 909714.0}, {"date": "2022-06-24", "close": 34.46, "volume": 1842857.0}, {"date": "2022-06-27", "close": 33.72, "volume": 782297.0}, {"date": "2022-06-28", "close": 32.47, "volume": 737086.0}, {"date": "2022-06-29", "close": 34.56, "volume": 877562.0}, {"date": "2022-06-30", "close": 35.21, "volume": 963245.0}, {"date": "2022-07-01", "close": 35.96, "volume": 731753.0}, {"date": "2022-07-05", "close": 39.16, "volume": 936415.0}, {"date": "2022-07-06", "close": 39.99, "volume": 1008562.0}, {"date": "2022-07-07", "close": 42.17, "volume": 1168161.0}, {"date": "2022-07-08", "close": 41.73, "volume": 599334.0}, {"date": "2022-07-11", "close": 40.3, "volume": 741196.0}, {"date": "2022-07-12", "close": 41.5, "volume": 608602.0}, {"date": "2022-07-13", "close": 42.88, "volume": 689565.0}, {"date": "2022-07-14", "close": 41.66, "volume": 655407.0}, {"date": "2022-07-15", "close": 42.8, "volume": 731152.0}, {"date": "2022-07-18", "close": 41.27, "volume": 709153.0}, {"date": "2022-07-19", "close": 42.67, "volume": 696573.0}, {"date": "2022-07-20", "close": 44.14, "volume": 809534.0}, {"date": "2022-07-21", "close": 44.39, "volume": 458784.0}, {"date": "2022-07-22", "close": 42.67, "volume": 721791.0}, {"date": "2022-07-25", "close": 41.69, "volume": 715343.0}, {"date": "2022-07-26", "close": 41.84, "volume": 535232.0}, {"date": "2022-07-27", "close": 44.31, "volume": 767663.0}, {"date": "2022-07-28", "close": 43.76, "volume": 649560.0}, {"date": "2022-07-29", "close": 42.53, "volume": 536202.0}, {"date": "2022-08-01", "close": 41.77, "volume": 620629.0}, {"date": "2022-08-02", "close": 42.02, "volume": 475242.0}, {"date": "2022-08-03", "close": 44.36, "volume": 1154324.0}, {"date": "2022-08-04", "close": 46.13, "volume": 980174.0}, {"date": "2022-08-05", "close": 45.96, "volume": 1230544.0}, {"date": "2022-08-08", "close": 47.02, "volume": 1075009.0}, {"date": "2022-08-09", "close": 45.45, "volume": 834781.0}, {"date": "2022-08-10", "close": 46.96, "volume": 575099.0}, {"date": "2022-08-11", "close": 45.63, "volume": 571493.0}, {"date": "2022-08-12", "close": 47.29, "volume": 604039.0}, {"date": "2022-08-15", "close": 48.31, "volume": 518618.0}, {"date": "2022-08-16", "close": 47.63, "volume": 468726.0}, {"date": "2022-08-17", "close": 45.88, "volume": 464422.0}, {"date": "2022-08-18", "close": 44.01, "volume": 691163.0}, {"date": "2022-08-19", "close": 42.61, "volume": 562228.0}, {"date": "2022-08-22", "close": 41.11, "volume": 905300.0}, {"date": "2022-08-23", "close": 41.22, "volume": 1056507.0}, {"date": "2022-08-24", "close": 42.75, "volume": 962402.0}, {"date": "2022-08-25", "close": 42.61, "volume": 520005.0}, {"date": "2022-08-26", "close": 40.06, "volume": 611272.0}, {"date": "2022-08-29", "close": 39.22, "volume": 425933.0}, {"date": "2022-08-30", "close": 38.24, "volume": 559487.0}, {"date": "2022-08-31", "close": 39.71, "volume": 967171.0}, {"date": "2022-09-01", "close": 41.29, "volume": 644678.0}, {"date": "2022-09-02", "close": 39.42, "volume": 802623.0}, {"date": "2022-09-06", "close": 37.22, "volume": 631698.0}, {"date": "2022-09-07", "close": 39.17, "volume": 837428.0}, {"date": "2022-09-08", "close": 39.17, "volume": 696349.0}, {"date": "2022-09-09", "close": 38.57, "volume": 638818.0}, {"date": "2022-09-12", "close": 39.6, "volume": 733234.0}, {"date": "2022-09-13", "close": 35.9, "volume": 1285966.0}, {"date": "2022-09-14", "close": 35.27, "volume": 899961.0}, {"date": "2022-09-15", "close": 35.13, "volume": 647810.0}, {"date": "2022-09-16", "close": 34.59, "volume": 1907908.0}, {"date": "2022-09-19", "close": 34.3, "volume": 781039.0}, {"date": "2022-09-20", "close": 33.84, "volume": 772220.0}, {"date": "2022-09-21", "close": 32.48, "volume": 689964.0}, {"date": "2022-09-22", "close": 31.5, "volume": 637617.0}, {"date": "2022-09-23", "close": 30.93, "volume": 841884.0}, {"date": "2022-09-26", "close": 29.63, "volume": 798386.0}, {"date": "2022-09-27", "close": 31.2, "volume": 1049723.0}, {"date": "2022-09-28", "close": 33.96, "volume": 1091793.0}, {"date": "2022-09-29", "close": 33.28, "volume": 898033.0}, {"date": "2022-09-30", "close": 33.05, "volume": 972212.0}, {"date": "2022-10-03", "close": 33.74, "volume": 821805.0}, {"date": "2022-10-04", "close": 34.91, "volume": 969800.0}, {"date": "2022-10-05", "close": 34.46, "volume": 720852.0}, {"date": "2022-10-06", "close": 33.57, "volume": 703524.0}, {"date": "2022-10-07", "close": 31.62, "volume": 703088.0}, {"date": "2022-10-10", "close": 30.49, "volume": 585751.0}, {"date": "2022-10-11", "close": 31.25, "volume": 719447.0}, {"date": "2022-10-12", "close": 32.0, "volume": 622426.0}, {"date": "2022-10-13", "close": 32.32, "volume": 746767.0}, {"date": "2022-10-14", "close": 32.02, "volume": 585409.0}, {"date": "2022-10-17", "close": 33.99, "volume": 802529.0}, {"date": "2022-10-18", "close": 35.09, "volume": 775438.0}, {"date": "2022-10-19", "close": 32.38, "volume": 1000126.0}, {"date": "2022-10-20", "close": 32.61, "volume": 605501.0}, {"date": "2022-10-21", "close": 33.39, "volume": 599156.0}, {"date": "2022-10-24", "close": 31.32, "volume": 789277.0}, {"date": "2022-10-25", "close": 32.56, "volume": 649125.0}, {"date": "2022-10-26", "close": 32.76, "volume": 580982.0}, {"date": "2022-10-27", "close": 33.19, "volume": 685754.0}, {"date": "2022-10-28", "close": 35.87, "volume": 717501.0}, {"date": "2022-10-31", "close": 34.81, "volume": 726669.0}, {"date": "2022-11-01", "close": 35.52, "volume": 521005.0}, {"date": "2022-11-02", "close": 34.61, "volume": 848001.0}, {"date": "2022-11-03", "close": 34.16, "volume": 456439.0}, {"date": "2022-11-04", "close": 33.96, "volume": 848835.0}, {"date": "2022-11-07", "close": 34.31, "volume": 987575.0}, {"date": "2022-11-08", "close": 33.3, "volume": 2012863.0}, {"date": "2022-11-09", "close": 30.46, "volume": 1607380.0}, {"date": "2022-11-10", "close": 34.73, "volume": 1553404.0}, {"date": "2022-11-11", "close": 34.49, "volume": 1138187.0}, {"date": "2022-11-14", "close": 33.07, "volume": 861524.0}, {"date": "2022-11-15", "close": 33.66, "volume": 962495.0}, {"date": "2022-11-16", "close": 31.67, "volume": 896229.0}, {"date": "2022-11-17", "close": 30.57, "volume": 728496.0}, {"date": "2022-11-18", "close": 30.72, "volume": 574710.0}, {"date": "2022-11-21", "close": 29.84, "volume": 601198.0}, {"date": "2022-11-22", "close": 29.55, "volume": 1091342.0}, {"date": "2022-11-23", "close": 29.4, "volume": 605083.0}, {"date": "2022-11-25", "close": 29.5, "volume": 507121.0}, {"date": "2022-11-28", "close": 28.0, "volume": 997567.0}, {"date": "2022-11-29", "close": 29.99, "volume": 1775843.0}, {"date": "2022-11-30", "close": 32.2, "volume": 1568241.0}, {"date": "2022-12-01", "close": 32.02, "volume": 772669.0}, {"date": "2022-12-02", "close": 33.93, "volume": 878802.0}, {"date": "2022-12-05", "close": 31.82, "volume": 888081.0}, {"date": "2022-12-06", "close": 32.01, "volume": 777111.0}, {"date": "2022-12-07", "close": 32.86, "volume": 647765.0}, {"date": "2022-12-08", "close": 31.56, "volume": 618433.0}, {"date": "2022-12-09", "close": 30.24, "volume": 771350.0}, {"date": "2022-12-12", "close": 31.85, "volume": 759846.0}, {"date": "2022-12-13", "close": 32.85, "volume": 782258.0}, {"date": "2022-12-14", "close": 32.85, "volume": 606725.0}, {"date": "2022-12-15", "close": 31.44, "volume": 665006.0}, {"date": "2022-12-16", "close": 31.77, "volume": 2446416.0}, {"date": "2022-12-19", "close": 31.07, "volume": 815726.0}, {"date": "2022-12-20", "close": 32.94, "volume": 848655.0}, {"date": "2022-12-21", "close": 37.1, "volume": 1719784.0}, {"date": "2022-12-22", "close": 38.21, "volume": 1239780.0}, {"date": "2022-12-23", "close": 38.3, "volume": 776768.0}, {"date": "2022-12-27", "close": 38.12, "volume": 706070.0}, {"date": "2022-12-28", "close": 37.56, "volume": 563198.0}, {"date": "2022-12-29", "close": 40.12, "volume": 1047887.0}, {"date": "2022-12-30", "close": 40.56, "volume": 788203.0}, {"date": "2023-01-03", "close": 38.51, "volume": 1403074.0}, {"date": "2023-01-04", "close": 38.08, "volume": 1075169.0}, {"date": "2023-01-05", "close": 37.09, "volume": 903384.0}, {"date": "2023-01-06", "close": 37.38, "volume": 946399.0}, {"date": "2023-01-09", "close": 30.28, "volume": 3497428.0}, {"date": "2023-01-10", "close": 33.03, "volume": 1850057.0}, {"date": "2023-01-11", "close": 34.42, "volume": 1657748.0}, {"date": "2023-01-12", "close": 36.15, "volume": 938269.0}, {"date": "2023-01-13", "close": 36.82, "volume": 1037582.0}, {"date": "2023-01-17", "close": 36.91, "volume": 937663.0}, {"date": "2023-01-18", "close": 35.99, "volume": 827960.0}, {"date": "2023-01-19", "close": 33.93, "volume": 907829.0}, {"date": "2023-01-20", "close": 33.76, "volume": 843790.0}, {"date": "2023-01-23", "close": 32.7, "volume": 1232755.0}, {"date": "2023-01-24", "close": 33.92, "volume": 799745.0}, {"date": "2023-01-25", "close": 32.97, "volume": 756178.0}, {"date": "2023-01-26", "close": 33.28, "volume": 598542.0}, {"date": "2023-01-27", "close": 33.61, "volume": 427156.0}, {"date": "2023-01-30", "close": 33.28, "volume": 807921.0}, {"date": "2023-01-31", "close": 34.99, "volume": 854513.0}, {"date": "2023-02-01", "close": 35.29, "volume": 768064.0}, {"date": "2023-02-02", "close": 37.01, "volume": 726084.0}, {"date": "2023-02-03", "close": 36.74, "volume": 615348.0}, {"date": "2023-02-06", "close": 33.51, "volume": 1650356.0}, {"date": "2023-02-07", "close": 33.62, "volume": 1529615.0}, {"date": "2023-02-08", "close": 32.58, "volume": 817030.0}, {"date": "2023-02-09", "close": 33.16, "volume": 737281.0}, {"date": "2023-02-10", "close": 33.12, "volume": 814775.0}, {"date": "2023-02-13", "close": 34.6, "volume": 688031.0}, {"date": "2023-02-14", "close": 33.67, "volume": 905358.0}, {"date": "2023-02-15", "close": 34.05, "volume": 669351.0}, {"date": "2023-02-16", "close": 32.97, "volume": 615996.0}, {"date": "2023-02-17", "close": 33.75, "volume": 587198.0}, {"date": "2023-02-21", "close": 31.77, "volume": 897529.0}, {"date": "2023-02-22", "close": 32.85, "volume": 772464.0}, {"date": "2023-02-23", "close": 32.75, "volume": 666025.0}, {"date": "2023-02-24", "close": 32.63, "volume": 866001.0}, {"date": "2023-02-27", "close": 32.6, "volume": 682319.0}, {"date": "2023-02-28", "close": 32.3, "volume": 924569.0}, {"date": "2023-03-01", "close": 32.66, "volume": 1125981.0}, {"date": "2023-03-02", "close": 32.43, "volume": 1083958.0}, {"date": "2023-03-03", "close": 32.35, "volume": 1172788.0}, {"date": "2023-03-06", "close": 30.79, "volume": 1288126.0}, {"date": "2023-03-07", "close": 30.5, "volume": 940560.0}, {"date": "2023-03-08", "close": 29.66, "volume": 1175130.0}, {"date": "2023-03-09", "close": 27.73, "volume": 1750829.0}, {"date": "2023-03-10", "close": 26.31, "volume": 2064651.0}, {"date": "2023-03-13", "close": 26.42, "volume": 2752767.0}, {"date": "2023-03-14", "close": 26.56, "volume": 1388470.0}, {"date": "2023-03-15", "close": 25.32, "volume": 2017871.0}, {"date": "2023-03-16", "close": 24.44, "volume": 2229306.0}, {"date": "2023-03-17", "close": 24.3, "volume": 2395062.0}, {"date": "2023-03-20", "close": 25.06, "volume": 1423870.0}, {"date": "2023-03-21", "close": 24.6, "volume": 969805.0}, {"date": "2023-03-22", "close": 23.72, "volume": 1068000.0}, {"date": "2023-03-23", "close": 23.68, "volume": 958823.0}, {"date": "2023-03-24", "close": 24.29, "volume": 846757.0}, {"date": "2023-03-27", "close": 24.43, "volume": 1046822.0}, {"date": "2023-03-28", "close": 24.26, "volume": 697911.0}, {"date": "2023-03-29", "close": 24.74, "volume": 754405.0}, {"date": "2023-03-30", "close": 24.43, "volume": 697216.0}, {"date": "2023-03-31", "close": 25.4, "volume": 1184459.0}, {"date": "2023-04-03", "close": 25.56, "volume": 856603.0}, {"date": "2023-04-04", "close": 25.16, "volume": 826654.0}, {"date": "2023-04-05", "close": 25.27, "volume": 721005.0}, {"date": "2023-04-06", "close": 26.17, "volume": 758223.0}, {"date": "2023-04-10", "close": 25.51, "volume": 671206.0}, {"date": "2023-04-11", "close": 26.23, "volume": 720107.0}, {"date": "2023-04-12", "close": 28.56, "volume": 2184318.0}, {"date": "2023-04-13", "close": 30.5, "volume": 1385931.0}, {"date": "2023-04-14", "close": 30.46, "volume": 966102.0}, {"date": "2023-04-17", "close": 31.34, "volume": 1051818.0}, {"date": "2023-04-18", "close": 30.4, "volume": 680111.0}, {"date": "2023-04-19", "close": 30.46, "volume": 532261.0}, {"date": "2023-04-20", "close": 29.92, "volume": 654900.0}, {"date": "2023-04-21", "close": 30.87, "volume": 708047.0}, {"date": "2023-04-24", "close": 30.02, "volume": 630642.0}, {"date": "2023-04-25", "close": 33.58, "volume": 3632780.0}, {"date": "2023-04-26", "close": 35.52, "volume": 1706122.0}, {"date": "2023-04-27", "close": 34.96, "volume": 1476511.0}, {"date": "2023-04-28", "close": 35.41, "volume": 1100417.0}, {"date": "2023-05-01", "close": 35.72, "volume": 830322.0}, {"date": "2023-05-02", "close": 35.38, "volume": 1173838.0}, {"date": "2023-05-03", "close": 40.2, "volume": 2543004.0}, {"date": "2023-05-04", "close": 40.05, "volume": 1502731.0}, {"date": "2023-05-05", "close": 41.38, "volume": 1526245.0}, {"date": "2023-05-08", "close": 40.45, "volume": 779810.0}, {"date": "2023-05-09", "close": 40.47, "volume": 657348.0}, {"date": "2023-05-10", "close": 40.49, "volume": 702068.0}, {"date": "2023-05-11", "close": 40.08, "volume": 664893.0}, {"date": "2023-05-12", "close": 39.32, "volume": 981967.0}, {"date": "2023-05-15", "close": 39.89, "volume": 905904.0}, {"date": "2023-05-16", "close": 37.64, "volume": 996716.0}, {"date": "2023-05-17", "close": 37.1, "volume": 952803.0}, {"date": "2023-05-18", "close": 36.28, "volume": 923211.0}, {"date": "2023-05-19", "close": 36.27, "volume": 636659.0}, {"date": "2023-05-22", "close": 36.52, "volume": 674230.0}, {"date": "2023-05-23", "close": 36.28, "volume": 902700.0}, {"date": "2023-05-24", "close": 35.57, "volume": 898152.0}, {"date": "2023-05-25", "close": 33.57, "volume": 1019758.0}, {"date": "2023-05-26", "close": 33.6, "volume": 794226.0}, {"date": "2023-05-30", "close": 32.78, "volume": 725241.0}, {"date": "2023-05-31", "close": 34.41, "volume": 1859325.0}, {"date": "2023-06-01", "close": 34.67, "volume": 1026447.0}, {"date": "2023-06-02", "close": 36.05, "volume": 942438.0}, {"date": "2023-06-05", "close": 35.0, "volume": 710266.0}, {"date": "2023-06-06", "close": 36.12, "volume": 670118.0}, {"date": "2023-06-07", "close": 36.46, "volume": 695499.0}, {"date": "2023-06-08", "close": 35.7, "volume": 601559.0}, {"date": "2023-06-09", "close": 35.32, "volume": 491747.0}, {"date": "2023-06-12", "close": 35.38, "volume": 662545.0}, {"date": "2023-06-13", "close": 35.25, "volume": 656210.0}, {"date": "2023-06-14", "close": 35.34, "volume": 959598.0}, {"date": "2023-06-15", "close": 35.74, "volume": 746968.0}, {"date": "2023-06-16", "close": 35.4, "volume": 2421367.0}, {"date": "2023-06-20", "close": 35.77, "volume": 1107800.0}, {"date": "2023-06-21", "close": 35.53, "volume": 775857.0}, {"date": "2023-06-22", "close": 35.55, "volume": 476544.0}, {"date": "2023-06-23", "close": 35.24, "volume": 992015.0}, {"date": "2023-06-26", "close": 35.18, "volume": 634598.0}, {"date": "2023-06-27", "close": 36.08, "volume": 1307129.0}, {"date": "2023-06-28", "close": 36.92, "volume": 1010400.0}, {"date": "2023-06-29", "close": 35.93, "volume": 774203.0}, {"date": "2023-06-30", "close": 35.66, "volume": 1193991.0}, {"date": "2023-07-03", "close": 35.2, "volume": 604524.0}, {"date": "2023-07-05", "close": 35.15, "volume": 1420480.0}, {"date": "2023-07-06", "close": 34.54, "volume": 889749.0}, {"date": "2023-07-07", "close": 33.32, "volume": 1278059.0}, {"date": "2023-07-10", "close": 33.98, "volume": 1147958.0}, {"date": "2023-07-11", "close": 34.29, "volume": 692147.0}, {"date": "2023-07-12", "close": 33.92, "volume": 726123.0}, {"date": "2023-07-13", "close": 34.49, "volume": 625839.0}, {"date": "2023-07-14", "close": 34.6, "volume": 993906.0}, {"date": "2023-07-17", "close": 34.7, "volume": 1189815.0}, {"date": "2023-07-18", "close": 34.99, "volume": 693763.0}, {"date": "2023-07-19", "close": 34.57, "volume": 514572.0}, {"date": "2023-07-20", "close": 34.82, "volume": 674222.0}, {"date": "2023-07-21", "close": 36.08, "volume": 964298.0}, {"date": "2023-07-24", "close": 35.06, "volume": 762330.0}, {"date": "2023-07-25", "close": 35.62, "volume": 676881.0}, {"date": "2023-07-26", "close": 35.1, "volume": 840691.0}, {"date": "2023-07-27", "close": 35.83, "volume": 1337334.0}, {"date": "2023-07-28", "close": 35.13, "volume": 599429.0}, {"date": "2023-07-31", "close": 34.52, "volume": 620247.0}, {"date": "2023-08-01", "close": 33.68, "volume": 1110135.0}, {"date": "2023-08-02", "close": 32.97, "volume": 876899.0}, {"date": "2023-08-03", "close": 32.32, "volume": 745515.0}, {"date": "2023-08-04", "close": 31.65, "volume": 663503.0}, {"date": "2023-08-07", "close": 30.81, "volume": 765135.0}, {"date": "2023-08-08", "close": 27.49, "volume": 2687489.0}, {"date": "2023-08-09", "close": 29.01, "volume": 1488346.0}, {"date": "2023-08-10", "close": 28.97, "volume": 769403.0}, {"date": "2023-08-11", "close": 28.85, "volume": 667895.0}, {"date": "2023-08-14", "close": 29.39, "volume": 911337.0}, {"date": "2023-08-15", "close": 29.35, "volume": 583835.0}, {"date": "2023-08-16", "close": 28.95, "volume": 610599.0}, {"date": "2023-08-17", "close": 29.02, "volume": 532786.0}, {"date": "2023-08-18", "close": 28.26, "volume": 655170.0}, {"date": "2023-08-21", "close": 28.68, "volume": 685446.0}, {"date": "2023-08-22", "close": 28.38, "volume": 635045.0}, {"date": "2023-08-23", "close": 28.62, "volume": 474836.0}, {"date": "2023-08-24", "close": 28.04, "volume": 569322.0}, {"date": "2023-08-25", "close": 27.91, "volume": 1089820.0}, {"date": "2023-08-28", "close": 27.66, "volume": 695426.0}, {"date": "2023-08-29", "close": 27.15, "volume": 1161882.0}, {"date": "2023-08-30", "close": 26.84, "volume": 942863.0}, {"date": "2023-08-31", "close": 27.64, "volume": 1299509.0}, {"date": "2023-09-01", "close": 27.96, "volume": 794108.0}, {"date": "2023-09-05", "close": 28.03, "volume": 765281.0}, {"date": "2023-09-06", "close": 29.22, "volume": 851339.0}, {"date": "2023-09-07", "close": 30.22, "volume": 1086881.0}, {"date": "2023-09-08", "close": 29.9, "volume": 723109.0}, {"date": "2023-09-11", "close": 29.24, "volume": 1067113.0}, {"date": "2023-09-12", "close": 29.1, "volume": 811516.0}, {"date": "2023-09-13", "close": 29.34, "volume": 732701.0}, {"date": "2023-09-14", "close": 30.54, "volume": 1437844.0}, {"date": "2023-09-15", "close": 28.92, "volume": 2384782.0}, {"date": "2023-09-18", "close": 28.13, "volume": 986363.0}, {"date": "2023-09-19", "close": 27.23, "volume": 694822.0}, {"date": "2023-09-20", "close": 27.01, "volume": 897402.0}, {"date": "2023-09-21", "close": 27.23, "volume": 790164.0}, {"date": "2023-09-22", "close": 27.24, "volume": 595582.0}, {"date": "2023-09-25", "close": 26.67, "volume": 648407.0}, {"date": "2023-09-26", "close": 26.2, "volume": 1062057.0}, {"date": "2023-09-27", "close": 26.39, "volume": 668936.0}, {"date": "2023-09-28", "close": 26.93, "volume": 760128.0}, {"date": "2023-09-29", "close": 26.87, "volume": 806788.0}, {"date": "2023-10-02", "close": 26.25, "volume": 1344201.0}, {"date": "2023-10-03", "close": 25.16, "volume": 1091297.0}, {"date": "2023-10-04", "close": 23.77, "volume": 1281494.0}, {"date": "2023-10-05", "close": 25.55, "volume": 1647726.0}, {"date": "2023-10-06", "close": 25.19, "volume": 639818.0}, {"date": "2023-10-09", "close": 24.97, "volume": 636815.0}, {"date": "2023-10-10", "close": 25.63, "volume": 1027278.0}, {"date": "2023-10-11", "close": 26.46, "volume": 1718338.0}, {"date": "2023-10-12", "close": 25.88, "volume": 1478728.0}, {"date": "2023-10-13", "close": 26.6, "volume": 1003576.0}, {"date": "2023-10-16", "close": 26.51, "volume": 880156.0}, {"date": "2023-10-17", "close": 27.02, "volume": 1239094.0}, {"date": "2023-10-18", "close": 25.99, "volume": 1040257.0}, {"date": "2023-10-19", "close": 25.35, "volume": 1033422.0}, {"date": "2023-10-20", "close": 25.44, "volume": 967771.0}, {"date": "2023-10-23", "close": 24.69, "volume": 802071.0}, {"date": "2023-10-24", "close": 25.03, "volume": 580930.0}, {"date": "2023-10-25", "close": 23.98, "volume": 816945.0}, {"date": "2023-10-26", "close": 24.4, "volume": 866119.0}, {"date": "2023-10-27", "close": 23.6, "volume": 787493.0}, {"date": "2023-10-30", "close": 23.22, "volume": 1160296.0}, {"date": "2023-10-31", "close": 24.59, "volume": 1375887.0}, {"date": "2023-11-01", "close": 25.79, "volume": 1302715.0}, {"date": "2023-11-02", "close": 26.16, "volume": 821029.0}, {"date": "2023-11-03", "close": 28.15, "volume": 1257011.0}, {"date": "2023-11-06", "close": 26.93, "volume": 1219297.0}, {"date": "2023-11-07", "close": 27.51, "volume": 775397.0}, {"date": "2023-11-08", "close": 27.09, "volume": 842249.0}, {"date": "2023-11-09", "close": 26.74, "volume": 924331.0}, {"date": "2023-11-10", "close": 26.96, "volume": 917043.0}, {"date": "2023-11-13", "close": 25.97, "volume": 1201433.0}, {"date": "2023-11-14", "close": 27.4, "volume": 1664879.0}, {"date": "2023-11-15", "close": 27.01, "volume": 1157396.0}, {"date": "2023-11-16", "close": 26.06, "volume": 1022235.0}, {"date": "2023-11-17", "close": 28.06, "volume": 1302688.0}, {"date": "2023-11-20", "close": 28.9, "volume": 875392.0}, {"date": "2023-11-21", "close": 28.37, "volume": 713392.0}, {"date": "2023-11-22", "close": 28.96, "volume": 635139.0}, {"date": "2023-11-24", "close": 29.12, "volume": 306089.0}, {"date": "2023-11-27", "close": 28.71, "volume": 863677.0}, {"date": "2023-11-28", "close": 28.92, "volume": 705013.0}, {"date": "2023-11-29", "close": 28.98, "volume": 874773.0}, {"date": "2023-11-30", "close": 21.2, "volume": 5980384.0}, {"date": "2023-12-01", "close": 23.17, "volume": 4222162.0}, {"date": "2023-12-04", "close": 24.93, "volume": 2796214.0}, {"date": "2023-12-05", "close": 23.43, "volume": 1634464.0}, {"date": "2023-12-06", "close": 23.79, "volume": 1475906.0}, {"date": "2023-12-07", "close": 24.53, "volume": 1363914.0}, {"date": "2023-12-08", "close": 23.95, "volume": 913008.0}, {"date": "2023-12-11", "close": 23.87, "volume": 1109676.0}, {"date": "2023-12-12", "close": 24.69, "volume": 941776.0}, {"date": "2023-12-13", "close": 26.9, "volume": 1672887.0}, {"date": "2023-12-14", "close": 28.55, "volume": 1685092.0}, {"date": "2023-12-15", "close": 28.55, "volume": 3659207.0}, {"date": "2023-12-18", "close": 27.94, "volume": 870429.0}, {"date": "2023-12-19", "close": 30.0, "volume": 1636851.0}, {"date": "2023-12-20", "close": 27.83, "volume": 1085845.0}, {"date": "2023-12-21", "close": 28.76, "volume": 977373.0}, {"date": "2023-12-22", "close": 30.35, "volume": 945670.0}, {"date": "2023-12-26", "close": 30.89, "volume": 675419.0}, {"date": "2023-12-27", "close": 31.03, "volume": 667822.0}, {"date": "2023-12-28", "close": 31.0, "volume": 911134.0}, {"date": "2023-12-29", "close": 30.6, "volume": 815724.0}, {"date": "2024-01-02", "close": 31.01, "volume": 791939.0}, {"date": "2024-01-03", "close": 31.97, "volume": 6019520.0}, {"date": "2024-01-04", "close": 34.53, "volume": 5694146.0}, {"date": "2024-01-05", "close": 35.6, "volume": 2973887.0}, {"date": "2024-01-08", "close": 39.48, "volume": 5170222.0}, {"date": "2024-01-09", "close": 38.07, "volume": 2075586.0}, {"date": "2024-01-10", "close": 39.45, "volume": 1841579.0}, {"date": "2024-01-11", "close": 37.5, "volume": 2181938.0}, {"date": "2024-01-12", "close": 36.43, "volume": 1495120.0}, {"date": "2024-01-16", "close": 35.09, "volume": 1381459.0}, {"date": "2024-01-17", "close": 34.06, "volume": 1073665.0}, {"date": "2024-01-18", "close": 33.16, "volume": 1501040.0}, {"date": "2024-01-19", "close": 33.75, "volume": 996058.0}, {"date": "2024-01-22", "close": 33.19, "volume": 1409202.0}, {"date": "2024-01-23", "close": 34.29, "volume": 1233882.0}, {"date": "2024-01-24", "close": 32.81, "volume": 812930.0}, {"date": "2024-01-25", "close": 33.42, "volume": 678645.0}, {"date": "2024-01-26", "close": 32.75, "volume": 538843.0}, {"date": "2024-01-29", "close": 34.4, "volume": 751298.0}, {"date": "2024-01-30", "close": 33.01, "volume": 594496.0}, {"date": "2024-01-31", "close": 32.1, "volume": 872402.0}, {"date": "2024-02-01", "close": 32.19, "volume": 931157.0}, {"date": "2024-02-02", "close": 31.96, "volume": 869207.0}, {"date": "2024-02-05", "close": 32.02, "volume": 971754.0}, {"date": "2024-02-06", "close": 33.2, "volume": 1092598.0}, {"date": "2024-02-07", "close": 31.65, "volume": 3220068.0}, {"date": "2024-02-08", "close": 30.85, "volume": 1764095.0}, {"date": "2024-02-09", "close": 32.56, "volume": 1459799.0}, {"date": "2024-02-12", "close": 32.26, "volume": 1247058.0}, {"date": "2024-02-13", "close": 29.92, "volume": 1805322.0}, {"date": "2024-02-14", "close": 29.63, "volume": 1035199.0}, {"date": "2024-02-15", "close": 29.57, "volume": 1237250.0}, {"date": "2024-02-16", "close": 29.48, "volume": 1071278.0}, {"date": "2024-02-20", "close": 29.22, "volume": 1012166.0}, {"date": "2024-02-21", "close": 29.18, "volume": 860332.0}, {"date": "2024-02-22", "close": 30.2, "volume": 1211488.0}, {"date": "2024-02-23", "close": 31.595, "volume": 2520460.0}, {"date": "2024-02-26", "close": 30.49, "volume": 1521183.0}, {"date": "2024-02-27", "close": 31.165, "volume": 2039188.0}, {"date": "2024-02-28", "close": 34.0, "volume": 5053498.0}, {"date": "2024-02-29", "close": 32.1, "volume": 2715471.0}, {"date": "2024-03-01", "close": 36.08, "volume": 2242379.0}, {"date": "2024-03-04", "close": 35.11, "volume": 1237227.0}, {"date": "2024-03-05", "close": 34.08, "volume": 867376.0}, {"date": "2024-03-06", "close": 35.4, "volume": 1627863.0}, {"date": "2024-03-07", "close": 33.2, "volume": 1105190.0}, {"date": "2024-03-08", "close": 33.45, "volume": 1019490.0}, {"date": "2024-03-11", "close": 29.4, "volume": 2298447.0}, {"date": "2024-03-12", "close": 28.55, "volume": 1423347.0}, {"date": "2024-03-13", "close": 28.59, "volume": 1484865.0}, {"date": "2024-03-14", "close": 27.42, "volume": 1621736.0}, {"date": "2024-03-15", "close": 28.28, "volume": 3736099.0}, {"date": "2024-03-18", "close": 28.14, "volume": 1273850.0}, {"date": "2024-03-19", "close": 27.77, "volume": 1002171.0}, {"date": "2024-03-20", "close": 28.16, "volume": 926648.0}, {"date": "2024-03-21", "close": 28.23, "volume": 1103884.0}, {"date": "2024-03-22", "close": 27.21, "volume": 712149.0}, {"date": "2024-03-25", "close": 27.89, "volume": 517415.0}, {"date": "2024-03-26", "close": 27.84, "volume": 710015.0}, {"date": "2024-03-27", "close": 28.7, "volume": 537605.0}, {"date": "2024-03-28", "close": 28.6, "volume": 589030.0}, {"date": "2024-04-01", "close": 28.24, "volume": 613317.0}, {"date": "2024-04-02", "close": 26.19, "volume": 1282544.0}, {"date": "2024-04-03", "close": 26.48, "volume": 725464.0}, {"date": "2024-04-04", "close": 26.11, "volume": 781837.0}, {"date": "2024-04-05", "close": 25.78, "volume": 713012.0}, {"date": "2024-04-08", "close": 25.7, "volume": 858514.0}, {"date": "2024-04-09", "close": 26.25, "volume": 672119.0}, {"date": "2024-04-10", "close": 25.39, "volume": 904004.0}, {"date": "2024-04-11", "close": 25.68, "volume": 708522.0}, {"date": "2024-04-12", "close": 24.7, "volume": 856153.0}, {"date": "2024-04-15", "close": 24.01, "volume": 878553.0}, {"date": "2024-04-16", "close": 23.67, "volume": 796315.0}, {"date": "2024-04-17", "close": 22.53, "volume": 1149585.0}, {"date": "2024-04-18", "close": 22.61, "volume": 1300210.0}, {"date": "2024-04-19", "close": 22.33, "volume": 965833.0}, {"date": "2024-04-22", "close": 23.92, "volume": 1080438.0}, {"date": "2024-04-23", "close": 23.78, "volume": 828397.0}, {"date": "2024-04-24", "close": 23.29, "volume": 813628.0}, {"date": "2024-04-25", "close": 21.87, "volume": 976870.0}, {"date": "2024-04-26", "close": 22.12, "volume": 617126.0}, {"date": "2024-04-29", "close": 23.13, "volume": 1168607.0}, {"date": "2024-04-30", "close": 22.62, "volume": 783024.0}, {"date": "2024-05-01", "close": 23.17, "volume": 1113561.0}, {"date": "2024-05-02", "close": 24.13, "volume": 887727.0}, {"date": "2024-05-03", "close": 24.44, "volume": 630837.0}, {"date": "2024-05-06", "close": 25.16, "volume": 619926.0}, {"date": "2024-05-07", "close": 25.0, "volume": 732018.0}, {"date": "2024-05-08", "close": 25.22, "volume": 906027.0}, {"date": "2024-05-09", "close": 24.72, "volume": 707526.0}, {"date": "2024-05-10", "close": 22.08, "volume": 2540166.0}, {"date": "2024-05-13", "close": 22.06, "volume": 1949574.0}, {"date": "2024-05-14", "close": 22.91, "volume": 2045991.0}, {"date": "2024-05-15", "close": 25.04, "volume": 1293875.0}, {"date": "2024-05-16", "close": 25.0, "volume": 1150737.0}, {"date": "2024-05-17", "close": 24.77, "volume": 710610.0}, {"date": "2024-05-20", "close": 24.82, "volume": 444363.0}, {"date": "2024-05-21", "close": 25.02, "volume": 522763.0}, {"date": "2024-05-22", "close": 25.14, "volume": 634296.0}, {"date": "2024-05-23", "close": 24.67, "volume": 818885.0}, {"date": "2024-05-24", "close": 24.88, "volume": 561959.0}, {"date": "2024-05-28", "close": 23.92, "volume": 945370.0}, {"date": "2024-05-29", "close": 22.87, "volume": 1038916.0}, {"date": "2024-05-30", "close": 22.78, "volume": 1297890.0}, {"date": "2024-05-31", "close": 22.95, "volume": 1047062.0}, {"date": "2024-06-03", "close": 24.62, "volume": 1544026.0}, {"date": "2024-06-04", "close": 25.29, "volume": 1228321.0}, {"date": "2024-06-05", "close": 25.24, "volume": 1348655.0}, {"date": "2024-06-06", "close": 24.69, "volume": 1066465.0}, {"date": "2024-06-07", "close": 23.91, "volume": 1052135.0}, {"date": "2024-06-10", "close": 24.51, "volume": 1083635.0}, {"date": "2024-06-11", "close": 24.64, "volume": 599486.0}, {"date": "2024-06-12", "close": 25.77, "volume": 1398085.0}, {"date": "2024-06-13", "close": 26.5, "volume": 1262075.0}, {"date": "2024-06-14", "close": 25.84, "volume": 1148218.0}, {"date": "2024-06-17", "close": 25.1, "volume": 886845.0}, {"date": "2024-06-18", "close": 23.575, "volume": 838960.0}, {"date": "2024-06-20", "close": 23.79, "volume": 881620.0}, {"date": "2024-06-21", "close": 25.5, "volume": 3479143.0}, {"date": "2024-06-24", "close": 27.24, "volume": 1283306.0}, {"date": "2024-06-25", "close": 26.87, "volume": 1095754.0}, {"date": "2024-06-26", "close": 26.26, "volume": 1020539.0}, {"date": "2024-06-27", "close": 25.69, "volume": 811411.0}, {"date": "2024-06-28", "close": 25.99, "volume": 2315874.0}, {"date": "2024-07-01", "close": 26.05, "volume": 979124.0}, {"date": "2024-07-02", "close": 25.22, "volume": 806436.0}, {"date": "2024-07-03", "close": 25.07, "volume": 360989.0}, {"date": "2024-07-05", "close": 25.57, "volume": 622199.0}, {"date": "2024-07-08", "close": 25.57, "volume": 745442.0}, {"date": "2024-07-09", "close": 25.35, "volume": 848983.0}, {"date": "2024-07-10", "close": 26.82, "volume": 936164.0}, {"date": "2024-07-11", "close": 28.25, "volume": 1547121.0}, {"date": "2024-07-12", "close": 28.11, "volume": 809668.0}, {"date": "2024-07-15", "close": 28.86, "volume": 768679.0}, {"date": "2024-07-16", "close": 29.54, "volume": 1394144.0}, {"date": "2024-07-17", "close": 28.02, "volume": 1317187.0}, {"date": "2024-07-18", "close": 27.64, "volume": 967822.0}, {"date": "2024-07-19", "close": 28.3, "volume": 735247.0}, {"date": "2024-07-22", "close": 28.75, "volume": 742532.0}, {"date": "2024-07-23", "close": 28.78, "volume": 656535.0}, {"date": "2024-07-24", "close": 28.91, "volume": 641822.0}, {"date": "2024-07-25", "close": 28.94, "volume": 1161674.0}, {"date": "2024-07-26", "close": 28.19, "volume": 847114.0}, {"date": "2024-07-29", "close": 28.66, "volume": 1005481.0}, {"date": "2024-07-30", "close": 28.59, "volume": 657687.0}, {"date": "2024-07-31", "close": 28.56, "volume": 689949.0}, {"date": "2024-08-01", "close": 27.46, "volume": 1155511.0}, {"date": "2024-08-02", "close": 26.22, "volume": 800378.0}, {"date": "2024-08-05", "close": 25.08, "volume": 826546.0}, {"date": "2024-08-06", "close": 25.86, "volume": 768053.0}, {"date": "2024-08-07", "close": 25.0, "volume": 742841.0}, {"date": "2024-08-08", "close": 25.85, "volume": 2250311.0}, {"date": "2024-08-09", "close": 23.41, "volume": 2926652.0}, {"date": "2024-08-12", "close": 22.94, "volume": 944052.0}, {"date": "2024-08-13", "close": 22.855, "volume": 855080.0}, {"date": "2024-08-14", "close": 22.7, "volume": 1146790.0}, {"date": "2024-08-15", "close": 22.66, "volume": 884652.0}, {"date": "2024-08-16", "close": 22.7, "volume": 687944.0}, {"date": "2024-08-19", "close": 23.35, "volume": 988455.0}, {"date": "2024-08-20", "close": 23.6, "volume": 537423.0}, {"date": "2024-08-21", "close": 25.24, "volume": 983230.0}, {"date": "2024-08-22", "close": 24.37, "volume": 688538.0}, {"date": "2024-08-23", "close": 24.78, "volume": 822713.0}, {"date": "2024-08-26", "close": 24.7, "volume": 619131.0}, {"date": "2024-08-27", "close": 23.94, "volume": 788484.0}, {"date": "2024-08-28", "close": 23.93, "volume": 878444.0}, {"date": "2024-08-29", "close": 24.08, "volume": 545512.0}, {"date": "2024-08-30", "close": 23.83, "volume": 1230349.0}, {"date": "2024-09-03", "close": 22.91, "volume": 1024765.0}, {"date": "2024-09-04", "close": 23.98, "volume": 828221.0}, {"date": "2024-09-05", "close": 23.25, "volume": 862890.0}, {"date": "2024-09-06", "close": 22.22, "volume": 1009581.0}, {"date": "2024-09-09", "close": 21.76, "volume": 903939.0}, {"date": "2024-09-10", "close": 21.47, "volume": 1053120.0}, {"date": "2024-09-11", "close": 20.94, "volume": 1422348.0}, {"date": "2024-09-12", "close": 20.235, "volume": 1066541.0}, {"date": "2024-09-13", "close": 21.49, "volume": 1516301.0}, {"date": "2024-09-16", "close": 20.45, "volume": 947142.0}, {"date": "2024-09-17", "close": 20.01, "volume": 2169754.0}, {"date": "2024-09-18", "close": 20.78, "volume": 1551852.0}, {"date": "2024-09-19", "close": 21.14, "volume": 951705.0}, {"date": "2024-09-20", "close": 20.8, "volume": 2046634.0}, {"date": "2024-09-23", "close": 20.0, "volume": 987199.0}, {"date": "2024-09-24", "close": 20.14, "volume": 803740.0}, {"date": "2024-09-25", "close": 19.42, "volume": 931733.0}, {"date": "2024-09-26", "close": 19.62, "volume": 1041965.0}, {"date": "2024-09-27", "close": 19.67, "volume": 834303.0}, {"date": "2024-09-30", "close": 19.37, "volume": 1777378.0}, {"date": "2024-10-01", "close": 19.18, "volume": 1468950.0}, {"date": "2024-10-02", "close": 19.22, "volume": 781698.0}, {"date": "2024-10-03", "close": 18.85, "volume": 790724.0}, {"date": "2024-10-04", "close": 18.82, "volume": 669491.0}, {"date": "2024-10-07", "close": 18.13, "volume": 1115677.0}, {"date": "2024-10-08", "close": 18.02, "volume": 1206144.0}, {"date": "2024-10-09", "close": 17.84, "volume": 1042832.0}, {"date": "2024-10-10", "close": 17.7, "volume": 1305201.0}, {"date": "2024-10-11", "close": 18.44, "volume": 967353.0}, {"date": "2024-10-14", "close": 19.36, "volume": 870744.0}, {"date": "2024-10-15", "close": 19.88, "volume": 1027697.0}, {"date": "2024-10-16", "close": 21.1, "volume": 1677107.0}, {"date": "2024-10-17", "close": 20.84, "volume": 1658186.0}, {"date": "2024-10-18", "close": 21.18, "volume": 1038349.0}, {"date": "2024-10-21", "close": 20.49, "volume": 1207057.0}, {"date": "2024-10-22", "close": 20.38, "volume": 560550.0}, {"date": "2024-10-23", "close": 19.92, "volume": 615099.0}, {"date": "2024-10-24", "close": 19.93, "volume": 651178.0}, {"date": "2024-10-25", "close": 20.1, "volume": 650010.0}, {"date": "2024-10-28", "close": 20.18, "volume": 850541.0}, {"date": "2024-10-29", "close": 19.98, "volume": 581073.0}, {"date": "2024-10-30", "close": 19.71, "volume": 811806.0}, {"date": "2024-10-31", "close": 19.23, "volume": 627326.0}, {"date": "2024-11-01", "close": 19.49, "volume": 1053865.0}, {"date": "2024-11-04", "close": 20.06, "volume": 880851.0}, {"date": "2024-11-05", "close": 20.57, "volume": 794293.0}, {"date": "2024-11-06", "close": 21.34, "volume": 1888946.0}, {"date": "2024-11-07", "close": 21.39, "volume": 1298365.0}, {"date": "2024-11-08", "close": 21.89, "volume": 1332453.0}, {"date": "2024-11-11", "close": 21.97, "volume": 1262883.0}, {"date": "2024-11-12", "close": 21.51, "volume": 845325.0}, {"date": "2024-11-13", "close": 21.63, "volume": 961789.0}, {"date": "2024-11-14", "close": 21.41, "volume": 1163106.0}, {"date": "2024-11-15", "close": 18.57, "volume": 1908849.0}, {"date": "2024-11-18", "close": 19.02, "volume": 1295214.0}, {"date": "2024-11-19", "close": 18.6, "volume": 998012.0}, {"date": "2024-11-20", "close": 18.71, "volume": 792148.0}, {"date": "2024-11-21", "close": 18.28, "volume": 759757.0}, {"date": "2024-11-22", "close": 18.54, "volume": 1036943.0}, {"date": "2024-11-25", "close": 18.79, "volume": 1506078.0}, {"date": "2024-11-26", "close": 21.05, "volume": 8052165.0}, {"date": "2024-11-27", "close": 26.15, "volume": 6692867.0}, {"date": "2024-11-29", "close": 26.03, "volume": 1899366.0}, {"date": "2024-12-02", "close": 26.34, "volume": 2490804.0}, {"date": "2024-12-03", "close": 26.07, "volume": 1656104.0}, {"date": "2024-12-04", "close": 23.11, "volume": 2654846.0}, {"date": "2024-12-05", "close": 22.3, "volume": 2045392.0}, {"date": "2024-12-06", "close": 23.61, "volume": 1366198.0}, {"date": "2024-12-09", "close": 23.27, "volume": 1148275.0}, {"date": "2024-12-10", "close": 23.92, "volume": 1293715.0}, {"date": "2024-12-11", "close": 22.73, "volume": 1567800.0}, {"date": "2024-12-12", "close": 22.14, "volume": 1405766.0}, {"date": "2024-12-13", "close": 21.85, "volume": 1094291.0}, {"date": "2024-12-16", "close": 22.37, "volume": 1111241.0}, {"date": "2024-12-17", "close": 22.27, "volume": 868351.0}, {"date": "2024-12-18", "close": 20.36, "volume": 1399628.0}, {"date": "2024-12-19", "close": 19.5, "volume": 1830004.0}, {"date": "2024-12-20", "close": 19.45, "volume": 4011133.0}, {"date": "2024-12-23", "close": 19.75, "volume": 1399271.0}, {"date": "2024-12-24", "close": 19.63, "volume": 590049.0}, {"date": "2024-12-26", "close": 19.53, "volume": 957849.0}, {"date": "2024-12-27", "close": 18.96, "volume": 1361872.0}, {"date": "2024-12-30", "close": 18.61, "volume": 1126976.0}, {"date": "2024-12-31", "close": 18.8, "volume": 1225959.0}, {"date": "2025-01-02", "close": 19.65, "volume": 1265155.0}, {"date": "2025-01-03", "close": 19.79, "volume": 1039621.0}, {"date": "2025-01-06", "close": 19.5, "volume": 1462454.0}, {"date": "2025-01-07", "close": 19.67, "volume": 1224753.0}, {"date": "2025-01-08", "close": 19.75, "volume": 1715823.0}, {"date": "2025-01-10", "close": 18.49, "volume": 2506156.0}, {"date": "2025-01-13", "close": 18.91, "volume": 2244086.0}, {"date": "2025-01-14", "close": 18.05, "volume": 1236999.0}, {"date": "2025-01-15", "close": 18.93, "volume": 1696615.0}, {"date": "2025-01-16", "close": 19.02, "volume": 1666022.0}, {"date": "2025-01-17", "close": 19.56, "volume": 931552.0}, {"date": "2025-01-21", "close": 19.76, "volume": 1338193.0}, {"date": "2025-01-22", "close": 19.71, "volume": 1008237.0}, {"date": "2025-01-23", "close": 21.53, "volume": 3851031.0}, {"date": "2025-01-24", "close": 20.76, "volume": 23746340.0}, {"date": "2025-01-27", "close": 20.25, "volume": 1664923.0}, {"date": "2025-01-28", "close": 20.03, "volume": 1446386.0}, {"date": "2025-01-29", "close": 19.95, "volume": 1295964.0}, {"date": "2025-01-30", "close": 20.23, "volume": 1451298.0}, {"date": "2025-01-31", "close": 19.88, "volume": 1314529.0}, {"date": "2025-02-03", "close": 18.74, "volume": 1620405.0}, {"date": "2025-02-04", "close": 19.68, "volume": 1092568.0}, {"date": "2025-02-05", "close": 20.27, "volume": 1248398.0}, {"date": "2025-02-06", "close": 20.48, "volume": 1264770.0}, {"date": "2025-02-07", "close": 20.24, "volume": 1415520.0}, {"date": "2025-02-10", "close": 19.92, "volume": 1503018.0}, {"date": "2025-02-11", "close": 18.89, "volume": 1772954.0}, {"date": "2025-02-12", "close": 18.57, "volume": 1904865.0}, {"date": "2025-02-13", "close": 19.11, "volume": 1257372.0}, {"date": "2025-02-14", "close": 19.95, "volume": 930588.0}, {"date": "2025-02-18", "close": 20.44, "volume": 1071851.0}, {"date": "2025-02-19", "close": 21.08, "volume": 1216445.0}, {"date": "2025-02-20", "close": 20.96, "volume": 1306404.0}, {"date": "2025-02-21", "close": 19.9, "volume": 1201990.0}, {"date": "2025-02-24", "close": 18.86, "volume": 1392366.0}, {"date": "2025-02-25", "close": 19.53, "volume": 1651712.0}, {"date": "2025-02-26", "close": 19.23, "volume": 1130775.0}, {"date": "2025-02-27", "close": 18.94, "volume": 1043161.0}, {"date": "2025-02-28", "close": 18.91, "volume": 1220321.0}, {"date": "2025-03-03", "close": 17.71, "volume": 1640304.0}, {"date": "2025-03-04", "close": 17.11, "volume": 2522409.0}, {"date": "2025-03-05", "close": 17.35, "volume": 1427513.0}, {"date": "2025-03-06", "close": 17.67, "volume": 1171716.0}, {"date": "2025-03-07", "close": 16.97, "volume": 1355447.0}, {"date": "2025-03-10", "close": 15.21, "volume": 2105767.0}, {"date": "2025-03-11", "close": 15.06, "volume": 2026439.0}, {"date": "2025-03-12", "close": 15.77, "volume": 2362704.0}, {"date": "2025-03-13", "close": 15.07, "volume": 1193595.0}, {"date": "2025-03-14", "close": 15.36, "volume": 1103655.0}, {"date": "2025-03-17", "close": 15.6, "volume": 831542.0}, {"date": "2025-03-18", "close": 15.095, "volume": 1130474.0}, {"date": "2025-03-19", "close": 15.47, "volume": 1266427.0}, {"date": "2025-03-20", "close": 15.11, "volume": 1788989.0}, {"date": "2025-03-21", "close": 14.8, "volume": 4064707.0}, {"date": "2025-03-24", "close": 15.5, "volume": 1193064.0}, {"date": "2025-03-25", "close": 14.73, "volume": 1604485.0}, {"date": "2025-03-26", "close": 13.93, "volume": 1701302.0}, {"date": "2025-03-27", "close": 13.8, "volume": 1437240.0}, {"date": "2025-03-28", "close": 13.82, "volume": 974322.0}, {"date": "2025-03-31", "close": 12.74, "volume": 2848519.0}, {"date": "2025-04-01", "close": 12.205, "volume": 1733760.0}, {"date": "2025-04-02", "close": 12.69, "volume": 1559229.0}, {"date": "2025-04-03", "close": 12.06, "volume": 2402352.0}, {"date": "2025-04-04", "close": 10.68, "volume": 2566872.0}, {"date": "2025-04-07", "close": 10.25, "volume": 3263420.0}, {"date": "2025-04-08", "close": 9.99, "volume": 2268237.0}, {"date": "2025-04-09", "close": 11.8, "volume": 4599724.0}, {"date": "2025-04-10", "close": 11.11, "volume": 2743417.0}, {"date": "2025-04-11", "close": 11.79, "volume": 1755926.0}, {"date": "2025-04-14", "close": 12.34, "volume": 1437170.0}, {"date": "2025-04-15", "close": 12.87, "volume": 1827916.0}, {"date": "2025-04-16", "close": 11.35, "volume": 3772726.0}, {"date": "2025-04-17", "close": 11.24, "volume": 2384200.0}, {"date": "2025-04-21", "close": 12.08, "volume": 2521336.0}, {"date": "2025-04-22", "close": 12.36, "volume": 1748447.0}, {"date": "2025-04-23", "close": 13.01, "volume": 1753878.0}, {"date": "2025-04-24", "close": 13.34, "volume": 1035034.0}, {"date": "2025-04-25", "close": 13.25, "volume": 862735.0}, {"date": "2025-04-28", "close": 13.52, "volume": 1051167.0}, {"date": "2025-04-29", "close": 13.47, "volume": 1112802.0}, {"date": "2025-04-30", "close": 13.89, "volume": 1674422.0}, {"date": "2025-05-01", "close": 14.04, "volume": 1233950.0}, {"date": "2025-05-02", "close": 14.42, "volume": 1397097.0}, {"date": "2025-05-05", "close": 13.98, "volume": 883937.0}, {"date": "2025-05-06", "close": 13.08, "volume": 2241816.0}, {"date": "2025-05-07", "close": 13.06, "volume": 1073338.0}, {"date": "2025-05-08", "close": 13.25, "volume": 1285395.0}, {"date": "2025-05-09", "close": 13.03, "volume": 1253049.0}, {"date": "2025-05-12", "close": 13.97, "volume": 2097414.0}, {"date": "2025-05-13", "close": 15.28, "volume": 4491651.0}, {"date": "2025-05-14", "close": 14.91, "volume": 2444513.0}, {"date": "2025-05-15", "close": 15.34, "volume": 2143716.0}, {"date": "2025-05-16", "close": 15.71, "volume": 1822669.0}, {"date": "2025-05-19", "close": 15.74, "volume": 1897042.0}, {"date": "2025-05-20", "close": 16.29, "volume": 1940849.0}, {"date": "2025-05-21", "close": 15.31, "volume": 1893981.0}, {"date": "2025-05-22", "close": 15.39, "volume": 1473975.0}, {"date": "2025-05-23", "close": 15.13, "volume": 1230387.0}, {"date": "2025-05-27", "close": 15.37, "volume": 1282868.0}, {"date": "2025-05-28", "close": 15.56, "volume": 1541194.0}, {"date": "2025-05-29", "close": 16.82, "volume": 3066044.0}, {"date": "2025-05-30", "close": 16.07, "volume": 1900681.0}, {"date": "2025-06-02", "close": 16.4, "volume": 1742265.0}, {"date": "2025-06-03", "close": 16.61, "volume": 1937168.0}, {"date": "2025-06-04", "close": 16.74, "volume": 1502406.0}, {"date": "2025-06-05", "close": 16.46, "volume": 1394253.0}, {"date": "2025-06-06", "close": 16.81, "volume": 1235525.0}, {"date": "2025-06-09", "close": 16.57, "volume": 1389997.0}, {"date": "2025-06-10", "close": 16.97, "volume": 1272733.0}, {"date": "2025-06-11", "close": 16.74, "volume": 1652086.0}, {"date": "2025-06-12", "close": 16.22, "volume": 1466741.0}, {"date": "2025-06-13", "close": 15.74, "volume": 1219137.0}, {"date": "2025-06-16", "close": 15.7, "volume": 1230342.0}, {"date": "2025-06-17", "close": 15.5, "volume": 2035833.0}, {"date": "2025-06-18", "close": 15.62, "volume": 1198471.0}, {"date": "2025-06-20", "close": 15.32, "volume": 2775205.0}, {"date": "2025-06-23", "close": 15.51, "volume": 1544073.0}, {"date": "2025-06-24", "close": 15.96, "volume": 1324379.0}, {"date": "2025-06-25", "close": 15.66, "volume": 942764.0}, {"date": "2025-06-26", "close": 16.07, "volume": 1436636.0}, {"date": "2025-06-27", "close": 16.08, "volume": 2078814.0}, {"date": "2025-06-30", "close": 15.8, "volume": 1698764.0}, {"date": "2025-07-01", "close": 16.09, "volume": 1282991.0}, {"date": "2025-07-02", "close": 16.9, "volume": 1741253.0}, {"date": "2025-07-03", "close": 16.79, "volume": 800545.0}, {"date": "2025-07-07", "close": 16.84, "volume": 1922237.0}, {"date": "2025-07-08", "close": 17.54, "volume": 1807941.0}, {"date": "2025-07-09", "close": 18.88, "volume": 2163610.0}, {"date": "2025-07-10", "close": 18.86, "volume": 1787473.0}, {"date": "2025-07-11", "close": 18.31, "volume": 1446999.0}, {"date": "2025-07-14", "close": 18.61, "volume": 1399656.0}, {"date": "2025-07-15", "close": 17.63, "volume": 1458761.0}, {"date": "2025-07-16", "close": 18.3, "volume": 1248474.0}, {"date": "2025-07-17", "close": 18.85, "volume": 1301881.0}, {"date": "2025-07-18", "close": 16.76, "volume": 3012791.0}, {"date": "2025-07-21", "close": 14.71, "volume": 6746547.0}, {"date": "2025-07-22", "close": 14.96, "volume": 2729318.0}, {"date": "2025-07-23", "close": 15.92, "volume": 3419276.0}, {"date": "2025-07-24", "close": 16.26, "volume": 2449280.0}, {"date": "2025-07-25", "close": 15.74, "volume": 1765553.0}, {"date": "2025-07-28", "close": 16.2, "volume": 1804201.0}, {"date": "2025-07-29", "close": 15.92, "volume": 1597757.0}, {"date": "2025-07-30", "close": 15.705, "volume": 1548182.0}, {"date": "2025-07-31", "close": 15.8, "volume": 1195865.0}, {"date": "2025-08-01", "close": 15.93, "volume": 1519230.0}, {"date": "2025-08-04", "close": 16.465, "volume": 1094534.0}, {"date": "2025-08-05", "close": 16.47, "volume": 1293811.0}, {"date": "2025-08-06", "close": 16.31, "volume": 1935040.0}, {"date": "2025-08-07", "close": 16.06, "volume": 1638236.0}, {"date": "2025-08-08", "close": 16.42, "volume": 2806319.0}, {"date": "2025-08-11", "close": 17.21, "volume": 2689131.0}, {"date": "2025-08-12", "close": 17.8, "volume": 1886737.0}, {"date": "2025-08-13", "close": 19.99, "volume": 2874548.0}, {"date": "2025-08-14", "close": 18.78, "volume": 5000847.0}, {"date": "2025-08-15", "close": 20.51, "volume": 5202178.0}, {"date": "2025-08-18", "close": 19.91, "volume": 2756534.0}, {"date": "2025-08-19", "close": 19.86, "volume": 2065513.0}, {"date": "2025-08-20", "close": 20.2, "volume": 2116038.0}, {"date": "2025-08-21", "close": 20.75, "volume": 2569770.0}, {"date": "2025-08-22", "close": 21.33, "volume": 2646214.0}, {"date": "2025-08-25", "close": 20.71, "volume": 2030494.0}, {"date": "2025-08-26", "close": 21.18, "volume": 1819450.0}, {"date": "2025-08-27", "close": 21.79, "volume": 2248324.0}, {"date": "2025-08-28", "close": 22.34, "volume": 2476969.0}, {"date": "2025-08-29", "close": 22.03, "volume": 2388674.0}, {"date": "2025-09-02", "close": 25.68, "volume": 6168874.0}, {"date": "2025-09-03", "close": 27.8, "volume": 5385759.0}, {"date": "2025-09-04", "close": 28.0, "volume": 3373105.0}, {"date": "2025-09-05", "close": 29.075, "volume": 2717067.0}, {"date": "2025-09-08", "close": 27.17, "volume": 3267770.0}, {"date": "2025-09-09", "close": 27.73, "volume": 2394764.0}, {"date": "2025-09-10", "close": 28.89, "volume": 2620924.0}, {"date": "2025-09-11", "close": 29.72, "volume": 2710003.0}, {"date": "2025-09-12", "close": 29.72, "volume": 3045183.0}, {"date": "2025-09-15", "close": 28.67, "volume": 2227112.0}, {"date": "2025-09-16", "close": 29.42, "volume": 1992823.0}, {"date": "2025-09-17", "close": 29.13, "volume": 1873699.0}, {"date": "2025-09-18", "close": 31.51, "volume": 2758877.0}, {"date": "2025-09-19", "close": 30.69, "volume": 4938075.0}, {"date": "2025-09-22", "close": 32.05, "volume": 2249487.0}, {"date": "2025-09-23", "close": 32.5, "volume": 2575330.0}, {"date": "2025-09-24", "close": 32.83, "volume": 2359347.0}, {"date": "2025-09-25", "close": 31.66, "volume": 2362202.0}, {"date": "2025-09-26", "close": 32.8, "volume": 1857454.0}, {"date": "2025-09-29", "close": 33.78, "volume": 1792059.0}, {"date": "2025-09-30", "close": 34.49, "volume": 2530208.0}, {"date": "2025-10-01", "close": 35.01, "volume": 1895760.0}, {"date": "2025-10-02", "close": 34.6, "volume": 2011590.0}, {"date": "2025-10-03", "close": 36.12, "volume": 1958095.0}, {"date": "2025-10-06", "close": 37.5, "volume": 2694528.0}, {"date": "2025-10-07", "close": 36.54, "volume": 2430165.0}, {"date": "2025-10-08", "close": 36.94, "volume": 1769474.0}, {"date": "2025-10-09", "close": 36.06, "volume": 1500521.0}, {"date": "2025-10-10", "close": 35.41, "volume": 1829589.0}, {"date": "2025-10-13", "close": 36.25, "volume": 1558019.0}, {"date": "2025-10-14", "close": 35.96, "volume": 1222707.0}, {"date": "2025-10-15", "close": 38.19, "volume": 1575759.0}, {"date": "2025-10-16", "close": 38.97, "volume": 2595233.0}, {"date": "2025-10-17", "close": 36.81, "volume": 1877816.0}, {"date": "2025-10-20", "close": 38.47, "volume": 1632484.0}, {"date": "2025-10-21", "close": 38.03, "volume": 1969601.0}, {"date": "2025-10-22", "close": 37.63, "volume": 1586876.0}, {"date": "2025-10-23", "close": 37.35, "volume": 1257790.0}, {"date": "2025-10-24", "close": 38.0, "volume": 1471196.0}, {"date": "2025-10-27", "close": 39.48, "volume": 1730752.0}, {"date": "2025-10-28", "close": 39.55, "volume": 1243834.0}, {"date": "2025-10-29", "close": 40.29, "volume": 1559672.0}, {"date": "2025-10-30", "close": 42.31, "volume": 2300925.0}, {"date": "2025-10-31", "close": 42.39, "volume": 1715676.0}, {"date": "2025-11-03", "close": 39.61, "volume": 1942327.0}, {"date": "2025-11-04", "close": 37.85, "volume": 1987205.0}, {"date": "2025-11-05", "close": 40.31, "volume": 1426886.0}, {"date": "2025-11-06", "close": 39.6, "volume": 1620536.0}, {"date": "2025-11-07", "close": 39.23, "volume": 1307917.0}, {"date": "2025-11-10", "close": 39.85, "volume": 1877770.0}, {"date": "2025-11-11", "close": 41.5, "volume": 1171322.0}, {"date": "2025-11-12", "close": 41.42, "volume": 1987947.0}, {"date": "2025-11-13", "close": 41.14, "volume": 1536594.0}, {"date": "2025-11-14", "close": 41.26, "volume": 1621072.0}, {"date": "2025-11-17", "close": 40.15, "volume": 1612945.0}, {"date": "2025-11-18", "close": 40.47, "volume": 2960691.0}, {"date": "2025-11-19", "close": 38.97, "volume": 2881976.0}, {"date": "2025-11-20", "close": 38.09, "volume": 3833275.0}, {"date": "2025-11-21", "close": 40.45, "volume": 3506838.0}, {"date": "2025-11-24", "close": 44.26, "volume": 4006847.0}, {"date": "2025-11-25", "close": 46.79, "volume": 2951032.0}, {"date": "2025-11-26", "close": 57.71, "volume": 7066507.0}, {"date": "2025-11-28", "close": 52.7, "volume": 2540659.0}, {"date": "2025-12-01", "close": 56.25, "volume": 3324108.0}, {"date": "2025-12-02", "close": 57.95, "volume": 2867395.0}, {"date": "2025-12-03", "close": 65.075, "volume": 4441856.0}, {"date": "2025-12-04", "close": 64.66, "volume": 3060232.0}, {"date": "2025-12-05", "close": 61.44, "volume": 3588019.0}, {"date": "2025-12-08", "close": 68.6, "volume": 5070917.0}, {"date": "2025-12-09", "close": 68.83, "volume": 5714032.0}, {"date": "2025-12-10", "close": 68.87, "volume": 4294487.0}, {"date": "2025-12-11", "close": 70.82, "volume": 2829387.0}, {"date": "2025-12-12", "close": 70.09, "volume": 1555373.0}, {"date": "2025-12-15", "close": 68.45, "volume": 1874390.0}, {"date": "2025-12-16", "close": 64.66, "volume": 3776111.0}, {"date": "2025-12-17", "close": 64.8, "volume": 2215054.0}, {"date": "2025-12-18", "close": 66.47, "volume": 1994349.0}, {"date": "2025-12-19", "close": 68.16, "volume": 5184489.0}, {"date": "2025-12-22", "close": 69.0, "volume": 1017591.0}, {"date": "2025-12-23", "close": 69.83, "volume": 1158428.0}, {"date": "2025-12-24", "close": 70.11, "volume": 677985.0}, {"date": "2025-12-26", "close": 70.16, "volume": 807458.0}, {"date": "2025-12-29", "close": 69.62, "volume": 896725.0}, {"date": "2025-12-30", "close": 67.25, "volume": 1334613.0}, {"date": "2025-12-31", "close": 66.39, "volume": 1066512.0}, {"date": "2026-01-02", "close": 67.79, "volume": 1161458.0}, {"date": "2026-01-05", "close": 63.88, "volume": 2693589.0}, {"date": "2026-01-06", "close": 70.81, "volume": 8165302.0}, {"date": "2026-01-07", "close": 65.69, "volume": 7163274.0}, {"date": "2026-01-08", "close": 65.0, "volume": 6958015.0}, {"date": "2026-01-09", "close": 64.56, "volume": 2351433.0}, {"date": "2026-01-12", "close": 65.93, "volume": 2526386.0}, {"date": "2026-01-13", "close": 65.545, "volume": 2585451.0}, {"date": "2026-01-14", "close": 65.91, "volume": 1852762.0}, {"date": "2026-01-15", "close": 66.25, "volume": 1537858.0}, {"date": "2026-01-16", "close": 63.84, "volume": 1567812.0}, {"date": "2026-01-20", "close": 65.28, "volume": 1415353.0}, {"date": "2026-01-21", "close": 67.6, "volume": 1548112.0}, {"date": "2026-01-22", "close": 69.59, "volume": 2672616.0}, {"date": "2026-01-23", "close": 67.05, "volume": 1930448.0}, {"date": "2026-01-26", "close": 66.82, "volume": 1620378.0}, {"date": "2026-01-27", "close": 66.91, "volume": 1229892.0}, {"date": "2026-01-28", "close": 65.58, "volume": 2060659.0}, {"date": "2026-01-29", "close": 69.12, "volume": 2013419.0}, {"date": "2026-01-30", "close": 69.33, "volume": 3756806.0}, {"date": "2026-02-02", "close": 73.0, "volume": 2169302.0}, {"date": "2026-02-03", "close": 72.14, "volume": 2348366.0}, {"date": "2026-02-04", "close": 68.06, "volume": 2177758.0}, {"date": "2026-02-05", "close": 64.64, "volume": 3245803.0}, {"date": "2026-02-06", "close": 64.52, "volume": 24090550.0}, {"date": "2026-02-09", "close": 62.64, "volume": 5837949.0}, {"date": "2026-02-10", "close": 62.92, "volume": 2294779.0}, {"date": "2026-02-11", "close": 61.55, "volume": 4104484.0}, {"date": "2026-02-12", "close": 62.38, "volume": 2413320.0}, {"date": "2026-02-13", "close": 63.82, "volume": 1990788.0}, {"date": "2026-02-17", "close": 63.69, "volume": 1663517.0}, {"date": "2026-02-18", "close": 64.38, "volume": 1642677.0}, {"date": "2026-02-19", "close": 63.86, "volume": 2023760.0}, {"date": "2026-02-20", "close": 63.59, "volume": 2749824.0}, {"date": "2026-02-23", "close": 63.14, "volume": 1820679.0}, {"date": "2026-02-24", "close": 63.67, "volume": 2522363.0}, {"date": "2026-02-25", "close": 61.615, "volume": 1900640.0}, {"date": "2026-02-26", "close": 63.39, "volume": 2420893.0}, {"date": "2026-02-27", "close": 63.27, "volume": 1873381.0}, {"date": "2026-03-02", "close": 64.33, "volume": 2010410.0}, {"date": "2026-03-03", "close": 64.1, "volume": 1990360.0}, {"date": "2026-03-04", "close": 65.1, "volume": 1877412.0}, {"date": "2026-03-05", "close": 63.6, "volume": 2556914.0}, {"date": "2026-03-06", "close": 59.82, "volume": 2820342.0}, {"date": "2026-03-09", "close": 60.67, "volume": 2260739.0}, {"date": "2026-03-10", "close": 59.2, "volume": 2174622.0}, {"date": "2026-03-11", "close": 58.1, "volume": 2894982.0}, {"date": "2026-03-12", "close": 55.01, "volume": 3770079.0}, {"date": "2026-03-13", "close": 55.05, "volume": 4477182.0}, {"date": "2026-03-16", "close": 57.37, "volume": 1864774.0}, {"date": "2026-03-17", "close": 57.57, "volume": 1710792.0}, {"date": "2026-03-18", "close": 56.71, "volume": 2648358.0}, {"date": "2026-03-19", "close": 56.96, "volume": 1910288.0}, {"date": "2026-03-20", "close": 56.33, "volume": 6217199.0}, {"date": "2026-03-23", "close": 56.67, "volume": 2001297.0}, {"date": "2026-03-24", "close": 56.27, "volume": 1982638.0}, {"date": "2026-03-25", "close": 60.77, "volume": 3389740.0}, {"date": "2026-03-26", "close": 60.77, "volume": 2663467.0}, {"date": "2026-03-27", "close": 57.78, "volume": 1650604.0}, {"date": "2026-03-30", "close": 57.65, "volume": 1465218.0}, {"date": "2026-03-31", "close": 62.7, "volume": 2060356.0}, {"date": "2026-04-01", "close": 62.92, "volume": 1677886.0}, {"date": "2026-04-02", "close": 61.03, "volume": 1451847.0}, {"date": "2026-04-06", "close": 61.12, "volume": 1202323.0}, {"date": "2026-04-07", "close": 61.18, "volume": 1157966.0}, {"date": "2026-04-08", "close": 64.36, "volume": 1839290.0}, {"date": "2026-04-09", "close": 66.23, "volume": 1422969.0}, {"date": "2026-04-10", "close": 65.14, "volume": 1670817.0}, {"date": "2026-04-13", "close": 63.79, "volume": 1765130.0}, {"date": "2026-04-14", "close": 66.69, "volume": 1467277.0}, {"date": "2026-04-15", "close": 70.95, "volume": 2202312.0}, {"date": "2026-04-16", "close": 67.98, "volume": 1952891.0}, {"date": "2026-04-17", "close": 69.51, "volume": 4332071.0}, {"date": "2026-04-20", "close": 69.25, "volume": 1198670.0}, {"date": "2026-04-21", "close": 71.05, "volume": 2208145.0}, {"date": "2026-04-22", "close": 73.92, "volume": 2146501.0}, {"date": "2026-04-23", "close": 74.4, "volume": 2593547.0}, {"date": "2026-04-24", "close": 73.91, "volume": 1639042.0}, {"date": "2026-04-27", "close": 73.6, "volume": 1420349.0}, {"date": "2026-04-28", "close": 70.13, "volume": 1592878.0}, {"date": "2026-04-29", "close": 70.53, "volume": 1050760.0}, {"date": "2026-04-30", "close": 73.48, "volume": 1202023.0}, {"date": "2026-05-01", "close": 74.81, "volume": 1554394.0}, {"date": "2026-05-04", "close": 76.39, "volume": 1495278.0}, {"date": "2026-05-05", "close": 74.93, "volume": 1257549.0}, {"date": "2026-05-06", "close": 79.14, "volume": 1672431.0}, {"date": "2026-05-07", "close": 77.95, "volume": 2351104.0}, {"date": "2026-05-08", "close": 72.69, "volume": 2700204.0}, {"date": "2026-05-11", "close": 77.74, "volume": 2290057.0}, {"date": "2026-05-12", "close": 79.04, "volume": 1544579.0}, {"date": "2026-05-13", "close": 77.88, "volume": 2120807.0}, {"date": "2026-05-14", "close": 79.69, "volume": 1799334.0}, {"date": "2026-05-15", "close": 76.67, "volume": 1746962.0}, {"date": "2026-05-18", "close": 73.95, "volume": 1523701.0}, {"date": "2026-05-19", "close": 73.18, "volume": 2121044.0}, {"date": "2026-05-20", "close": 77.14, "volume": 1582582.0}, {"date": "2026-05-21", "close": 75.54, "volume": 1580178.0}, {"date": "2026-05-22", "close": 74.95, "volume": 1401643.0}, {"date": "2026-05-26", "close": 78.68, "volume": 1623905.0}, {"date": "2026-05-27", "close": 78.99, "volume": 1288347.0}, {"date": "2026-05-28", "close": 79.05, "volume": 1016783.0}, {"date": "2026-05-29", "close": 77.91, "volume": 1441917.0}, {"date": "2026-06-01", "close": 75.2, "volume": 2287832.0}, {"date": "2026-06-02", "close": 70.82, "volume": 2010116.0}, {"date": "2026-06-03", "close": 72.55, "volume": 1484570.0}, {"date": "2026-06-04", "close": 75.16, "volume": 1130307.0}, {"date": "2026-06-05", "close": 73.09, "volume": 1227876.0}, {"date": "2026-06-08", "close": 73.86, "volume": 1204730.0}, {"date": "2026-06-09", "close": 73.33, "volume": 1415236.0}, {"date": "2026-06-10", "close": 70.73, "volume": 1546383.0}, {"date": "2026-06-11", "close": 74.41, "volume": 1348986.0}, {"date": "2026-06-12", "close": 74.52, "volume": 1182203.0}, {"date": "2026-06-15", "close": 77.15, "volume": 1115910.0}, {"date": "2026-06-16", "close": 76.55, "volume": 917092.0}, {"date": "2026-06-17", "close": 81.04, "volume": 3099969.0}, {"date": "2026-06-18", "close": 81.82, "volume": 3863403.0}, {"date": "2026-06-22", "close": 82.0, "volume": 1510512.0}, {"date": "2026-06-23", "close": 79.9, "volume": 1393551.0}, {"date": "2026-06-24", "close": 79.81, "volume": 2048098.0}, {"date": "2026-06-25", "close": 79.27, "volume": 2430003.0}, {"date": "2026-06-26", "close": 78.89, "volume": 18919780.0}, {"date": "2026-06-29", "close": 80.5, "volume": 1656577.0}, {"date": "2026-06-30", "close": 81.51, "volume": 2715683.0}, {"date": "2026-07-01", "close": 80.44, "volume": 1975606.0}, {"date": "2026-07-02", "close": 83.99, "volume": 1703383.0}, {"date": "2026-07-06", "close": 86.55, "volume": 2445846.0}, {"date": "2026-07-07", "close": 86.97, "volume": 1914966.0}, {"date": "2026-07-08", "close": 85.74, "volume": 1660445.0}, {"date": "2026-07-09", "close": 84.0, "volume": 1437721.0}, {"date": "2026-07-10", "close": 76.4, "volume": 2952941.0}, {"date": "2026-07-13", "close": 74.11, "volume": 2481815.0}, {"date": "2026-07-14", "close": 71.91, "volume": 1635673.0}, {"date": "2026-07-15", "close": 71.82, "volume": 1863848.0}, {"date": "2026-07-16", "close": 71.375, "volume": 2578672.0}, {"date": "2026-07-17", "close": 74.3, "volume": 3775226.0}, {"date": "2026-07-20", "close": 71.65, "volume": 2410748.0}, {"date": "2026-07-21", "close": 74.52, "volume": 1612496.0}, {"date": "2026-07-22", "close": 88.7, "volume": 6990867.0}, {"date": "2026-07-23", "close": 86.78, "volume": 2479807.0}, {"date": "2026-07-24", "close": 85.6, "volume": 1825246.0}, {"date": "2026-07-27", "close": 85.53, "volume": 2444316.0}, {"date": "2026-07-28", "close": 85.78, "volume": 1694969.0}, {"date": "2026-07-29", "close": 86.22, "volume": 1808776.0}, {"date": "2026-07-30", "close": 87.32, "volume": 1367331.0}, {"date": "2026-07-31", "close": 84.65, "volume": 1657467.0}, {"date": "2026-08-03", "close": 86.01, "volume": 1268708.0}, {"date": "2026-08-04", "close": 89.59, "volume": 2031153.0}, {"date": "2026-08-05", "close": 86.91, "volume": 1703440.0}, {"date": "2026-08-06", "close": 85.83, "volume": 1051271.0}, {"date": "2026-08-07", "close": 87.65, "volume": 948274.0}], "refreshing": true}