{"ticker": "GMAB", "overview": {"cik": "1434265", "ticker": "GMAB", "name": "GENMAB A/S", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001434265-26-000108", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001434265-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001434265-26-000100", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001434265-26-000097", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001434265-26-000094", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001434265-26-000092", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001434265-26-000090", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001434265-26-000087", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001434265-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000029", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001434265-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001434265-26-000081", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001434265-26-000078", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001434265-26-000076", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001434265-26-000065", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001434265-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001434265-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001434265-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001434265-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001434265-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001434265-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001434265-26-000048", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001434265-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001434265-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001434265-26-000041", "price_sensitive": true}]}, "description": "GENMAB A/S trades as GMAB on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GMAB", "has_prices": true, "as_of": "2026-09-18", "last": 34.74, "prev_close": 34.535, "change": 0.2050000000000054, "change_pct": 0.005936006949471708, "session_volume": 2711562.0, "vwap_5": 34.24724061953411, "vwap_20": 33.72074287259842, "vwap_60": 31.06663525790836, "vwap_250": 29.843022086998065, "high_52w": 35.34, "low_52w": 23.85, "avg_volume_20": 2021741.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000940594-26-000043", "src": "13DG", "ticker": "GMAB", "cik": "1434265", "company": "GENMAB A/S", "company_raw": "GENMAB A/S", "who": "a/s Genmab", "who_key": "GENMAB A/S", "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": "", "headline": "GENMAB A/S moves to a 5.3% passive stake in GMAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434265/0000940594-26-000043-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000940594-26-000029", "src": "13DG", "ticker": "GMAB", "cik": "1434265", "company": "GENMAB A/S", "company_raw": "GENMAB A/S", "who": "a/s Genmab", "who_key": "GENMAB A/S", "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": "", "headline": "GENMAB A/S moves to a 5.5% passive stake in GMAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434265/0000940594-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-293", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "Genmab A/S - American Depositary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up GMAB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313488}, {"id": "HOUSE-2025-20026732-T23", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944208}, {"id": "HOUSE-2025-20026533-T18", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988848}, {"id": "HOUSE-2024-20025678-T21", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204848}, {"id": "HOUSE-2024-20025419-T44", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249488}, {"id": "HOUSE-2023-20023973-T22", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603728}, {"id": "HOUSE-2023-20023833-T24", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648368}, {"id": "HOUSE-2023-20023500-T21", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-20", "timestamp": "2023-07-20", "mins": 1730448}, {"id": "HOUSE-2023-20023500-T22", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "y - Select UMA Account # 1\nJT Genmab A/S - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731888}, {"id": "HOUSE-2023-20023404-T175", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "children 1986 Trust > TLH ADR\nGenmab A/S - American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads GMAB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744848}, {"id": "HOUSE-2023-20022653-T102", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "children 1986 Trust > TLH ADR\nGenmab A/S - American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads GMAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890288}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-27", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "Genmab A/S", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in GMAB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130128}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-27", "src": "CONGRESS", "ticker": "GMAB", "cik": "", "company": "GENMAB A/S", "company_raw": "Genmab A/S", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in GMAB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130128}], "recent_buys": [], "institutional": [{"id": "13DG-0000940594-26-000043", "src": "13DG", "ticker": "GMAB", "cik": "1434265", "company": "GENMAB A/S", "company_raw": "GENMAB A/S", "who": "a/s Genmab", "who_key": "GENMAB A/S", "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": "", "headline": "GENMAB A/S moves to a 5.3% passive stake in GMAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434265/0000940594-26-000043-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000940594-26-000029", "src": "13DG", "ticker": "GMAB", "cik": "1434265", "company": "GENMAB A/S", "company_raw": "GENMAB A/S", "who": "a/s Genmab", "who_key": "GENMAB A/S", "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": "", "headline": "GENMAB A/S moves to a 5.5% passive stake in GMAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1434265/0000940594-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "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": "Genmab A/S - American Depositary Shares", "new_value": "GENMAB A/S", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434265", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434265", "applied": 1, "detected_at": "2026-10-24T19:05:23.553832"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 51002.0, "net": -51002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 3003.0, "net": 2002.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001434265-26-000108", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001434265-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001434265-26-000100", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001434265-26-000097", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001434265-26-000094", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001434265-26-000092", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001434265-26-000090", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001434265-26-000087", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001434265-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000029", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001434265-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001434265-26-000081", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001434265-26-000078", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001434265-26-000076", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001434265-26-000065", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001434265-26-000063", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001434265-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001434265-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001434265-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001434265-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001434265-26-000052", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001434265-26-000048", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001434265-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001434265-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001434265-26-000041", "price_sensitive": true}], "performance": {"ticker": "GMAB", "has_prices": true, "summary": {"n": 8, "avg": 0.1113451046090356, "win_rate": 0.5, "best": 0.637134778510839, "worst": -0.16188178528347408, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 25.83, "return": 0.3449477351916378}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 21.22, "return": 0.637134778510839}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 27.75, "return": 0.251891891891892}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 32.55, "return": 0.06728110599078356}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-20", "score": 0.0, "ref_price": 41.45, "return": -0.16188178528347408}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-19", "score": 0.0, "ref_price": 40.9, "return": -0.1506112469437652}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.53, "return": -0.0490008212428141}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.53, "return": -0.0490008212428141}]}, "price_series": [{"date": "2016-09-19", "close": 16.4394, "volume": 1525.0}, {"date": "2016-09-20", "close": 16.813, "volume": 5265.0}, {"date": "2016-09-21", "close": 17.33, "volume": 15820.0}, {"date": "2016-09-22", "close": 17.28, "volume": 5500.0}, {"date": "2016-09-23", "close": 17.28, "volume": null}, {"date": "2016-09-26", "close": 17.114, "volume": 1775.0}, {"date": "2016-09-27", "close": 17.114, "volume": 2000.0}, {"date": "2016-09-28", "close": 17.208, "volume": 3425.0}, {"date": "2016-09-29", "close": 16.798, "volume": 13240.0}, {"date": "2016-09-30", "close": 17.11, "volume": 4470.0}, {"date": "2016-10-03", "close": 17.11, "volume": null}, {"date": "2016-10-04", "close": 17.046, "volume": 1650.0}, {"date": "2016-10-05", "close": 16.964, "volume": 1145.0}, {"date": "2016-10-06", "close": 17.102, "volume": 12500.0}, {"date": "2016-10-07", "close": 17.064, "volume": 2500.0}, {"date": "2016-10-10", "close": 17.186, "volume": 1060.0}, {"date": "2016-10-11", "close": 16.976, "volume": 1000.0}, {"date": "2016-10-12", "close": 16.704, "volume": 820.0}, {"date": "2016-10-13", "close": 16.514, "volume": 10540.0}, {"date": "2016-10-14", "close": 16.624, "volume": 12555.0}, {"date": "2016-10-17", "close": 16.52, "volume": 1520.0}, {"date": "2016-10-18", "close": 16.78, "volume": 3275.0}, {"date": "2016-10-19", "close": 16.9, "volume": 1850.0}, {"date": "2016-10-20", "close": 16.98, "volume": 19235.0}, {"date": "2016-10-21", "close": 16.6328, "volume": 650.0}, {"date": "2016-10-24", "close": 16.753, "volume": 1990.0}, {"date": "2016-10-25", "close": 16.318, "volume": 10700.0}, {"date": "2016-10-26", "close": 16.134, "volume": 1195.0}, {"date": "2016-10-27", "close": 16.8, "volume": 11270.0}, {"date": "2016-10-28", "close": 16.674, "volume": 44200.0}, {"date": "2016-10-31", "close": 16.674, "volume": null}, {"date": "2016-11-01", "close": 16.026, "volume": 7150.0}, {"date": "2016-11-02", "close": 16.41, "volume": 6870.0}, {"date": "2016-11-03", "close": 17.604, "volume": 10335.0}, {"date": "2016-11-04", "close": 17.604, "volume": null}, {"date": "2016-11-07", "close": 17.63, "volume": 3500.0}, {"date": "2016-11-08", "close": 17.514, "volume": 8690.0}, {"date": "2016-11-09", "close": 17.969, "volume": 1910.0}, {"date": "2016-11-10", "close": 17.88, "volume": 4650.0}, {"date": "2016-11-11", "close": 17.566, "volume": 8685.0}, {"date": "2016-11-14", "close": 17.566, "volume": null}, {"date": "2016-11-15", "close": 17.566, "volume": null}, {"date": "2016-11-16", "close": 17.566, "volume": null}, {"date": "2016-11-17", "close": 17.75, "volume": 23775.0}, {"date": "2016-11-18", "close": 17.75, "volume": null}, {"date": "2016-11-21", "close": 18.26, "volume": 29325.0}, {"date": "2016-11-22", "close": 17.95, "volume": 19815.0}, {"date": "2016-11-23", "close": 17.52, "volume": 10350.0}, {"date": "2016-11-25", "close": 17.876, "volume": 4380.0}, {"date": "2016-11-28", "close": 17.508, "volume": 6170.0}, {"date": "2016-11-29", "close": 17.688, "volume": 2135.0}, {"date": "2016-11-30", "close": 17.314, "volume": 31115.0}, {"date": "2016-12-01", "close": 16.979, "volume": 944415.0}, {"date": "2016-12-02", "close": 16.966, "volume": 390020.0}, {"date": "2016-12-05", "close": 17.281, "volume": 240480.0}, {"date": "2016-12-06", "close": 16.76, "volume": 10570.0}, {"date": "2016-12-07", "close": 16.814, "volume": 15795.0}, {"date": "2016-12-08", "close": 16.514, "volume": 11925.0}, {"date": "2016-12-09", "close": 16.896, "volume": 5120.0}, {"date": "2016-12-12", "close": 16.838, "volume": 9120.0}, {"date": "2016-12-13", "close": 16.769, "volume": 13570.0}, {"date": "2016-12-14", "close": 16.24, "volume": 3895.0}, {"date": "2016-12-15", "close": 16.09, "volume": 10595.0}, {"date": "2016-12-16", "close": 16.0, "volume": 7125.0}, {"date": "2016-12-19", "close": 16.124, "volume": 7050.0}, {"date": "2016-12-20", "close": 16.288, "volume": 7910.0}, {"date": "2016-12-21", "close": 16.168, "volume": 4210.0}, {"date": "2016-12-22", "close": 15.991, "volume": 24930.0}, {"date": "2016-12-23", "close": 16.122, "volume": 4585.0}, {"date": "2016-12-27", "close": 16.288, "volume": 6830.0}, {"date": "2016-12-28", "close": 16.34, "volume": 11570.0}, {"date": "2016-12-29", "close": 16.6, "volume": 9385.0}, {"date": "2016-12-30", "close": 16.5826, "volume": 3135.0}, {"date": "2017-01-03", "close": 17.19, "volume": 34475.0}, {"date": "2017-01-04", "close": 17.394, "volume": 11045.0}, {"date": "2017-01-05", "close": 18.47, "volume": 13930.0}, {"date": "2017-01-06", "close": 18.52, "volume": 8745.0}, {"date": "2017-01-09", "close": 18.351, "volume": 56260.0}, {"date": "2017-01-10", "close": 18.276, "volume": 3545.0}, {"date": "2017-01-11", "close": 18.318, "volume": 10085.0}, {"date": "2017-01-12", "close": 18.0536, "volume": 5445.0}, {"date": "2017-01-13", "close": 18.408, "volume": 3800.0}, {"date": "2017-01-17", "close": 18.248, "volume": 4570.0}, {"date": "2017-01-18", "close": 18.342, "volume": 2100.0}, {"date": "2017-01-19", "close": 18.018, "volume": 8730.0}, {"date": "2017-01-20", "close": 17.955, "volume": 9860.0}, {"date": "2017-01-23", "close": 18.33, "volume": 3970.0}, {"date": "2017-01-24", "close": 18.552, "volume": 19635.0}, {"date": "2017-01-25", "close": 18.762, "volume": 2990.0}, {"date": "2017-01-26", "close": 18.8, "volume": 9915.0}, {"date": "2017-01-27", "close": 19.095, "volume": 5375.0}, {"date": "2017-01-30", "close": 19.062, "volume": 17395.0}, {"date": "2017-01-31", "close": 19.3, "volume": 4210.0}, {"date": "2017-02-01", "close": 19.472, "volume": 4340.0}, {"date": "2017-02-02", "close": 19.787, "volume": 4860.0}, {"date": "2017-02-03", "close": 19.998, "volume": 11235.0}, {"date": "2017-02-06", "close": 19.998, "volume": null}, {"date": "2017-02-07", "close": 20.154, "volume": 9185.0}, {"date": "2017-02-08", "close": 19.946, "volume": 6705.0}, {"date": "2017-02-09", "close": 20.316, "volume": 3130.0}, {"date": "2017-02-10", "close": 20.4, "volume": 5475.0}, {"date": "2017-02-13", "close": 20.388, "volume": 6885.0}, {"date": "2017-02-14", "close": 20.353, "volume": 6580.0}, {"date": "2017-02-15", "close": 20.4, "volume": 5780.0}, {"date": "2017-02-16", "close": 20.634, "volume": 4865.0}, {"date": "2017-02-17", "close": 20.164, "volume": 6560.0}, {"date": "2017-02-21", "close": 20.254, "volume": 6080.0}, {"date": "2017-02-22", "close": 20.1, "volume": 7455.0}, {"date": "2017-02-23", "close": 20.36, "volume": 14345.0}, {"date": "2017-02-24", "close": 19.634, "volume": 11355.0}, {"date": "2017-02-27", "close": 19.262, "volume": 14470.0}, {"date": "2017-02-28", "close": 19.8, "volume": 15305.0}, {"date": "2017-03-01", "close": 19.6, "volume": 11040.0}, {"date": "2017-03-02", "close": 19.812, "volume": 5040.0}, {"date": "2017-03-03", "close": 19.754, "volume": 4515.0}, {"date": "2017-03-06", "close": 19.592, "volume": 4130.0}, {"date": "2017-03-07", "close": 19.467, "volume": 8200.0}, {"date": "2017-03-08", "close": 19.122, "volume": 10550.0}, {"date": "2017-03-09", "close": 19.548, "volume": 5845.0}, {"date": "2017-03-10", "close": 20.038, "volume": 4580.0}, {"date": "2017-03-13", "close": 20.335, "volume": 6405.0}, {"date": "2017-03-14", "close": 20.625, "volume": 6185.0}, {"date": "2017-03-15", "close": 20.625, "volume": null}, {"date": "2017-03-16", "close": 21.42, "volume": 59245.0}, {"date": "2017-03-17", "close": 21.375, "volume": 13195.0}, {"date": "2017-03-20", "close": 20.95, "volume": 10145.0}, {"date": "2017-03-21", "close": 20.596, "volume": 14680.0}, {"date": "2017-03-22", "close": 20.29, "volume": 6965.0}, {"date": "2017-03-23", "close": 20.212, "volume": 6180.0}, {"date": "2017-03-24", "close": 20.384, "volume": 3095.0}, {"date": "2017-03-27", "close": 20.362, "volume": 6690.0}, {"date": "2017-03-28", "close": 20.497, "volume": 1925.0}, {"date": "2017-03-29", "close": 20.665, "volume": 4290.0}, {"date": "2017-03-30", "close": 20.2, "volume": 16700.0}, {"date": "2017-03-31", "close": 19.36, "volume": 24080.0}, {"date": "2017-04-03", "close": 18.208, "volume": 34285.0}, {"date": "2017-04-04", "close": 18.438, "volume": 5670.0}, {"date": "2017-04-05", "close": 17.976, "volume": 15845.0}, {"date": "2017-04-06", "close": 18.01, "volume": 8495.0}, {"date": "2017-04-07", "close": 17.746, "volume": 4350.0}, {"date": "2017-04-10", "close": 18.22, "volume": 10540.0}, {"date": "2017-04-11", "close": 18.166, "volume": 5855.0}, {"date": "2017-04-12", "close": 18.04, "volume": 5395.0}, {"date": "2017-04-13", "close": 17.784, "volume": 7080.0}, {"date": "2017-04-17", "close": 17.904, "volume": 5020.0}, {"date": "2017-04-18", "close": 18.4, "volume": 15055.0}, {"date": "2017-04-19", "close": 18.6, "volume": 12030.0}, {"date": "2017-04-20", "close": 18.96, "volume": 17420.0}, {"date": "2017-04-21", "close": 18.792, "volume": 3140.0}, {"date": "2017-04-24", "close": 19.2, "volume": 17495.0}, {"date": "2017-04-25", "close": 19.34, "volume": 11660.0}, {"date": "2017-04-26", "close": 19.94, "volume": 25910.0}, {"date": "2017-04-27", "close": 20.108, "volume": 4260.0}, {"date": "2017-04-28", "close": 19.934, "volume": 4375.0}, {"date": "2017-05-01", "close": 20.072, "volume": 3715.0}, {"date": "2017-05-02", "close": 20.322, "volume": 17975.0}, {"date": "2017-05-03", "close": 20.144, "volume": 10650.0}, {"date": "2017-05-04", "close": 20.322, "volume": 10725.0}, {"date": "2017-05-05", "close": 20.236, "volume": 4330.0}, {"date": "2017-05-08", "close": 20.0616, "volume": 6135.0}, {"date": "2017-05-09", "close": 19.636, "volume": 6635.0}, {"date": "2017-05-10", "close": 20.592, "volume": 19875.0}, {"date": "2017-05-11", "close": 19.976, "volume": 6095.0}, {"date": "2017-05-12", "close": 20.156, "volume": 9970.0}, {"date": "2017-05-15", "close": 20.444, "volume": 2800.0}, {"date": "2017-05-16", "close": 20.768, "volume": 34940.0}, {"date": "2017-05-17", "close": 20.138, "volume": 10950.0}, {"date": "2017-05-18", "close": 20.9, "volume": 14900.0}, {"date": "2017-05-19", "close": 21.332, "volume": 3105.0}, {"date": "2017-05-22", "close": 21.116, "volume": 4200.0}, {"date": "2017-05-23", "close": 20.8, "volume": 3995.0}, {"date": "2017-05-24", "close": 20.986, "volume": 6025.0}, {"date": "2017-05-25", "close": 20.933, "volume": 8485.0}, {"date": "2017-05-26", "close": 20.922, "volume": 4435.0}, {"date": "2017-05-30", "close": 20.506, "volume": 3070.0}, {"date": "2017-05-31", "close": 21.299, "volume": 30750.0}, {"date": "2017-06-01", "close": 21.768, "volume": 10380.0}, {"date": "2017-06-02", "close": 22.088, "volume": 4930.0}, {"date": "2017-06-05", "close": 22.028, "volume": 6110.0}, {"date": "2017-06-06", "close": 22.004, "volume": 13490.0}, {"date": "2017-06-07", "close": 22.004, "volume": null}, {"date": "2017-06-08", "close": 21.299, "volume": 2490.0}, {"date": "2017-06-09", "close": 21.188, "volume": 3815.0}, {"date": "2017-06-12", "close": 21.188, "volume": null}, {"date": "2017-06-13", "close": 21.188, "volume": null}, {"date": "2017-06-14", "close": 21.36, "volume": 17630.0}, {"date": "2017-06-15", "close": 20.976, "volume": 9940.0}, {"date": "2017-06-16", "close": 21.56, "volume": 16310.0}, {"date": "2017-06-19", "close": 21.34, "volume": 7740.0}, {"date": "2017-06-20", "close": 21.226, "volume": 7525.0}, {"date": "2017-06-21", "close": 21.548, "volume": 3235.0}, {"date": "2017-06-22", "close": 21.548, "volume": null}, {"date": "2017-06-23", "close": 22.2512, "volume": 11765.0}, {"date": "2017-06-26", "close": 21.951, "volume": 5790.0}, {"date": "2017-06-27", "close": 21.794, "volume": 5540.0}, {"date": "2017-06-28", "close": 21.498, "volume": 58395.0}, {"date": "2017-06-29", "close": 21.418, "volume": 58430.0}, {"date": "2017-06-30", "close": 21.384, "volume": 5310.0}, {"date": "2017-07-03", "close": 21.178, "volume": 3690.0}, {"date": "2017-07-05", "close": 21.24, "volume": 4610.0}, {"date": "2017-07-06", "close": 21.242, "volume": 8255.0}, {"date": "2017-07-07", "close": 21.288, "volume": 3505.0}, {"date": "2017-07-10", "close": 21.296, "volume": 3930.0}, {"date": "2017-07-11", "close": 21.146, "volume": 1880.0}, {"date": "2017-07-12", "close": 21.747, "volume": 3925.0}, {"date": "2017-07-13", "close": 21.747, "volume": null}, {"date": "2017-07-14", "close": 21.908, "volume": 3065.0}, {"date": "2017-07-17", "close": 22.104, "volume": 3495.0}, {"date": "2017-07-18", "close": 22.564, "volume": 6130.0}, {"date": "2017-07-19", "close": 22.376, "volume": 10725.0}, {"date": "2017-07-20", "close": 22.366, "volume": 3435.0}, {"date": "2017-07-21", "close": 22.528, "volume": 7460.0}, {"date": "2017-07-24", "close": 22.092, "volume": 13395.0}, {"date": "2017-07-25", "close": 22.177, "volume": 16275.0}, {"date": "2017-07-26", "close": 22.254, "volume": 5495.0}, {"date": "2017-07-27", "close": 22.406, "volume": 11315.0}, {"date": "2017-07-28", "close": 22.63, "volume": 4555.0}, {"date": "2017-07-31", "close": 22.802, "volume": 4970.0}, {"date": "2017-08-01", "close": 22.802, "volume": null}, {"date": "2017-08-02", "close": 22.802, "volume": null}, {"date": "2017-08-03", "close": 22.416, "volume": 3230.0}, {"date": "2017-08-04", "close": 22.416, "volume": null}, {"date": "2017-08-07", "close": 22.264, "volume": 5280.0}, {"date": "2017-08-08", "close": 21.9, "volume": 3630.0}, {"date": "2017-08-09", "close": 22.4, "volume": 16765.0}, {"date": "2017-08-10", "close": 20.988, "volume": 9095.0}, {"date": "2017-08-11", "close": 20.988, "volume": null}, {"date": "2017-08-14", "close": 20.988, "volume": null}, {"date": "2017-08-15", "close": 20.988, "volume": null}, {"date": "2017-08-16", "close": 21.628, "volume": 3855.0}, {"date": "2017-08-17", "close": 21.628, "volume": null}, {"date": "2017-08-18", "close": 21.03, "volume": 3505.0}, {"date": "2017-08-21", "close": 20.922, "volume": 15290.0}, {"date": "2017-08-22", "close": 21.218, "volume": 8465.0}, {"date": "2017-08-23", "close": 20.808, "volume": 5045.0}, {"date": "2017-08-24", "close": 22.86, "volume": 21765.0}, {"date": "2017-08-25", "close": 22.428, "volume": 4855.0}, {"date": "2017-08-28", "close": 22.9286, "volume": 3845.0}, {"date": "2017-08-29", "close": 23.2555, "volume": 2790.0}, {"date": "2017-08-30", "close": 22.924, "volume": 5995.0}, {"date": "2017-08-31", "close": 23.412, "volume": 14205.0}, {"date": "2017-09-01", "close": 23.286, "volume": 7020.0}, {"date": "2017-09-05", "close": 23.134, "volume": 18750.0}, {"date": "2017-09-06", "close": 22.958, "volume": 4640.0}, {"date": "2017-09-07", "close": 23.296, "volume": 5595.0}, {"date": "2017-09-08", "close": 23.446, "volume": 8495.0}, {"date": "2017-09-11", "close": 23.484, "volume": 17395.0}, {"date": "2017-09-12", "close": 23.112, "volume": 8395.0}, {"date": "2017-09-13", "close": 23.21, "volume": 19360.0}, {"date": "2017-09-14", "close": 23.3, "volume": 20085.0}, {"date": "2017-09-15", "close": 22.75, "volume": 4450.0}, {"date": "2017-09-18", "close": 23.144, "volume": 3925.0}, {"date": "2017-09-19", "close": 23.09, "volume": 13625.0}, {"date": "2017-09-20", "close": 22.898, "volume": 6470.0}, {"date": "2017-09-21", "close": 22.748, "volume": 3675.0}, {"date": "2017-09-22", "close": 22.974, "volume": 3310.0}, {"date": "2017-09-25", "close": 22.881, "volume": 2190.0}, {"date": "2017-09-26", "close": 22.064, "volume": 4130.0}, {"date": "2017-09-27", "close": 21.9636, "volume": 7710.0}, {"date": "2017-09-28", "close": 22.234, "volume": 5010.0}, {"date": "2017-09-29", "close": 22.112, "volume": 5610.0}, {"date": "2017-10-02", "close": 22.43, "volume": 23900.0}, {"date": "2017-10-03", "close": 22.678, "volume": 31990.0}, {"date": "2017-10-04", "close": 22.678, "volume": 6570.0}, {"date": "2017-10-05", "close": 22.599, "volume": 8330.0}, {"date": "2017-10-06", "close": 22.02, "volume": 25040.0}, {"date": "2017-10-09", "close": 22.058, "volume": 3390.0}, {"date": "2017-10-10", "close": 22.5406, "volume": 3445.0}, {"date": "2017-10-11", "close": 22.5406, "volume": null}, {"date": "2017-10-12", "close": 22.616, "volume": 8845.0}, {"date": "2017-10-13", "close": 22.762, "volume": 7260.0}, {"date": "2017-10-16", "close": 22.84, "volume": 8650.0}, {"date": "2017-10-17", "close": 21.228, "volume": 136030.0}, {"date": "2017-10-18", "close": 21.1332, "volume": 22005.0}, {"date": "2017-10-19", "close": 20.9388, "volume": 3975.0}, {"date": "2017-10-20", "close": 21.082, "volume": 5680.0}, {"date": "2017-10-23", "close": 20.9, "volume": 7445.0}, {"date": "2017-10-24", "close": 20.206, "volume": 4720.0}, {"date": "2017-10-25", "close": 20.5, "volume": 6020.0}, {"date": "2017-10-26", "close": 19.898, "volume": 11260.0}, {"date": "2017-10-27", "close": 20.212, "volume": 4760.0}, {"date": "2017-10-30", "close": 20.057, "volume": 7430.0}, {"date": "2017-10-31", "close": 20.19, "volume": 10590.0}, {"date": "2017-11-01", "close": 19.67, "volume": 42335.0}, {"date": "2017-11-02", "close": 19.149, "volume": 5215.0}, {"date": "2017-11-03", "close": 18.764, "volume": 7120.0}, {"date": "2017-11-06", "close": 19.31, "volume": 21390.0}, {"date": "2017-11-07", "close": 19.108, "volume": 15330.0}, {"date": "2017-11-08", "close": 19.05, "volume": 9790.0}, {"date": "2017-11-09", "close": 18.529, "volume": 24010.0}, {"date": "2017-11-10", "close": 17.994, "volume": 9750.0}, {"date": "2017-11-13", "close": 17.767, "volume": 8760.0}, {"date": "2017-11-14", "close": 18.401, "volume": 41460.0}, {"date": "2017-11-15", "close": 17.85, "volume": 19120.0}, {"date": "2017-11-16", "close": 19.176, "volume": 11415.0}, {"date": "2017-11-17", "close": 19.43, "volume": 5515.0}, {"date": "2017-11-20", "close": 18.818, "volume": 11815.0}, {"date": "2017-11-21", "close": 19.385, "volume": 11080.0}, {"date": "2017-11-22", "close": 19.042, "volume": 7680.0}, {"date": "2017-11-24", "close": 19.042, "volume": null}, {"date": "2017-11-27", "close": 19.036, "volume": 13140.0}, {"date": "2017-11-28", "close": 19.442, "volume": 9040.0}, {"date": "2017-11-29", "close": 19.4, "volume": 20645.0}, {"date": "2017-11-30", "close": 19.745, "volume": 14625.0}, {"date": "2017-12-01", "close": 19.366, "volume": 10990.0}, {"date": "2017-12-04", "close": 18.994, "volume": 10175.0}, {"date": "2017-12-05", "close": 18.394, "volume": 55315.0}, {"date": "2017-12-06", "close": 18.956, "volume": 8700.0}, {"date": "2017-12-07", "close": 18.514, "volume": 14000.0}, {"date": "2017-12-08", "close": 18.893, "volume": 13725.0}, {"date": "2017-12-11", "close": 18.784, "volume": 7335.0}, {"date": "2017-12-12", "close": 17.534, "volume": 24485.0}, {"date": "2017-12-13", "close": 16.815, "volume": 27395.0}, {"date": "2017-12-14", "close": 16.294, "volume": 27605.0}, {"date": "2017-12-15", "close": 16.464, "volume": 32170.0}, {"date": "2017-12-18", "close": 16.419, "volume": 22125.0}, {"date": "2017-12-19", "close": 16.316, "volume": 21780.0}, {"date": "2017-12-20", "close": 16.538, "volume": 15310.0}, {"date": "2017-12-21", "close": 16.87, "volume": 69510.0}, {"date": "2017-12-22", "close": 16.627, "volume": 29880.0}, {"date": "2017-12-26", "close": 16.736, "volume": 11640.0}, {"date": "2017-12-27", "close": 16.821, "volume": 24025.0}, {"date": "2017-12-28", "close": 16.714, "volume": 19690.0}, {"date": "2017-12-29", "close": 16.576, "volume": 8025.0}, {"date": "2018-01-02", "close": 17.1534, "volume": 14060.0}, {"date": "2018-01-03", "close": 17.092, "volume": 10015.0}, {"date": "2018-01-04", "close": 16.765, "volume": 22900.0}, {"date": "2018-01-05", "close": 17.812, "volume": 14500.0}, {"date": "2018-01-08", "close": 18.572, "volume": 13530.0}, {"date": "2018-01-09", "close": 18.5, "volume": 6965.0}, {"date": "2018-01-10", "close": 18.846, "volume": 13875.0}, {"date": "2018-01-11", "close": 18.674, "volume": 22215.0}, {"date": "2018-01-12", "close": 18.792, "volume": 6985.0}, {"date": "2018-01-16", "close": 18.85, "volume": 23185.0}, {"date": "2018-01-17", "close": 19.122, "volume": 7275.0}, {"date": "2018-01-18", "close": 18.754, "volume": 11980.0}, {"date": "2018-01-19", "close": 19.242, "volume": 6130.0}, {"date": "2018-01-22", "close": 19.382, "volume": 24155.0}, {"date": "2018-01-23", "close": 18.748, "volume": 8530.0}, {"date": "2018-01-24", "close": 18.608, "volume": 28610.0}, {"date": "2018-01-25", "close": 18.343, "volume": 16895.0}, {"date": "2018-01-26", "close": 18.9395, "volume": 5890.0}, {"date": "2018-01-29", "close": 18.942, "volume": 15510.0}, {"date": "2018-01-30", "close": 18.4, "volume": 29740.0}, {"date": "2018-01-31", "close": 18.37, "volume": 20500.0}, {"date": "2018-02-01", "close": 18.514, "volume": 12030.0}, {"date": "2018-02-02", "close": 17.783, "volume": 31440.0}, {"date": "2018-02-05", "close": 17.311, "volume": 16975.0}, {"date": "2018-02-06", "close": 17.752, "volume": 30105.0}, {"date": "2018-02-07", "close": 17.528, "volume": 43755.0}, {"date": "2018-02-08", "close": 17.372, "volume": 32450.0}, {"date": "2018-02-09", "close": 17.3, "volume": 13235.0}, {"date": "2018-02-12", "close": 17.503, "volume": 18395.0}, {"date": "2018-02-13", "close": 17.344, "volume": 41040.0}, {"date": "2018-02-14", "close": 18.102, "volume": 23225.0}, {"date": "2018-02-15", "close": 18.232, "volume": 17040.0}, {"date": "2018-02-16", "close": 18.296, "volume": 8840.0}, {"date": "2018-02-20", "close": 17.36, "volume": 8830.0}, {"date": "2018-02-21", "close": 17.688, "volume": 49740.0}, {"date": "2018-02-22", "close": 19.848, "volume": 214460.0}, {"date": "2018-02-23", "close": 20.684, "volume": 920975.0}, {"date": "2018-02-26", "close": 20.99, "volume": 390715.0}, {"date": "2018-02-27", "close": 20.104, "volume": 175310.0}, {"date": "2018-02-28", "close": 20.8, "volume": 1013455.0}, {"date": "2018-03-01", "close": 20.187, "volume": 25890.0}, {"date": "2018-03-02", "close": 20.352, "volume": 28905.0}, {"date": "2018-03-05", "close": 20.734, "volume": 27385.0}, {"date": "2018-03-06", "close": 20.974, "volume": 23190.0}, {"date": "2018-03-07", "close": 20.848, "volume": 15180.0}, {"date": "2018-03-08", "close": 20.906, "volume": 16645.0}, {"date": "2018-03-09", "close": 20.936, "volume": 22130.0}, {"date": "2018-03-12", "close": 20.93, "volume": 23105.0}, {"date": "2018-03-13", "close": 20.856, "volume": 27710.0}, {"date": "2018-03-14", "close": 21.005, "volume": 16865.0}, {"date": "2018-03-15", "close": 20.966, "volume": 24860.0}, {"date": "2018-03-16", "close": 20.864, "volume": 12960.0}, {"date": "2018-03-19", "close": 20.916, "volume": 13525.0}, {"date": "2018-03-20", "close": 20.943, "volume": 20415.0}, {"date": "2018-03-21", "close": 20.936, "volume": 21290.0}, {"date": "2018-03-22", "close": 20.901, "volume": 18005.0}, {"date": "2018-03-23", "close": 20.75, "volume": 31370.0}, {"date": "2018-03-26", "close": 20.907, "volume": 16765.0}, {"date": "2018-03-27", "close": 21.163, "volume": 47470.0}, {"date": "2018-03-28", "close": 21.478, "volume": 23870.0}, {"date": "2018-03-29", "close": 21.682, "volume": 30895.0}, {"date": "2018-04-02", "close": 21.386, "volume": 25530.0}, {"date": "2018-04-03", "close": 20.796, "volume": 22120.0}, {"date": "2018-04-04", "close": 20.468, "volume": 17575.0}, {"date": "2018-04-05", "close": 20.4958, "volume": 17475.0}, {"date": "2018-04-06", "close": 20.13, "volume": 24460.0}, {"date": "2018-04-09", "close": 20.094, "volume": 31065.0}, {"date": "2018-04-10", "close": 20.136, "volume": 11160.0}, {"date": "2018-04-11", "close": 20.096, "volume": 16150.0}, {"date": "2018-04-12", "close": 20.072, "volume": 6985.0}, {"date": "2018-04-13", "close": 19.958, "volume": 7910.0}, {"date": "2018-04-16", "close": 19.836, "volume": 16505.0}, {"date": "2018-04-17", "close": 21.542, "volume": 17125.0}, {"date": "2018-04-18", "close": 21.026, "volume": 15885.0}, {"date": "2018-04-19", "close": 21.192, "volume": 7200.0}, {"date": "2018-04-20", "close": 20.864, "volume": 16230.0}, {"date": "2018-04-23", "close": 20.56, "volume": 11160.0}, {"date": "2018-04-24", "close": 20.16, "volume": 25400.0}, {"date": "2018-04-25", "close": 20.0264, "volume": 24250.0}, {"date": "2018-04-26", "close": 20.48, "volume": 14995.0}, {"date": "2018-04-27", "close": 20.61, "volume": 16660.0}, {"date": "2018-04-30", "close": 20.172, "volume": 28910.0}, {"date": "2018-05-01", "close": 20.48, "volume": 15165.0}, {"date": "2018-05-02", "close": 20.15, "volume": 11540.0}, {"date": "2018-05-03", "close": 20.555, "volume": 9762.0}, {"date": "2018-05-04", "close": 20.53, "volume": 30253.0}, {"date": "2018-05-07", "close": 21.0, "volume": 20105.0}, {"date": "2018-05-08", "close": 20.8, "volume": 135892.0}, {"date": "2018-05-09", "close": 20.28, "volume": 29083.0}, {"date": "2018-05-10", "close": 20.88, "volume": 8698.0}, {"date": "2018-05-11", "close": 20.99, "volume": 9406.0}, {"date": "2018-05-14", "close": 20.61, "volume": 7657.0}, {"date": "2018-05-15", "close": 20.11, "volume": 17682.0}, {"date": "2018-05-16", "close": 19.97, "volume": 9996.0}, {"date": "2018-05-17", "close": 20.15, "volume": 6922.0}, {"date": "2018-05-18", "close": 20.68, "volume": 90670.0}, {"date": "2018-05-21", "close": 20.64, "volume": 23538.0}, {"date": "2018-05-22", "close": 19.69, "volume": 120893.0}, {"date": "2018-05-23", "close": 19.48, "volume": 36920.0}, {"date": "2018-05-24", "close": 19.34, "volume": 16938.0}, {"date": "2018-05-25", "close": 18.87, "volume": 10321.0}, {"date": "2018-05-29", "close": 14.7801, "volume": 44303.0}, {"date": "2018-05-30", "close": 15.65, "volume": 17460.0}, {"date": "2018-05-31", "close": 15.19, "volume": 67788.0}, {"date": "2018-06-01", "close": 15.49, "volume": 37486.0}, {"date": "2018-06-04", "close": 15.625, "volume": 45757.0}, {"date": "2018-06-05", "close": 15.455, "volume": 32030.0}, {"date": "2018-06-06", "close": 15.665, "volume": 19924.0}, {"date": "2018-06-07", "close": 15.32, "volume": 27444.0}, {"date": "2018-06-08", "close": 15.14, "volume": 28717.0}, {"date": "2018-06-11", "close": 15.19, "volume": 37208.0}, {"date": "2018-06-12", "close": 15.51, "volume": 22630.0}, {"date": "2018-06-13", "close": 15.31, "volume": 28040.0}, {"date": "2018-06-14", "close": 15.41, "volume": 28118.0}, {"date": "2018-06-15", "close": 15.32, "volume": 34015.0}, {"date": "2018-06-18", "close": 14.955, "volume": 228389.0}, {"date": "2018-06-19", "close": 15.08, "volume": 65586.0}, {"date": "2018-06-20", "close": 15.85, "volume": 41404.0}, {"date": "2018-06-21", "close": 15.5, "volume": 39570.0}, {"date": "2018-06-22", "close": 15.64, "volume": 15493.0}, {"date": "2018-06-25", "close": 15.68, "volume": 52011.0}, {"date": "2018-06-26", "close": 15.13, "volume": 45520.0}, {"date": "2018-06-27", "close": 15.24, "volume": 44946.0}, {"date": "2018-06-28", "close": 14.97, "volume": 28640.0}, {"date": "2018-06-29", "close": 15.32, "volume": 33442.0}, {"date": "2018-07-02", "close": 15.23, "volume": 59598.0}, {"date": "2018-07-03", "close": 15.56, "volume": 21820.0}, {"date": "2018-07-05", "close": 16.16, "volume": 26485.0}, {"date": "2018-07-06", "close": 16.155, "volume": 19885.0}, {"date": "2018-07-09", "close": 16.27, "volume": 24700.0}, {"date": "2018-07-10", "close": 16.68, "volume": 48006.0}, {"date": "2018-07-11", "close": 16.525, "volume": 15218.0}, {"date": "2018-07-12", "close": 16.955, "volume": 34736.0}, {"date": "2018-07-13", "close": 16.98, "volume": 12420.0}, {"date": "2018-07-16", "close": 17.28, "volume": 40044.0}, {"date": "2018-07-17", "close": 17.5, "volume": 31339.0}, {"date": "2018-07-18", "close": 17.595, "volume": 20641.0}, {"date": "2018-07-19", "close": 17.55, "volume": 214199.0}, {"date": "2018-07-20", "close": 17.88, "volume": 18508.0}, {"date": "2018-07-23", "close": 17.68, "volume": 18675.0}, {"date": "2018-07-24", "close": 17.67, "volume": 25317.0}, {"date": "2018-07-25", "close": 17.86, "volume": 11740.0}, {"date": "2018-07-26", "close": 17.96, "volume": 15408.0}, {"date": "2018-07-27", "close": 17.8, "volume": 34859.0}, {"date": "2018-07-30", "close": 17.88, "volume": 18332.0}, {"date": "2018-07-31", "close": 17.2, "volume": 23338.0}, {"date": "2018-08-01", "close": 17.27, "volume": 21201.0}, {"date": "2018-08-02", "close": 17.245, "volume": 17644.0}, {"date": "2018-08-03", "close": 17.2, "volume": 9077.0}, {"date": "2018-08-06", "close": 16.625, "volume": 10749.0}, {"date": "2018-08-07", "close": 16.71, "volume": 13918.0}, {"date": "2018-08-08", "close": 17.2, "volume": 17740.0}, {"date": "2018-08-09", "close": 16.205, "volume": 17726.0}, {"date": "2018-08-10", "close": 16.24, "volume": 11479.0}, {"date": "2018-08-13", "close": 16.66, "volume": 49642.0}, {"date": "2018-08-14", "close": 16.31, "volume": 26574.0}, {"date": "2018-08-15", "close": 16.195, "volume": 19576.0}, {"date": "2018-08-16", "close": 16.15, "volume": 26152.0}, {"date": "2018-08-17", "close": 16.34, "volume": 28468.0}, {"date": "2018-08-20", "close": 16.1, "volume": 31644.0}, {"date": "2018-08-21", "close": 16.305, "volume": 75394.0}, {"date": "2018-08-22", "close": 16.475, "volume": 20108.0}, {"date": "2018-08-23", "close": 16.56, "volume": 12416.0}, {"date": "2018-08-24", "close": 16.64, "volume": 21564.0}, {"date": "2018-08-27", "close": 17.11, "volume": 33943.0}, {"date": "2018-08-28", "close": 17.075, "volume": 24660.0}, {"date": "2018-08-29", "close": 17.29, "volume": 31748.0}, {"date": "2018-08-30", "close": 17.36, "volume": 30755.0}, {"date": "2018-08-31", "close": 17.365, "volume": 29741.0}, {"date": "2018-09-04", "close": 16.89, "volume": 15011.0}, {"date": "2018-09-05", "close": 16.62, "volume": 16477.0}, {"date": "2018-09-06", "close": 16.49, "volume": 20308.0}, {"date": "2018-09-07", "close": 16.555, "volume": 17631.0}, {"date": "2018-09-10", "close": 16.25, "volume": 16825.0}, {"date": "2018-09-11", "close": 16.48, "volume": 35730.0}, {"date": "2018-09-12", "close": 16.93, "volume": 22350.0}, {"date": "2018-09-13", "close": 16.97, "volume": 11421.0}, {"date": "2018-09-14", "close": 17.01, "volume": 19582.0}, {"date": "2018-09-17", "close": 16.645, "volume": 16502.0}, {"date": "2018-09-18", "close": 16.375, "volume": 17176.0}, {"date": "2018-09-19", "close": 15.92, "volume": 25653.0}, {"date": "2018-09-20", "close": 16.6, "volume": 31787.0}, {"date": "2018-09-21", "close": 16.525, "volume": 22420.0}, {"date": "2018-09-24", "close": 16.4, "volume": 16578.0}, {"date": "2018-09-25", "close": 16.8, "volume": 20612.0}, {"date": "2018-09-26", "close": 16.85, "volume": 19936.0}, {"date": "2018-09-27", "close": 16.04, "volume": 46256.0}, {"date": "2018-09-28", "close": 15.75, "volume": 20711.0}, {"date": "2018-10-01", "close": 16.085, "volume": 27113.0}, {"date": "2018-10-02", "close": 15.84, "volume": 29404.0}, {"date": "2018-10-03", "close": 15.695, "volume": 20222.0}, {"date": "2018-10-04", "close": 15.31, "volume": 44967.0}, {"date": "2018-10-05", "close": 15.285, "volume": 20750.0}, {"date": "2018-10-08", "close": 15.075, "volume": 18282.0}, {"date": "2018-10-09", "close": 14.895, "volume": 47920.0}, {"date": "2018-10-10", "close": 14.06, "volume": 40568.0}, {"date": "2018-10-11", "close": 13.915, "volume": 39998.0}, {"date": "2018-10-12", "close": 14.35, "volume": 39452.0}, {"date": "2018-10-15", "close": 14.16, "volume": 83016.0}, {"date": "2018-10-16", "close": 13.89, "volume": 66639.0}, {"date": "2018-10-17", "close": 13.93, "volume": 76585.0}, {"date": "2018-10-18", "close": 14.325, "volume": 70387.0}, {"date": "2018-10-19", "close": 14.205, "volume": 17416.0}, {"date": "2018-10-22", "close": 13.975, "volume": 41824.0}, {"date": "2018-10-23", "close": 13.465, "volume": 69879.0}, {"date": "2018-10-24", "close": 12.485, "volume": 49777.0}, {"date": "2018-10-25", "close": 12.124, "volume": 78711.0}, {"date": "2018-10-26", "close": 12.53, "volume": 50904.0}, {"date": "2018-10-29", "close": 12.885, "volume": 142766.0}, {"date": "2018-10-30", "close": 13.81, "volume": 38762.0}, {"date": "2018-10-31", "close": 13.67, "volume": 37438.0}, {"date": "2018-11-01", "close": 14.495, "volume": 227167.0}, {"date": "2018-11-02", "close": 14.81, "volume": 30807.0}, {"date": "2018-11-05", "close": 14.83, "volume": 42616.0}, {"date": "2018-11-06", "close": 14.89, "volume": 49402.0}, {"date": "2018-11-07", "close": 15.275, "volume": 54196.0}, {"date": "2018-11-08", "close": 15.19, "volume": 53986.0}, {"date": "2018-11-09", "close": 15.05, "volume": 26438.0}, {"date": "2018-11-12", "close": 14.355, "volume": 64267.0}, {"date": "2018-11-13", "close": 14.08, "volume": 48408.0}, {"date": "2018-11-14", "close": 14.03, "volume": 43187.0}, {"date": "2018-11-15", "close": 13.81, "volume": 56497.0}, {"date": "2018-11-16", "close": 14.045, "volume": 48185.0}, {"date": "2018-11-19", "close": 14.21, "volume": 103084.0}, {"date": "2018-11-20", "close": 14.745, "volume": 81408.0}, {"date": "2018-11-21", "close": 14.23, "volume": 57607.0}, {"date": "2018-11-23", "close": 14.98, "volume": 35485.0}, {"date": "2018-11-26", "close": 15.265, "volume": 65764.0}, {"date": "2018-11-27", "close": 15.045, "volume": 52554.0}, {"date": "2018-11-28", "close": 15.24, "volume": 51755.0}, {"date": "2018-11-29", "close": 15.4, "volume": 62968.0}, {"date": "2018-11-30", "close": 15.385, "volume": 105288.0}, {"date": "2018-12-03", "close": 15.365, "volume": 79712.0}, {"date": "2018-12-04", "close": 15.18, "volume": 90178.0}, {"date": "2018-12-06", "close": 15.46, "volume": 70087.0}, {"date": "2018-12-07", "close": 15.185, "volume": 82668.0}, {"date": "2018-12-10", "close": 15.75, "volume": 76844.0}, {"date": "2018-12-11", "close": 15.45, "volume": 236560.0}, {"date": "2018-12-12", "close": 15.995, "volume": 58275.0}, {"date": "2018-12-13", "close": 16.21, "volume": 66602.0}, {"date": "2018-12-14", "close": 16.03, "volume": 46643.0}, {"date": "2018-12-17", "close": 16.18, "volume": 86229.0}, {"date": "2018-12-18", "close": 15.69, "volume": 84057.0}, {"date": "2018-12-19", "close": 16.025, "volume": 263318.0}, {"date": "2018-12-20", "close": 16.34, "volume": 557643.0}, {"date": "2018-12-21", "close": 16.13, "volume": 57158.0}, {"date": "2018-12-24", "close": 16.165, "volume": 40218.0}, {"date": "2018-12-26", "close": 16.28, "volume": 57333.0}, {"date": "2018-12-27", "close": 16.195, "volume": 41098.0}, {"date": "2018-12-28", "close": 16.35, "volume": 49898.0}, {"date": "2018-12-31", "close": 16.475, "volume": 80873.0}, {"date": "2019-01-02", "close": 15.61, "volume": 45112.0}, {"date": "2019-01-03", "close": 15.62, "volume": 39811.0}, {"date": "2019-01-04", "close": 16.41, "volume": 61401.0}, {"date": "2019-01-07", "close": 17.09, "volume": 107348.0}, {"date": "2019-01-08", "close": 17.005, "volume": 75304.0}, {"date": "2019-01-09", "close": 17.26, "volume": 37963.0}, {"date": "2019-01-10", "close": 16.825, "volume": 79846.0}, {"date": "2019-01-11", "close": 16.58, "volume": 210886.0}, {"date": "2019-01-14", "close": 16.28, "volume": 358185.0}, {"date": "2019-01-15", "close": 15.975, "volume": 42611.0}, {"date": "2019-01-16", "close": 15.91, "volume": 664951.0}, {"date": "2019-01-17", "close": 16.095, "volume": 74610.0}, {"date": "2019-01-18", "close": 15.635, "volume": 49689.0}, {"date": "2019-01-22", "close": 15.23, "volume": 82364.0}, {"date": "2019-01-23", "close": 15.125, "volume": 25550.0}, {"date": "2019-01-24", "close": 14.725, "volume": 51152.0}, {"date": "2019-01-25", "close": 14.585, "volume": 37098.0}, {"date": "2019-01-28", "close": 15.015, "volume": 80774.0}, {"date": "2019-01-29", "close": 14.805, "volume": 28635.0}, {"date": "2019-01-30", "close": 14.83, "volume": 37373.0}, {"date": "2019-01-31", "close": 14.745, "volume": 40665.0}, {"date": "2019-02-01", "close": 14.76, "volume": 22944.0}, {"date": "2019-02-04", "close": 14.745, "volume": 32922.0}, {"date": "2019-02-05", "close": 14.9, "volume": 44491.0}, {"date": "2019-02-06", "close": 14.69, "volume": 28569.0}, {"date": "2019-02-07", "close": 14.53, "volume": 28057.0}, {"date": "2019-02-08", "close": 14.675, "volume": 20288.0}, {"date": "2019-02-11", "close": 14.6525, "volume": 22426.0}, {"date": "2019-02-12", "close": 14.91, "volume": 37557.0}, {"date": "2019-02-13", "close": 15.11, "volume": 21370.0}, {"date": "2019-02-14", "close": 15.31, "volume": 27798.0}, {"date": "2019-02-15", "close": 15.37, "volume": 23093.0}, {"date": "2019-02-19", "close": 15.19, "volume": 67607.0}, {"date": "2019-02-20", "close": 16.065, "volume": 96582.0}, {"date": "2019-02-21", "close": 16.37, "volume": 22418.0}, {"date": "2019-02-22", "close": 16.355, "volume": 720522.0}, {"date": "2019-02-25", "close": 17.415, "volume": 53144.0}, {"date": "2019-02-26", "close": 17.525, "volume": 95196.0}, {"date": "2019-02-27", "close": 17.225, "volume": 53576.0}, {"date": "2019-02-28", "close": 17.33, "volume": 15431.0}, {"date": "2019-03-01", "close": 17.765, "volume": 24340.0}, {"date": "2019-03-04", "close": 17.93, "volume": 21281.0}, {"date": "2019-03-05", "close": 17.905, "volume": 21726.0}, {"date": "2019-03-06", "close": 17.71, "volume": 59452.0}, {"date": "2019-03-07", "close": 17.345, "volume": 15837.0}, {"date": "2019-03-08", "close": 17.29, "volume": 21046.0}, {"date": "2019-03-11", "close": 17.27, "volume": 80363.0}, {"date": "2019-03-12", "close": 17.255, "volume": 21310.0}, {"date": "2019-03-13", "close": 17.25, "volume": 29542.0}, {"date": "2019-03-14", "close": 17.315, "volume": 22211.0}, {"date": "2019-03-15", "close": 17.105, "volume": 17279.0}, {"date": "2019-03-18", "close": 17.035, "volume": 17586.0}, {"date": "2019-03-19", "close": 17.025, "volume": 42549.0}, {"date": "2019-03-20", "close": 17.74, "volume": 23713.0}, {"date": "2019-03-21", "close": 17.585, "volume": 9598.0}, {"date": "2019-03-22", "close": 17.495, "volume": 17773.0}, {"date": "2019-03-25", "close": 17.46, "volume": 37850.0}, {"date": "2019-03-26", "close": 17.725, "volume": 21777.0}, {"date": "2019-03-27", "close": 17.475, "volume": 22011.0}, {"date": "2019-03-28", "close": 17.62, "volume": 26435.0}, {"date": "2019-03-29", "close": 17.44, "volume": 22603.0}, {"date": "2019-04-01", "close": 17.815, "volume": 26932.0}, {"date": "2019-04-02", "close": 17.825, "volume": 31224.0}, {"date": "2019-04-03", "close": 17.74, "volume": 12528.0}, {"date": "2019-04-04", "close": 17.73, "volume": 18783.0}, {"date": "2019-04-05", "close": 17.92, "volume": 12182.0}, {"date": "2019-04-08", "close": 17.745, "volume": 37092.0}, {"date": "2019-04-09", "close": 17.665, "volume": 150375.0}, {"date": "2019-04-10", "close": 17.865, "volume": 174326.0}, {"date": "2019-04-11", "close": 17.535, "volume": 56268.0}, {"date": "2019-04-12", "close": 17.52, "volume": 15517.0}, {"date": "2019-04-15", "close": 17.5, "volume": 20803.0}, {"date": "2019-04-16", "close": 17.025, "volume": 34110.0}, {"date": "2019-04-17", "close": 16.94, "volume": 20367.0}, {"date": "2019-04-18", "close": 16.905, "volume": 28475.0}, {"date": "2019-04-22", "close": 17.07, "volume": 32441.0}, {"date": "2019-04-23", "close": 17.02, "volume": 26143.0}, {"date": "2019-04-24", "close": 16.81, "volume": 18155.0}, {"date": "2019-04-25", "close": 16.53, "volume": 17063.0}, {"date": "2019-04-26", "close": 16.94, "volume": 29957.0}, {"date": "2019-04-29", "close": 17.035, "volume": 27337.0}, {"date": "2019-04-30", "close": 16.71, "volume": 29232.0}, {"date": "2019-05-01", "close": 16.54, "volume": 26469.0}, {"date": "2019-05-02", "close": 16.42, "volume": 20600.0}, {"date": "2019-05-03", "close": 16.75, "volume": 38382.0}, {"date": "2019-05-06", "close": 16.72, "volume": 18488.0}, {"date": "2019-05-07", "close": 16.3701, "volume": 21884.0}, {"date": "2019-05-08", "close": 16.64, "volume": 27428.0}, {"date": "2019-05-09", "close": 16.54, "volume": 29907.0}, {"date": "2019-05-10", "close": 16.6599, "volume": 59029.0}, {"date": "2019-05-13", "close": 16.37, "volume": 55874.0}, {"date": "2019-05-14", "close": 16.76, "volume": 30809.0}, {"date": "2019-05-15", "close": 16.71, "volume": 21318.0}, {"date": "2019-05-16", "close": 17.2, "volume": 25252.0}, {"date": "2019-05-17", "close": 17.205, "volume": 24330.0}, {"date": "2019-05-20", "close": 17.32, "volume": 22547.0}, {"date": "2019-05-21", "close": 17.952, "volume": 24625.0}, {"date": "2019-05-22", "close": 18.1, "volume": 18347.0}, {"date": "2019-05-23", "close": 17.99, "volume": 24175.0}, {"date": "2019-05-24", "close": 18.4499, "volume": 12295.0}, {"date": "2019-05-28", "close": 18.1599, "volume": 21159.0}, {"date": "2019-05-29", "close": 17.205, "volume": 39252.0}, {"date": "2019-05-30", "close": 17.22, "volume": 30441.0}, {"date": "2019-05-31", "close": 17.4, "volume": 104868.0}, {"date": "2019-06-03", "close": 17.5101, "volume": 53996.0}, {"date": "2019-06-04", "close": 17.25, "volume": 43288.0}, {"date": "2019-06-05", "close": 17.16, "volume": 35358.0}, {"date": "2019-06-06", "close": 17.39, "volume": 29949.0}, {"date": "2019-06-07", "close": 17.8401, "volume": 23531.0}, {"date": "2019-06-10", "close": 17.882, "volume": 31697.0}, {"date": "2019-06-11", "close": 18.3, "volume": 26928.0}, {"date": "2019-06-12", "close": 18.31, "volume": 38069.0}, {"date": "2019-06-13", "close": 18.0725, "volume": 30005.0}, {"date": "2019-06-14", "close": 17.74, "volume": 16748.0}, {"date": "2019-06-17", "close": 17.92, "volume": 21960.0}, {"date": "2019-06-18", "close": 18.195, "volume": 26449.0}, {"date": "2019-06-19", "close": 18.46, "volume": 16246.0}, {"date": "2019-06-20", "close": 18.38, "volume": 23725.0}, {"date": "2019-06-21", "close": 18.39, "volume": 21481.0}, {"date": "2019-06-24", "close": 18.38, "volume": 14001.0}, {"date": "2019-06-25", "close": 18.105, "volume": 33777.0}, {"date": "2019-06-26", "close": 17.87, "volume": 31321.0}, {"date": "2019-06-27", "close": 17.9, "volume": 36668.0}, {"date": "2019-06-28", "close": 18.474, "volume": 37816.0}, {"date": "2019-07-01", "close": 18.3001, "volume": 26046.0}, {"date": "2019-07-02", "close": 18.25, "volume": 18135.0}, {"date": "2019-07-03", "close": 18.68, "volume": 15034.0}, {"date": "2019-07-05", "close": 18.14, "volume": 12984.0}, {"date": "2019-07-08", "close": 19.0, "volume": 14100.0}, {"date": "2019-07-09", "close": 18.0399, "volume": 24388.0}, {"date": "2019-07-10", "close": 18.09, "volume": 16560.0}, {"date": "2019-07-11", "close": 18.04, "volume": 17257.0}, {"date": "2019-07-12", "close": 18.8199, "volume": 38251.0}, {"date": "2019-07-15", "close": 18.0499, "volume": 36559.0}, {"date": "2019-07-16", "close": 18.19, "volume": 26140.0}, {"date": "2019-07-17", "close": 18.35, "volume": 13143.0}, {"date": "2019-07-18", "close": 18.18, "volume": 7306413.0}, {"date": "2019-07-19", "close": 18.1, "volume": 1131070.0}, {"date": "2019-07-22", "close": 18.14, "volume": 1561439.0}, {"date": "2019-07-23", "close": 18.05, "volume": 1050138.0}, {"date": "2019-07-24", "close": 18.35, "volume": 2832393.0}, {"date": "2019-07-25", "close": 18.38, "volume": 318363.0}, {"date": "2019-07-26", "close": 18.59, "volume": 392348.0}, {"date": "2019-07-29", "close": 18.81, "volume": 395290.0}, {"date": "2019-07-30", "close": 18.6, "volume": 416443.0}, {"date": "2019-07-31", "close": 18.29, "volume": 799228.0}, {"date": "2019-08-01", "close": 18.45, "volume": 200895.0}, {"date": "2019-08-02", "close": 18.29, "volume": 164450.0}, {"date": "2019-08-05", "close": 18.02, "volume": 473176.0}, {"date": "2019-08-06", "close": 18.37, "volume": 655664.0}, {"date": "2019-08-07", "close": 18.57, "volume": 265124.0}, {"date": "2019-08-08", "close": 18.81, "volume": 551762.0}, {"date": "2019-08-09", "close": 18.94, "volume": 377109.0}, {"date": "2019-08-12", "close": 19.14, "volume": 917871.0}, {"date": "2019-08-13", "close": 19.9, "volume": 1281626.0}, {"date": "2019-08-14", "close": 20.6, "volume": 879408.0}, {"date": "2019-08-15", "close": 19.89, "volume": 708961.0}, {"date": "2019-08-16", "close": 20.03, "volume": 239428.0}, {"date": "2019-08-19", "close": 20.34, "volume": 110285.0}, {"date": "2019-08-20", "close": 20.18, "volume": 80224.0}, {"date": "2019-08-21", "close": 20.36, "volume": 146669.0}, {"date": "2019-08-22", "close": 20.4, "volume": 103907.0}, {"date": "2019-08-23", "close": 20.11, "volume": 167036.0}, {"date": "2019-08-26", "close": 20.28, "volume": 150738.0}, {"date": "2019-08-27", "close": 20.32, "volume": 125224.0}, {"date": "2019-08-28", "close": 20.27, "volume": 109835.0}, {"date": "2019-08-29", "close": 20.05, "volume": 102285.0}, {"date": "2019-08-30", "close": 20.38, "volume": 86146.0}, {"date": "2019-09-03", "close": 21.13, "volume": 180274.0}, {"date": "2019-09-04", "close": 21.38, "volume": 164588.0}, {"date": "2019-09-05", "close": 21.05, "volume": 117567.0}, {"date": "2019-09-06", "close": 20.86, "volume": 86119.0}, {"date": "2019-09-09", "close": 20.55, "volume": 91456.0}, {"date": "2019-09-10", "close": 19.68, "volume": 250982.0}, {"date": "2019-09-11", "close": 19.89, "volume": 821405.0}, {"date": "2019-09-12", "close": 20.37, "volume": 156267.0}, {"date": "2019-09-13", "close": 20.06, "volume": 484614.0}, {"date": "2019-09-16", "close": 20.1, "volume": 220224.0}, {"date": "2019-09-17", "close": 20.15, "volume": 172009.0}, {"date": "2019-09-18", "close": 20.49, "volume": 260649.0}, {"date": "2019-09-19", "close": 20.27, "volume": 147084.0}, {"date": "2019-09-20", "close": 20.46, "volume": 138620.0}, {"date": "2019-09-23", "close": 20.59, "volume": 169226.0}, {"date": "2019-09-24", "close": 20.73, "volume": 129062.0}, {"date": "2019-09-25", "close": 20.6, "volume": 88209.0}, {"date": "2019-09-26", "close": 20.59, "volume": 180599.0}, {"date": "2019-09-27", "close": 19.77, "volume": 457888.0}, {"date": "2019-09-30", "close": 20.26, "volume": 783645.0}, {"date": "2019-10-01", "close": 19.98, "volume": 185690.0}, {"date": "2019-10-02", "close": 18.88, "volume": 404506.0}, {"date": "2019-10-03", "close": 19.3, "volume": 632190.0}, {"date": "2019-10-04", "close": 19.46, "volume": 105427.0}, {"date": "2019-10-07", "close": 19.58, "volume": 212746.0}, {"date": "2019-10-08", "close": 19.4, "volume": 251752.0}, {"date": "2019-10-09", "close": 19.74, "volume": 449622.0}, {"date": "2019-10-10", "close": 19.35, "volume": 172280.0}, {"date": "2019-10-11", "close": 19.48, "volume": 197081.0}, {"date": "2019-10-14", "close": 19.78, "volume": 235138.0}, {"date": "2019-10-15", "close": 20.5, "volume": 249391.0}, {"date": "2019-10-16", "close": 20.58, "volume": 105067.0}, {"date": "2019-10-17", "close": 20.98, "volume": 167039.0}, {"date": "2019-10-18", "close": 21.05, "volume": 146548.0}, {"date": "2019-10-21", "close": 20.7, "volume": 126633.0}, {"date": "2019-10-22", "close": 21.31, "volume": 195559.0}, {"date": "2019-10-23", "close": 21.03, "volume": 645623.0}, {"date": "2019-10-24", "close": 21.18, "volume": 74086.0}, {"date": "2019-10-25", "close": 21.09, "volume": 126076.0}, {"date": "2019-10-28", "close": 21.32, "volume": 80801.0}, {"date": "2019-10-29", "close": 21.5, "volume": 142073.0}, {"date": "2019-10-30", "close": 21.61, "volume": 130813.0}, {"date": "2019-10-31", "close": 21.85, "volume": 104514.0}, {"date": "2019-11-01", "close": 22.13, "volume": 98620.0}, {"date": "2019-11-04", "close": 21.97, "volume": 112616.0}, {"date": "2019-11-05", "close": 21.64, "volume": 680968.0}, {"date": "2019-11-06", "close": 21.96, "volume": 184216.0}, {"date": "2019-11-07", "close": 22.02, "volume": 270790.0}, {"date": "2019-11-08", "close": 22.08, "volume": 121812.0}, {"date": "2019-11-11", "close": 22.16, "volume": 102354.0}, {"date": "2019-11-12", "close": 22.01, "volume": 147601.0}, {"date": "2019-11-13", "close": 22.28, "volume": 110820.0}, {"date": "2019-11-14", "close": 22.06, "volume": 101967.0}, {"date": "2019-11-15", "close": 22.34, "volume": 137351.0}, {"date": "2019-11-18", "close": 22.7, "volume": 217952.0}, {"date": "2019-11-19", "close": 22.58, "volume": 175687.0}, {"date": "2019-11-20", "close": 22.26, "volume": 206081.0}, {"date": "2019-11-21", "close": 22.52, "volume": 138830.0}, {"date": "2019-11-22", "close": 22.72, "volume": 120156.0}, {"date": "2019-11-25", "close": 23.78, "volume": 545694.0}, {"date": "2019-11-26", "close": 23.55, "volume": 505544.0}, {"date": "2019-11-27", "close": 23.56, "volume": 197897.0}, {"date": "2019-11-29", "close": 23.41, "volume": 93910.0}, {"date": "2019-12-02", "close": 23.65, "volume": 264608.0}, {"date": "2019-12-03", "close": 23.8, "volume": 229386.0}, {"date": "2019-12-04", "close": 24.14, "volume": 154931.0}, {"date": "2019-12-05", "close": 24.12, "volume": 217405.0}, {"date": "2019-12-06", "close": 23.8, "volume": 191262.0}, {"date": "2019-12-09", "close": 24.01, "volume": 383758.0}, {"date": "2019-12-10", "close": 23.07, "volume": 308849.0}, {"date": "2019-12-11", "close": 22.96, "volume": 228935.0}, {"date": "2019-12-12", "close": 22.21, "volume": 354172.0}, {"date": "2019-12-13", "close": 22.17, "volume": 365867.0}, {"date": "2019-12-16", "close": 21.97, "volume": 627999.0}, {"date": "2019-12-17", "close": 22.35, "volume": 556236.0}, {"date": "2019-12-18", "close": 21.77, "volume": 379843.0}, {"date": "2019-12-19", "close": 21.8, "volume": 120787.0}, {"date": "2019-12-20", "close": 21.7, "volume": 846847.0}, {"date": "2019-12-23", "close": 22.32, "volume": 403909.0}, {"date": "2019-12-24", "close": 22.58, "volume": 243458.0}, {"date": "2019-12-26", "close": 22.2, "volume": 176036.0}, {"date": "2019-12-27", "close": 22.27, "volume": 234657.0}, {"date": "2019-12-30", "close": 22.1, "volume": 116694.0}, {"date": "2019-12-31", "close": 22.33, "volume": 100758.0}, {"date": "2020-01-02", "close": 22.3, "volume": 112476.0}, {"date": "2020-01-03", "close": 21.49, "volume": 317627.0}, {"date": "2020-01-06", "close": 21.39, "volume": 300343.0}, {"date": "2020-01-07", "close": 21.84, "volume": 149264.0}, {"date": "2020-01-08", "close": 21.82, "volume": 145745.0}, {"date": "2020-01-09", "close": 22.67, "volume": 175453.0}, {"date": "2020-01-10", "close": 22.7, "volume": 201890.0}, {"date": "2020-01-13", "close": 22.65, "volume": 403242.0}, {"date": "2020-01-14", "close": 22.44, "volume": 235941.0}, {"date": "2020-01-15", "close": 23.08, "volume": 388552.0}, {"date": "2020-01-16", "close": 22.82, "volume": 482974.0}, {"date": "2020-01-17", "close": 22.75, "volume": 272208.0}, {"date": "2020-01-21", "close": 22.58, "volume": 172362.0}, {"date": "2020-01-22", "close": 23.12, "volume": 257656.0}, {"date": "2020-01-23", "close": 22.98, "volume": 183788.0}, {"date": "2020-01-24", "close": 22.57, "volume": 170875.0}, {"date": "2020-01-27", "close": 22.37, "volume": 275711.0}, {"date": "2020-01-28", "close": 22.49, "volume": 322462.0}, {"date": "2020-01-29", "close": 23.01, "volume": 234812.0}, {"date": "2020-01-30", "close": 23.23, "volume": 221033.0}, {"date": "2020-01-31", "close": 23.21, "volume": 191947.0}, {"date": "2020-02-03", "close": 23.45, "volume": 198414.0}, {"date": "2020-02-04", "close": 23.6, "volume": 430474.0}, {"date": "2020-02-05", "close": 24.1, "volume": 423022.0}, {"date": "2020-02-06", "close": 24.3, "volume": 769836.0}, {"date": "2020-02-07", "close": 24.13, "volume": 343736.0}, {"date": "2020-02-10", "close": 24.19, "volume": 152683.0}, {"date": "2020-02-11", "close": 24.33, "volume": 187085.0}, {"date": "2020-02-12", "close": 23.84, "volume": 238531.0}, {"date": "2020-02-13", "close": 23.87, "volume": 275798.0}, {"date": "2020-02-14", "close": 23.88, "volume": 268576.0}, {"date": "2020-02-18", "close": 24.07, "volume": 543446.0}, {"date": "2020-02-19", "close": 24.26, "volume": 988510.0}, {"date": "2020-02-20", "close": 25.01, "volume": 986510.0}, {"date": "2020-02-21", "close": 25.22, "volume": 776981.0}, {"date": "2020-02-24", "close": 24.66, "volume": 395812.0}, {"date": "2020-02-25", "close": 24.31, "volume": 442497.0}, {"date": "2020-02-26", "close": 24.0, "volume": 431416.0}, {"date": "2020-02-27", "close": 23.38, "volume": 448883.0}, {"date": "2020-02-28", "close": 22.78, "volume": 437005.0}, {"date": "2020-03-02", "close": 24.04, "volume": 585000.0}, {"date": "2020-03-03", "close": 23.21, "volume": 467375.0}, {"date": "2020-03-04", "close": 24.12, "volume": 374475.0}, {"date": "2020-03-05", "close": 23.83, "volume": 168240.0}, {"date": "2020-03-06", "close": 23.51, "volume": 339494.0}, {"date": "2020-03-09", "close": 21.44, "volume": 343684.0}, {"date": "2020-03-10", "close": 22.3, "volume": 489624.0}, {"date": "2020-03-11", "close": 20.53, "volume": 485652.0}, {"date": "2020-03-12", "close": 18.355, "volume": 489672.0}, {"date": "2020-03-13", "close": 19.86, "volume": 505915.0}, {"date": "2020-03-16", "close": 17.15, "volume": 945169.0}, {"date": "2020-03-17", "close": 17.86, "volume": 697214.0}, {"date": "2020-03-18", "close": 17.29, "volume": 708678.0}, {"date": "2020-03-19", "close": 18.505, "volume": 507715.0}, {"date": "2020-03-20", "close": 19.23, "volume": 888793.0}, {"date": "2020-03-23", "close": 18.4, "volume": 606790.0}, {"date": "2020-03-24", "close": 19.5, "volume": 516705.0}, {"date": "2020-03-25", "close": 20.01, "volume": 266017.0}, {"date": "2020-03-26", "close": 20.25, "volume": 500518.0}, {"date": "2020-03-27", "close": 20.1, "volume": 300050.0}, {"date": "2020-03-30", "close": 20.48, "volume": 463235.0}, {"date": "2020-03-31", "close": 21.19, "volume": 1251455.0}, {"date": "2020-04-01", "close": 20.05, "volume": 1034998.0}, {"date": "2020-04-02", "close": 20.3, "volume": 575872.0}, {"date": "2020-04-03", "close": 20.22, "volume": 723842.0}, {"date": "2020-04-06", "close": 21.54, "volume": 726830.0}, {"date": "2020-04-07", "close": 21.02, "volume": 494354.0}, {"date": "2020-04-08", "close": 21.7, "volume": 290528.0}, {"date": "2020-04-09", "close": 22.36, "volume": 561753.0}, {"date": "2020-04-13", "close": 22.0, "volume": 575761.0}, {"date": "2020-04-14", "close": 22.2, "volume": 747675.0}, {"date": "2020-04-15", "close": 21.9, "volume": 478218.0}, {"date": "2020-04-16", "close": 22.14, "volume": 491259.0}, {"date": "2020-04-17", "close": 22.98, "volume": 615827.0}, {"date": "2020-04-20", "close": 22.68, "volume": 773518.0}, {"date": "2020-04-21", "close": 22.83, "volume": 644852.0}, {"date": "2020-04-22", "close": 23.43, "volume": 529873.0}, {"date": "2020-04-23", "close": 23.49, "volume": 637346.0}, {"date": "2020-04-24", "close": 24.0, "volume": 738789.0}, {"date": "2020-04-27", "close": 24.17, "volume": 883511.0}, {"date": "2020-04-28", "close": 24.01, "volume": 397729.0}, {"date": "2020-04-29", "close": 24.03, "volume": 423034.0}, {"date": "2020-04-30", "close": 24.33, "volume": 329537.0}, {"date": "2020-05-01", "close": 25.0, "volume": 926221.0}, {"date": "2020-05-04", "close": 24.47, "volume": 1193000.0}, {"date": "2020-05-05", "close": 25.01, "volume": 628489.0}, {"date": "2020-05-06", "close": 25.53, "volume": 840142.0}, {"date": "2020-05-07", "close": 26.79, "volume": 1260569.0}, {"date": "2020-05-08", "close": 27.52, "volume": 857664.0}, {"date": "2020-05-11", "close": 28.25, "volume": 1158267.0}, {"date": "2020-05-12", "close": 28.46, "volume": 1035974.0}, {"date": "2020-05-13", "close": 28.39, "volume": 2059848.0}, {"date": "2020-05-14", "close": 28.59, "volume": 2796811.0}, {"date": "2020-05-15", "close": 28.67, "volume": 890814.0}, {"date": "2020-05-18", "close": 29.4, "volume": 1429842.0}, {"date": "2020-05-19", "close": 29.12, "volume": 2250510.0}, {"date": "2020-05-20", "close": 28.38, "volume": 1785706.0}, {"date": "2020-05-21", "close": 29.05, "volume": 431478.0}, {"date": "2020-05-22", "close": 29.3, "volume": 241668.0}, {"date": "2020-05-26", "close": 30.52, "volume": 829232.0}, {"date": "2020-05-27", "close": 29.69, "volume": 1322962.0}, {"date": "2020-05-28", "close": 30.97, "volume": 1632405.0}, {"date": "2020-05-29", "close": 30.47, "volume": 1019524.0}, {"date": "2020-06-01", "close": 30.79, "volume": 782300.0}, {"date": "2020-06-02", "close": 29.79, "volume": 2307951.0}, {"date": "2020-06-03", "close": 29.68, "volume": 983656.0}, {"date": "2020-06-04", "close": 28.97, "volume": 1902832.0}, {"date": "2020-06-05", "close": 29.08, "volume": 607057.0}, {"date": "2020-06-08", "close": 28.48, "volume": 1171784.0}, {"date": "2020-06-09", "close": 28.86, "volume": 1479694.0}, {"date": "2020-06-10", "close": 30.22, "volume": 4377508.0}, {"date": "2020-06-11", "close": 29.25, "volume": 1494482.0}, {"date": "2020-06-12", "close": 29.86, "volume": 767915.0}, {"date": "2020-06-15", "close": 31.11, "volume": 1305517.0}, {"date": "2020-06-16", "close": 30.98, "volume": 1242219.0}, {"date": "2020-06-17", "close": 31.75, "volume": 1500970.0}, {"date": "2020-06-18", "close": 31.0, "volume": 836030.0}, {"date": "2020-06-19", "close": 31.69, "volume": 903145.0}, {"date": "2020-06-22", "close": 32.59, "volume": 757242.0}, {"date": "2020-06-23", "close": 32.9, "volume": 682206.0}, {"date": "2020-06-24", "close": 33.0, "volume": 530888.0}, {"date": "2020-06-25", "close": 33.32, "volume": 364193.0}, {"date": "2020-06-26", "close": 31.99, "volume": 440050.0}, {"date": "2020-06-29", "close": 32.63, "volume": 1693323.0}, {"date": "2020-06-30", "close": 33.89, "volume": 1180245.0}, {"date": "2020-07-01", "close": 33.07, "volume": 775879.0}, {"date": "2020-07-02", "close": 33.44, "volume": 556306.0}, {"date": "2020-07-06", "close": 34.26, "volume": 602174.0}, {"date": "2020-07-07", "close": 34.38, "volume": 676134.0}, {"date": "2020-07-08", "close": 35.24, "volume": 654719.0}, {"date": "2020-07-09", "close": 35.59, "volume": 611863.0}, {"date": "2020-07-10", "close": 34.92, "volume": 583367.0}, {"date": "2020-07-13", "close": 34.74, "volume": 448517.0}, {"date": "2020-07-14", "close": 35.33, "volume": 534802.0}, {"date": "2020-07-15", "close": 36.03, "volume": 532357.0}, {"date": "2020-07-16", "close": 34.9, "volume": 546264.0}, {"date": "2020-07-17", "close": 35.89, "volume": 347682.0}, {"date": "2020-07-20", "close": 35.64, "volume": 672128.0}, {"date": "2020-07-21", "close": 35.88, "volume": 549612.0}, {"date": "2020-07-22", "close": 36.55, "volume": 384153.0}, {"date": "2020-07-23", "close": 35.76, "volume": 474666.0}, {"date": "2020-07-24", "close": 35.1, "volume": 1732613.0}, {"date": "2020-07-27", "close": 35.64, "volume": 1264000.0}, {"date": "2020-07-28", "close": 35.26, "volume": 776511.0}, {"date": "2020-07-29", "close": 35.18, "volume": 444989.0}, {"date": "2020-07-30", "close": 35.02, "volume": 521001.0}, {"date": "2020-07-31", "close": 34.19, "volume": 884969.0}, {"date": "2020-08-03", "close": 35.76, "volume": 703713.0}, {"date": "2020-08-04", "close": 35.29, "volume": 539623.0}, {"date": "2020-08-05", "close": 36.17, "volume": 488714.0}, {"date": "2020-08-06", "close": 36.34, "volume": 502755.0}, {"date": "2020-08-07", "close": 36.52, "volume": 315239.0}, {"date": "2020-08-10", "close": 36.05, "volume": 446333.0}, {"date": "2020-08-11", "close": 35.87, "volume": 634022.0}, {"date": "2020-08-12", "close": 36.38, "volume": 613931.0}, {"date": "2020-08-13", "close": 37.97, "volume": 1118978.0}, {"date": "2020-08-14", "close": 36.92, "volume": 706672.0}, {"date": "2020-08-17", "close": 37.53, "volume": 739592.0}, {"date": "2020-08-18", "close": 37.02, "volume": 505132.0}, {"date": "2020-08-19", "close": 36.72, "volume": 266600.0}, {"date": "2020-08-20", "close": 37.35, "volume": 383099.0}, {"date": "2020-08-21", "close": 38.23, "volume": 409655.0}, {"date": "2020-08-24", "close": 37.35, "volume": 588973.0}, {"date": "2020-08-25", "close": 36.62, "volume": 1147272.0}, {"date": "2020-08-26", "close": 37.73, "volume": 420630.0}, {"date": "2020-08-27", "close": 36.82, "volume": 377858.0}, {"date": "2020-08-28", "close": 37.2, "volume": 256371.0}, {"date": "2020-08-31", "close": 37.76, "volume": 281250.0}, {"date": "2020-09-01", "close": 37.57, "volume": 335598.0}, {"date": "2020-09-02", "close": 37.49, "volume": 279267.0}, {"date": "2020-09-03", "close": 35.58, "volume": 713222.0}, {"date": "2020-09-04", "close": 35.02, "volume": 907404.0}, {"date": "2020-09-08", "close": 34.64, "volume": 485993.0}, {"date": "2020-09-09", "close": 35.93, "volume": 336974.0}, {"date": "2020-09-10", "close": 35.22, "volume": 419011.0}, {"date": "2020-09-11", "close": 35.54, "volume": 365157.0}, {"date": "2020-09-14", "close": 36.08, "volume": 653341.0}, {"date": "2020-09-15", "close": 37.03, "volume": 700454.0}, {"date": "2020-09-16", "close": 37.3, "volume": 303465.0}, {"date": "2020-09-17", "close": 37.57, "volume": 217680.0}, {"date": "2020-09-18", "close": 38.68, "volume": 590131.0}, {"date": "2020-09-21", "close": 38.55, "volume": 521709.0}, {"date": "2020-09-22", "close": 38.2, "volume": 320636.0}, {"date": "2020-09-23", "close": 36.05, "volume": 2360412.0}, {"date": "2020-09-24", "close": 34.99, "volume": 746809.0}, {"date": "2020-09-25", "close": 36.02, "volume": 375709.0}, {"date": "2020-09-28", "close": 36.95, "volume": 932981.0}, {"date": "2020-09-29", "close": 37.33, "volume": 1635013.0}, {"date": "2020-09-30", "close": 36.61, "volume": 797109.0}, {"date": "2020-10-01", "close": 36.93, "volume": 864323.0}, {"date": "2020-10-02", "close": 37.22, "volume": 423973.0}, {"date": "2020-10-05", "close": 37.97, "volume": 623830.0}, {"date": "2020-10-06", "close": 37.37, "volume": 521285.0}, {"date": "2020-10-07", "close": 36.73, "volume": 421731.0}, {"date": "2020-10-08", "close": 37.2, "volume": 377235.0}, {"date": "2020-10-09", "close": 37.45, "volume": 236134.0}, {"date": "2020-10-12", "close": 38.13, "volume": 349985.0}, {"date": "2020-10-13", "close": 38.19, "volume": 306888.0}, {"date": "2020-10-14", "close": 37.99, "volume": 273076.0}, {"date": "2020-10-15", "close": 36.69, "volume": 364405.0}, {"date": "2020-10-16", "close": 36.79, "volume": 482901.0}, {"date": "2020-10-19", "close": 36.21, "volume": 406534.0}, {"date": "2020-10-20", "close": 35.8, "volume": 359027.0}, {"date": "2020-10-21", "close": 35.37, "volume": 353382.0}, {"date": "2020-10-22", "close": 35.4, "volume": 444241.0}, {"date": "2020-10-23", "close": 35.67, "volume": 700486.0}, {"date": "2020-10-26", "close": 34.97, "volume": 835004.0}, {"date": "2020-10-27", "close": 34.97, "volume": 491187.0}, {"date": "2020-10-28", "close": 33.67, "volume": 411701.0}, {"date": "2020-10-29", "close": 34.34, "volume": 547482.0}, {"date": "2020-10-30", "close": 33.66, "volume": 607261.0}, {"date": "2020-11-02", "close": 33.97, "volume": 624136.0}, {"date": "2020-11-03", "close": 34.38, "volume": 446402.0}, {"date": "2020-11-04", "close": 38.03, "volume": 742629.0}, {"date": "2020-11-05", "close": 39.43, "volume": 584006.0}, {"date": "2020-11-06", "close": 39.63, "volume": 643216.0}, {"date": "2020-11-09", "close": 37.54, "volume": 820068.0}, {"date": "2020-11-10", "close": 36.4, "volume": 494082.0}, {"date": "2020-11-11", "close": 36.29, "volume": 495264.0}, {"date": "2020-11-12", "close": 36.33, "volume": 310842.0}, {"date": "2020-11-13", "close": 36.22, "volume": 396069.0}, {"date": "2020-11-16", "close": 35.48, "volume": 345673.0}, {"date": "2020-11-17", "close": 35.28, "volume": 657735.0}, {"date": "2020-11-18", "close": 35.84, "volume": 546881.0}, {"date": "2020-11-19", "close": 36.13, "volume": 407744.0}, {"date": "2020-11-20", "close": 36.53, "volume": 355995.0}, {"date": "2020-11-23", "close": 36.04, "volume": 269093.0}, {"date": "2020-11-24", "close": 35.23, "volume": 754924.0}, {"date": "2020-11-25", "close": 35.91, "volume": 251064.0}, {"date": "2020-11-27", "close": 37.13, "volume": 171318.0}, {"date": "2020-11-30", "close": 38.61, "volume": 624471.0}, {"date": "2020-12-01", "close": 38.24, "volume": 596035.0}, {"date": "2020-12-02", "close": 38.32, "volume": 535677.0}, {"date": "2020-12-03", "close": 38.35, "volume": 262619.0}, {"date": "2020-12-04", "close": 38.45, "volume": 244613.0}, {"date": "2020-12-07", "close": 38.12, "volume": 300153.0}, {"date": "2020-12-08", "close": 38.65, "volume": 538207.0}, {"date": "2020-12-09", "close": 38.35, "volume": 644924.0}, {"date": "2020-12-10", "close": 38.84, "volume": 298604.0}, {"date": "2020-12-11", "close": 39.1, "volume": 324628.0}, {"date": "2020-12-14", "close": 39.11, "volume": 536598.0}, {"date": "2020-12-15", "close": 39.04, "volume": 454923.0}, {"date": "2020-12-16", "close": 39.7, "volume": 314076.0}, {"date": "2020-12-17", "close": 40.44, "volume": 532681.0}, {"date": "2020-12-18", "close": 40.23, "volume": 828262.0}, {"date": "2020-12-21", "close": 39.93, "volume": 351607.0}, {"date": "2020-12-22", "close": 39.99, "volume": 301553.0}, {"date": "2020-12-23", "close": 39.09, "volume": 416580.0}, {"date": "2020-12-24", "close": 39.11, "volume": 96466.0}, {"date": "2020-12-28", "close": 39.07, "volume": 271765.0}, {"date": "2020-12-29", "close": 39.79, "volume": 256839.0}, {"date": "2020-12-30", "close": 40.76, "volume": 275673.0}, {"date": "2020-12-31", "close": 40.66, "volume": 257487.0}, {"date": "2021-01-04", "close": 40.76, "volume": 452041.0}, {"date": "2021-01-05", "close": 42.07, "volume": 623527.0}, {"date": "2021-01-06", "close": 40.27, "volume": 519979.0}, {"date": "2021-01-07", "close": 41.03, "volume": 255651.0}, {"date": "2021-01-08", "close": 41.38, "volume": 467606.0}, {"date": "2021-01-11", "close": 41.96, "volume": 270141.0}, {"date": "2021-01-12", "close": 41.13, "volume": 321101.0}, {"date": "2021-01-13", "close": 42.83, "volume": 690206.0}, {"date": "2021-01-14", "close": 44.12, "volume": 882325.0}, {"date": "2021-01-15", "close": 44.4, "volume": 1276043.0}, {"date": "2021-01-19", "close": 44.33, "volume": 789103.0}, {"date": "2021-01-20", "close": 43.26, "volume": 853555.0}, {"date": "2021-01-21", "close": 43.07, "volume": 441568.0}, {"date": "2021-01-22", "close": 43.06, "volume": 547475.0}, {"date": "2021-01-25", "close": 42.7, "volume": 781548.0}, {"date": "2021-01-26", "close": 42.06, "volume": 548166.0}, {"date": "2021-01-27", "close": 40.23, "volume": 1045724.0}, {"date": "2021-01-28", "close": 40.2, "volume": 607136.0}, {"date": "2021-01-29", "close": 39.68, "volume": 672518.0}, {"date": "2021-02-01", "close": 40.21, "volume": 791469.0}, {"date": "2021-02-02", "close": 40.59, "volume": 260767.0}, {"date": "2021-02-03", "close": 39.68, "volume": 471762.0}, {"date": "2021-02-04", "close": 40.17, "volume": 246325.0}, {"date": "2021-02-05", "close": 40.57, "volume": 241799.0}, {"date": "2021-02-08", "close": 40.56, "volume": 248252.0}, {"date": "2021-02-09", "close": 40.98, "volume": 438626.0}, {"date": "2021-02-10", "close": 40.37, "volume": 194623.0}, {"date": "2021-02-11", "close": 41.02, "volume": 309751.0}, {"date": "2021-02-12", "close": 40.63, "volume": 271320.0}, {"date": "2021-02-16", "close": 40.95, "volume": 751277.0}, {"date": "2021-02-17", "close": 40.87, "volume": 395660.0}, {"date": "2021-02-18", "close": 40.47, "volume": 262708.0}, {"date": "2021-02-19", "close": 40.08, "volume": 266950.0}, {"date": "2021-02-22", "close": 38.25, "volume": 711613.0}, {"date": "2021-02-23", "close": 36.7, "volume": 1691336.0}, {"date": "2021-02-24", "close": 35.13, "volume": 1764370.0}, {"date": "2021-02-25", "close": 33.68, "volume": 1189950.0}, {"date": "2021-02-26", "close": 33.87, "volume": 802934.0}, {"date": "2021-03-01", "close": 35.12, "volume": 514821.0}, {"date": "2021-03-02", "close": 33.83, "volume": 665216.0}, {"date": "2021-03-03", "close": 32.55, "volume": 804242.0}, {"date": "2021-03-04", "close": 30.92, "volume": 1539330.0}, {"date": "2021-03-05", "close": 31.75, "volume": 1018266.0}, {"date": "2021-03-08", "close": 31.24, "volume": 1492847.0}, {"date": "2021-03-09", "close": 31.84, "volume": 532990.0}, {"date": "2021-03-10", "close": 32.14, "volume": 431077.0}, {"date": "2021-03-11", "close": 33.1, "volume": 587478.0}, {"date": "2021-03-12", "close": 32.89, "volume": 317010.0}, {"date": "2021-03-15", "close": 33.5, "volume": 529834.0}, {"date": "2021-03-16", "close": 33.64, "volume": 734108.0}, {"date": "2021-03-17", "close": 33.61, "volume": 456341.0}, {"date": "2021-03-18", "close": 32.28, "volume": 1101826.0}, {"date": "2021-03-19", "close": 32.38, "volume": 2286523.0}, {"date": "2021-03-22", "close": 33.45, "volume": 522465.0}, {"date": "2021-03-23", "close": 32.74, "volume": 877842.0}, {"date": "2021-03-24", "close": 31.65, "volume": 364377.0}, {"date": "2021-03-25", "close": 32.39, "volume": 378169.0}, {"date": "2021-03-26", "close": 33.01, "volume": 440771.0}, {"date": "2021-03-29", "close": 32.1, "volume": 573178.0}, {"date": "2021-03-30", "close": 31.73, "volume": 745113.0}, {"date": "2021-03-31", "close": 32.83, "volume": 602806.0}, {"date": "2021-04-01", "close": 32.94, "volume": 255302.0}, {"date": "2021-04-05", "close": 33.47, "volume": 280005.0}, {"date": "2021-04-06", "close": 32.88, "volume": 480268.0}, {"date": "2021-04-07", "close": 33.03, "volume": 349122.0}, {"date": "2021-04-08", "close": 33.6, "volume": 426781.0}, {"date": "2021-04-09", "close": 34.18, "volume": 506573.0}, {"date": "2021-04-12", "close": 33.58, "volume": 423750.0}, {"date": "2021-04-13", "close": 34.65, "volume": 363339.0}, {"date": "2021-04-14", "close": 34.67, "volume": 314589.0}, {"date": "2021-04-15", "close": 34.98, "volume": 308166.0}, {"date": "2021-04-16", "close": 35.23, "volume": 340435.0}, {"date": "2021-04-19", "close": 35.59, "volume": 342369.0}, {"date": "2021-04-20", "close": 35.74, "volume": 371127.0}, {"date": "2021-04-21", "close": 36.56, "volume": 309989.0}, {"date": "2021-04-22", "close": 36.84, "volume": 420406.0}, {"date": "2021-04-23", "close": 36.81, "volume": 189167.0}, {"date": "2021-04-26", "close": 37.13, "volume": 549800.0}, {"date": "2021-04-27", "close": 37.03, "volume": 270511.0}, {"date": "2021-04-28", "close": 37.0, "volume": 241948.0}, {"date": "2021-04-29", "close": 37.28, "volume": 259660.0}, {"date": "2021-04-30", "close": 36.87, "volume": 241324.0}, {"date": "2021-05-03", "close": 36.24, "volume": 999338.0}, {"date": "2021-05-04", "close": 35.59, "volume": 507555.0}, {"date": "2021-05-05", "close": 36.68, "volume": 596209.0}, {"date": "2021-05-06", "close": 37.22, "volume": 414759.0}, {"date": "2021-05-07", "close": 37.4, "volume": 573472.0}, {"date": "2021-05-10", "close": 37.24, "volume": 266481.0}, {"date": "2021-05-11", "close": 36.73, "volume": 329833.0}, {"date": "2021-05-12", "close": 36.33, "volume": 416131.0}, {"date": "2021-05-13", "close": 36.7, "volume": 296117.0}, {"date": "2021-05-14", "close": 37.08, "volume": 299024.0}, {"date": "2021-05-17", "close": 38.18, "volume": 629358.0}, {"date": "2021-05-18", "close": 37.79, "volume": 399490.0}, {"date": "2021-05-19", "close": 38.08, "volume": 250479.0}, {"date": "2021-05-20", "close": 38.68, "volume": 217470.0}, {"date": "2021-05-21", "close": 39.25, "volume": 286503.0}, {"date": "2021-05-24", "close": 39.49, "volume": 225825.0}, {"date": "2021-05-25", "close": 40.13, "volume": 484565.0}, {"date": "2021-05-26", "close": 40.25, "volume": 329405.0}, {"date": "2021-05-27", "close": 40.26, "volume": 455799.0}, {"date": "2021-05-28", "close": 40.62, "volume": 390845.0}, {"date": "2021-06-01", "close": 40.21, "volume": 355617.0}, {"date": "2021-06-02", "close": 40.59, "volume": 312588.0}, {"date": "2021-06-03", "close": 40.64, "volume": 284703.0}, {"date": "2021-06-04", "close": 40.95, "volume": 388618.0}, {"date": "2021-06-07", "close": 41.35, "volume": 451216.0}, {"date": "2021-06-08", "close": 41.57, "volume": 448302.0}, {"date": "2021-06-09", "close": 42.73, "volume": 592034.0}, {"date": "2021-06-10", "close": 43.63, "volume": 459736.0}, {"date": "2021-06-11", "close": 43.74, "volume": 614537.0}, {"date": "2021-06-14", "close": 44.14, "volume": 511582.0}, {"date": "2021-06-15", "close": 44.02, "volume": 468630.0}, {"date": "2021-06-16", "close": 44.57, "volume": 798463.0}, {"date": "2021-06-17", "close": 43.53, "volume": 1303223.0}, {"date": "2021-06-18", "close": 42.92, "volume": 6153789.0}, {"date": "2021-06-21", "close": 43.03, "volume": 780673.0}, {"date": "2021-06-22", "close": 43.3, "volume": 526403.0}, {"date": "2021-06-23", "close": 41.81, "volume": 592971.0}, {"date": "2021-06-24", "close": 41.97, "volume": 394915.0}, {"date": "2021-06-25", "close": 42.1, "volume": 315620.0}, {"date": "2021-06-28", "close": 42.08, "volume": 171493.0}, {"date": "2021-06-29", "close": 41.46, "volume": 260425.0}, {"date": "2021-06-30", "close": 40.83, "volume": 571360.0}, {"date": "2021-07-01", "close": 41.55, "volume": 384384.0}, {"date": "2021-07-02", "close": 41.61, "volume": 193521.0}, {"date": "2021-07-06", "close": 41.97, "volume": 235728.0}, {"date": "2021-07-07", "close": 42.73, "volume": 497208.0}, {"date": "2021-07-08", "close": 42.77, "volume": 244293.0}, {"date": "2021-07-09", "close": 43.26, "volume": 304510.0}, {"date": "2021-07-12", "close": 43.83, "volume": 259026.0}, {"date": "2021-07-13", "close": 43.49, "volume": 215656.0}, {"date": "2021-07-14", "close": 43.21, "volume": 287524.0}, {"date": "2021-07-15", "close": 43.12, "volume": 412944.0}, {"date": "2021-07-16", "close": 43.22, "volume": 337185.0}, {"date": "2021-07-19", "close": 43.22, "volume": 161721.0}, {"date": "2021-07-20", "close": 43.78, "volume": 556636.0}, {"date": "2021-07-21", "close": 44.15, "volume": 356088.0}, {"date": "2021-07-22", "close": 44.36, "volume": 256028.0}, {"date": "2021-07-23", "close": 44.85, "volume": 218927.0}, {"date": "2021-07-26", "close": 44.08, "volume": 275588.0}, {"date": "2021-07-27", "close": 44.05, "volume": 245873.0}, {"date": "2021-07-28", "close": 44.74, "volume": 271435.0}, {"date": "2021-07-29", "close": 44.63, "volume": 307192.0}, {"date": "2021-07-30", "close": 45.06, "volume": 242457.0}, {"date": "2021-08-02", "close": 45.18, "volume": 342692.0}, {"date": "2021-08-03", "close": 46.27, "volume": 435053.0}, {"date": "2021-08-04", "close": 46.38, "volume": 459443.0}, {"date": "2021-08-05", "close": 47.51, "volume": 193321.0}, {"date": "2021-08-06", "close": 45.6, "volume": 720104.0}, {"date": "2021-08-09", "close": 45.53, "volume": 365808.0}, {"date": "2021-08-10", "close": 45.4, "volume": 500296.0}, {"date": "2021-08-11", "close": 44.88, "volume": 532052.0}, {"date": "2021-08-12", "close": 46.56, "volume": 619201.0}, {"date": "2021-08-13", "close": 46.57, "volume": 355963.0}, {"date": "2021-08-16", "close": 46.34, "volume": 307154.0}, {"date": "2021-08-17", "close": 46.58, "volume": 335953.0}, {"date": "2021-08-18", "close": 46.48, "volume": 354441.0}, {"date": "2021-08-19", "close": 46.4, "volume": 233532.0}, {"date": "2021-08-20", "close": 48.02, "volume": 556551.0}, {"date": "2021-08-23", "close": 48.58, "volume": 698426.0}, {"date": "2021-08-24", "close": 47.25, "volume": 433369.0}, {"date": "2021-08-25", "close": 46.91, "volume": 322209.0}, {"date": "2021-08-26", "close": 47.275, "volume": 212907.0}, {"date": "2021-08-27", "close": 47.09, "volume": 202903.0}, {"date": "2021-08-30", "close": 47.55, "volume": 271004.0}, {"date": "2021-08-31", "close": 47.39, "volume": 350815.0}, {"date": "2021-09-01", "close": 47.84, "volume": 299845.0}, {"date": "2021-09-02", "close": 48.71, "volume": 255272.0}, {"date": "2021-09-03", "close": 48.72, "volume": 161204.0}, {"date": "2021-09-07", "close": 47.05, "volume": 549573.0}, {"date": "2021-09-08", "close": 45.75, "volume": 483169.0}, {"date": "2021-09-09", "close": 44.85, "volume": 535146.0}, {"date": "2021-09-10", "close": 43.98, "volume": 394931.0}, {"date": "2021-09-13", "close": 44.02, "volume": 631888.0}, {"date": "2021-09-14", "close": 43.81, "volume": 328674.0}, {"date": "2021-09-15", "close": 42.86, "volume": 446142.0}, {"date": "2021-09-16", "close": 42.28, "volume": 461996.0}, {"date": "2021-09-17", "close": 43.12, "volume": 739901.0}, {"date": "2021-09-20", "close": 42.94, "volume": 305798.0}, {"date": "2021-09-21", "close": 44.26, "volume": 406592.0}, {"date": "2021-09-22", "close": 44.04, "volume": 226017.0}, {"date": "2021-09-23", "close": 44.88, "volume": 418701.0}, {"date": "2021-09-24", "close": 43.43, "volume": 326284.0}, {"date": "2021-09-27", "close": 43.03, "volume": 244884.0}, {"date": "2021-09-28", "close": 42.05, "volume": 193847.0}, {"date": "2021-09-29", "close": 42.34, "volume": 208608.0}, {"date": "2021-09-30", "close": 43.7, "volume": 376887.0}, {"date": "2021-10-01", "close": 43.16, "volume": 331301.0}, {"date": "2021-10-04", "close": 42.6, "volume": 330061.0}, {"date": "2021-10-05", "close": 42.77, "volume": 438840.0}, {"date": "2021-10-06", "close": 42.97, "volume": 336818.0}, {"date": "2021-10-07", "close": 43.24, "volume": 260175.0}, {"date": "2021-10-08", "close": 42.9, "volume": 235513.0}, {"date": "2021-10-11", "close": 42.01, "volume": 312294.0}, {"date": "2021-10-12", "close": 42.0, "volume": 177925.0}, {"date": "2021-10-13", "close": 43.46, "volume": 258181.0}, {"date": "2021-10-14", "close": 43.78, "volume": 255834.0}, {"date": "2021-10-15", "close": 44.43, "volume": 211655.0}, {"date": "2021-10-18", "close": 44.5, "volume": 220139.0}, {"date": "2021-10-19", "close": 45.3, "volume": 188377.0}, {"date": "2021-10-20", "close": 45.84, "volume": 160142.0}, {"date": "2021-10-21", "close": 46.39, "volume": 163114.0}, {"date": "2021-10-22", "close": 46.73, "volume": 203258.0}, {"date": "2021-10-25", "close": 46.41, "volume": 142516.0}, {"date": "2021-10-26", "close": 45.66, "volume": 239625.0}, {"date": "2021-10-27", "close": 45.2, "volume": 167912.0}, {"date": "2021-10-28", "close": 44.43, "volume": 396522.0}, {"date": "2021-10-29", "close": 44.64, "volume": 483700.0}, {"date": "2021-11-01", "close": 44.77, "volume": 314287.0}, {"date": "2021-11-02", "close": 45.01, "volume": 265136.0}, {"date": "2021-11-03", "close": 46.49, "volume": 278087.0}, {"date": "2021-11-04", "close": 47.12, "volume": 316942.0}, {"date": "2021-11-05", "close": 46.46, "volume": 420437.0}, {"date": "2021-11-08", "close": 46.87, "volume": 250156.0}, {"date": "2021-11-09", "close": 45.08, "volume": 1155770.0}, {"date": "2021-11-10", "close": 42.36, "volume": 540313.0}, {"date": "2021-11-11", "close": 43.17, "volume": 638034.0}, {"date": "2021-11-12", "close": 43.48, "volume": 318158.0}, {"date": "2021-11-15", "close": 41.17, "volume": 440838.0}, {"date": "2021-11-16", "close": 41.13, "volume": 481692.0}, {"date": "2021-11-17", "close": 42.59, "volume": 555558.0}, {"date": "2021-11-18", "close": 42.36, "volume": 371786.0}, {"date": "2021-11-19", "close": 41.47, "volume": 345068.0}, {"date": "2021-11-22", "close": 38.83, "volume": 683924.0}, {"date": "2021-11-23", "close": 38.71, "volume": 565132.0}, {"date": "2021-11-24", "close": 39.01, "volume": 272192.0}, {"date": "2021-11-26", "close": 39.18, "volume": 262301.0}, {"date": "2021-11-29", "close": 38.64, "volume": 400886.0}, {"date": "2021-11-30", "close": 38.52, "volume": 392410.0}, {"date": "2021-12-01", "close": 38.0, "volume": 375466.0}, {"date": "2021-12-02", "close": 37.46, "volume": 501287.0}, {"date": "2021-12-03", "close": 37.16, "volume": 338551.0}, {"date": "2021-12-06", "close": 36.92, "volume": 502012.0}, {"date": "2021-12-07", "close": 38.74, "volume": 520654.0}, {"date": "2021-12-08", "close": 40.16, "volume": 694578.0}, {"date": "2021-12-09", "close": 39.4, "volume": 496258.0}, {"date": "2021-12-10", "close": 38.04, "volume": 560655.0}, {"date": "2021-12-13", "close": 38.07, "volume": 388351.0}, {"date": "2021-12-14", "close": 35.87, "volume": 549201.0}, {"date": "2021-12-15", "close": 36.5, "volume": 1127711.0}, {"date": "2021-12-16", "close": 37.48, "volume": 932769.0}, {"date": "2021-12-17", "close": 37.94, "volume": 1553716.0}, {"date": "2021-12-20", "close": 38.83, "volume": 328616.0}, {"date": "2021-12-21", "close": 39.24, "volume": 308996.0}, {"date": "2021-12-22", "close": 39.88, "volume": 195925.0}, {"date": "2021-12-23", "close": 39.69, "volume": 180163.0}, {"date": "2021-12-27", "close": 39.89, "volume": 205015.0}, {"date": "2021-12-28", "close": 39.42, "volume": 199201.0}, {"date": "2021-12-29", "close": 39.81, "volume": 194974.0}, {"date": "2021-12-30", "close": 39.86, "volume": 195527.0}, {"date": "2021-12-31", "close": 39.56, "volume": 295264.0}, {"date": "2022-01-03", "close": 39.68, "volume": 439095.0}, {"date": "2022-01-04", "close": 38.58, "volume": 600520.0}, {"date": "2022-01-05", "close": 37.44, "volume": 420410.0}, {"date": "2022-01-06", "close": 36.31, "volume": 691436.0}, {"date": "2022-01-07", "close": 36.29, "volume": 473376.0}, {"date": "2022-01-10", "close": 36.77, "volume": 436469.0}, {"date": "2022-01-11", "close": 36.92, "volume": 390769.0}, {"date": "2022-01-12", "close": 36.43, "volume": 291147.0}, {"date": "2022-01-13", "close": 34.86, "volume": 678841.0}, {"date": "2022-01-14", "close": 35.7, "volume": 626355.0}, {"date": "2022-01-18", "close": 34.45, "volume": 664572.0}, {"date": "2022-01-19", "close": 34.75, "volume": 523945.0}, {"date": "2022-01-20", "close": 34.39, "volume": 614414.0}, {"date": "2022-01-21", "close": 33.5, "volume": 441598.0}, {"date": "2022-01-24", "close": 34.14, "volume": 810883.0}, {"date": "2022-01-25", "close": 32.59, "volume": 809782.0}, {"date": "2022-01-26", "close": 32.72, "volume": 485709.0}, {"date": "2022-01-27", "close": 31.71, "volume": 674473.0}, {"date": "2022-01-28", "close": 32.85, "volume": 608361.0}, {"date": "2022-01-31", "close": 34.08, "volume": 1072391.0}, {"date": "2022-02-01", "close": 34.62, "volume": 835017.0}, {"date": "2022-02-02", "close": 34.72, "volume": 666579.0}, {"date": "2022-02-03", "close": 34.2, "volume": 865719.0}, {"date": "2022-02-04", "close": 34.67, "volume": 414437.0}, {"date": "2022-02-07", "close": 35.12, "volume": 296077.0}, {"date": "2022-02-08", "close": 34.07, "volume": 663017.0}, {"date": "2022-02-09", "close": 34.9, "volume": 803771.0}, {"date": "2022-02-10", "close": 34.0, "volume": 586610.0}, {"date": "2022-02-11", "close": 33.32, "volume": 582472.0}, {"date": "2022-02-14", "close": 32.97, "volume": 611943.0}, {"date": "2022-02-15", "close": 33.9, "volume": 994967.0}, {"date": "2022-02-16", "close": 33.54, "volume": 1109027.0}, {"date": "2022-02-17", "close": 32.68, "volume": 894472.0}, {"date": "2022-02-18", "close": 32.2, "volume": 544817.0}, {"date": "2022-02-22", "close": 31.15, "volume": 771697.0}, {"date": "2022-02-23", "close": 30.955, "volume": 559554.0}, {"date": "2022-02-24", "close": 32.48, "volume": 1023403.0}, {"date": "2022-02-25", "close": 32.84, "volume": 546399.0}, {"date": "2022-02-28", "close": 33.46, "volume": 749536.0}, {"date": "2022-03-01", "close": 34.03, "volume": 631760.0}, {"date": "2022-03-02", "close": 33.47, "volume": 463920.0}, {"date": "2022-03-03", "close": 32.3, "volume": 440823.0}, {"date": "2022-03-04", "close": 31.02, "volume": 435788.0}, {"date": "2022-03-07", "close": 31.97, "volume": 850614.0}, {"date": "2022-03-08", "close": 31.81, "volume": 626016.0}, {"date": "2022-03-09", "close": 32.93, "volume": 505519.0}, {"date": "2022-03-10", "close": 32.57, "volume": 404794.0}, {"date": "2022-03-11", "close": 31.71, "volume": 324535.0}, {"date": "2022-03-14", "close": 32.54, "volume": 518286.0}, {"date": "2022-03-15", "close": 33.51, "volume": 571006.0}, {"date": "2022-03-16", "close": 35.84, "volume": 812485.0}, {"date": "2022-03-17", "close": 36.49, "volume": 633352.0}, {"date": "2022-03-18", "close": 36.13, "volume": 1591626.0}, {"date": "2022-03-21", "close": 35.88, "volume": 659305.0}, {"date": "2022-03-22", "close": 35.91, "volume": 281216.0}, {"date": "2022-03-23", "close": 34.8, "volume": 316397.0}, {"date": "2022-03-24", "close": 35.15, "volume": 290354.0}, {"date": "2022-03-25", "close": 35.14, "volume": 368758.0}, {"date": "2022-03-28", "close": 36.03, "volume": 507743.0}, {"date": "2022-03-29", "close": 35.64, "volume": 587206.0}, {"date": "2022-03-30", "close": 36.8, "volume": 409212.0}, {"date": "2022-03-31", "close": 36.18, "volume": 224409.0}, {"date": "2022-04-01", "close": 36.64, "volume": 264737.0}, {"date": "2022-04-04", "close": 37.85, "volume": 326189.0}, {"date": "2022-04-05", "close": 38.17, "volume": 413090.0}, {"date": "2022-04-06", "close": 37.61, "volume": 409329.0}, {"date": "2022-04-07", "close": 38.57, "volume": 401557.0}, {"date": "2022-04-08", "close": 36.72, "volume": 1010957.0}, {"date": "2022-04-11", "close": 35.78, "volume": 1934255.0}, {"date": "2022-04-12", "close": 36.53, "volume": 1575322.0}, {"date": "2022-04-13", "close": 37.1, "volume": 870566.0}, {"date": "2022-04-14", "close": 36.75, "volume": 432427.0}, {"date": "2022-04-18", "close": 36.43, "volume": 722081.0}, {"date": "2022-04-19", "close": 37.89, "volume": 864036.0}, {"date": "2022-04-20", "close": 38.0, "volume": 495134.0}, {"date": "2022-04-21", "close": 37.48, "volume": 405635.0}, {"date": "2022-04-22", "close": 36.46, "volume": 419716.0}, {"date": "2022-04-25", "close": 36.09, "volume": 819738.0}, {"date": "2022-04-26", "close": 34.74, "volume": 550986.0}, {"date": "2022-04-27", "close": 35.05, "volume": 587202.0}, {"date": "2022-04-28", "close": 35.07, "volume": 511027.0}, {"date": "2022-04-29", "close": 35.18, "volume": 387850.0}, {"date": "2022-05-02", "close": 34.81, "volume": 383536.0}, {"date": "2022-05-03", "close": 34.36, "volume": 402382.0}, {"date": "2022-05-04", "close": 33.55, "volume": 824053.0}, {"date": "2022-05-05", "close": 33.32, "volume": 1837502.0}, {"date": "2022-05-06", "close": 30.81, "volume": 957182.0}, {"date": "2022-05-09", "close": 29.16, "volume": 998306.0}, {"date": "2022-05-10", "close": 29.44, "volume": 959071.0}, {"date": "2022-05-11", "close": 27.98, "volume": 1062494.0}, {"date": "2022-05-12", "close": 28.32, "volume": 1004096.0}, {"date": "2022-05-13", "close": 29.32, "volume": 758626.0}, {"date": "2022-05-16", "close": 29.38, "volume": 689532.0}, {"date": "2022-05-17", "close": 30.4, "volume": 936749.0}, {"date": "2022-05-18", "close": 29.59, "volume": 940144.0}, {"date": "2022-05-19", "close": 30.43, "volume": 519596.0}, {"date": "2022-05-20", "close": 31.08, "volume": 531395.0}, {"date": "2022-05-23", "close": 30.83, "volume": 353916.0}, {"date": "2022-05-24", "close": 30.53, "volume": 1909692.0}, {"date": "2022-05-25", "close": 30.0, "volume": 626054.0}, {"date": "2022-05-26", "close": 29.81, "volume": 694938.0}, {"date": "2022-05-27", "close": 30.36, "volume": 1338108.0}, {"date": "2022-05-31", "close": 30.25, "volume": 611436.0}, {"date": "2022-06-01", "close": 30.03, "volume": 538686.0}, {"date": "2022-06-02", "close": 30.31, "volume": 461969.0}, {"date": "2022-06-03", "close": 30.11, "volume": 331718.0}, {"date": "2022-06-06", "close": 29.8, "volume": 385067.0}, {"date": "2022-06-07", "close": 30.76, "volume": 354167.0}, {"date": "2022-06-08", "close": 31.06, "volume": 286989.0}, {"date": "2022-06-09", "close": 29.79, "volume": 389901.0}, {"date": "2022-06-10", "close": 28.89, "volume": 578245.0}, {"date": "2022-06-13", "close": 27.83, "volume": 715619.0}, {"date": "2022-06-14", "close": 27.49, "volume": 486540.0}, {"date": "2022-06-15", "close": 27.68, "volume": 498130.0}, {"date": "2022-06-16", "close": 26.83, "volume": 631433.0}, {"date": "2022-06-17", "close": 28.54, "volume": 1369324.0}, {"date": "2022-06-21", "close": 29.9, "volume": 666863.0}, {"date": "2022-06-22", "close": 30.43, "volume": 483972.0}, {"date": "2022-06-23", "close": 31.09, "volume": 515789.0}, {"date": "2022-06-24", "close": 32.31, "volume": 567975.0}, {"date": "2022-06-27", "close": 32.39, "volume": 396331.0}, {"date": "2022-06-28", "close": 31.44, "volume": 356667.0}, {"date": "2022-06-29", "close": 31.76, "volume": 307354.0}, {"date": "2022-06-30", "close": 32.49, "volume": 475634.0}, {"date": "2022-07-01", "close": 33.43, "volume": 324427.0}, {"date": "2022-07-05", "close": 33.94, "volume": 481827.0}, {"date": "2022-07-06", "close": 33.3, "volume": 567638.0}, {"date": "2022-07-07", "close": 33.9, "volume": 582812.0}, {"date": "2022-07-08", "close": 34.25, "volume": 332601.0}, {"date": "2022-07-11", "close": 33.83, "volume": 444268.0}, {"date": "2022-07-12", "close": 33.33, "volume": 406602.0}, {"date": "2022-07-13", "close": 33.75, "volume": 596154.0}, {"date": "2022-07-14", "close": 34.09, "volume": 1430554.0}, {"date": "2022-07-15", "close": 34.31, "volume": 2364683.0}, {"date": "2022-07-18", "close": 34.19, "volume": 575886.0}, {"date": "2022-07-19", "close": 35.73, "volume": 475896.0}, {"date": "2022-07-20", "close": 35.04, "volume": 452028.0}, {"date": "2022-07-21", "close": 35.95, "volume": 334304.0}, {"date": "2022-07-22", "close": 35.68, "volume": 463787.0}, {"date": "2022-07-25", "close": 35.54, "volume": 566840.0}, {"date": "2022-07-26", "close": 35.77, "volume": 635104.0}, {"date": "2022-07-27", "close": 36.47, "volume": 1016251.0}, {"date": "2022-07-28", "close": 35.8, "volume": 776115.0}, {"date": "2022-07-29", "close": 35.62, "volume": 412318.0}, {"date": "2022-08-01", "close": 35.08, "volume": 969589.0}, {"date": "2022-08-02", "close": 34.81, "volume": 707040.0}, {"date": "2022-08-03", "close": 35.43, "volume": 836700.0}, {"date": "2022-08-04", "close": 36.01, "volume": 492817.0}, {"date": "2022-08-05", "close": 35.15, "volume": 622434.0}, {"date": "2022-08-08", "close": 35.21, "volume": 1056210.0}, {"date": "2022-08-09", "close": 35.13, "volume": 621044.0}, {"date": "2022-08-10", "close": 35.69, "volume": 789410.0}, {"date": "2022-08-11", "close": 37.7, "volume": 1296042.0}, {"date": "2022-08-12", "close": 37.01, "volume": 563806.0}, {"date": "2022-08-15", "close": 37.24, "volume": 345560.0}, {"date": "2022-08-16", "close": 36.44, "volume": 423560.0}, {"date": "2022-08-17", "close": 36.27, "volume": 368842.0}, {"date": "2022-08-18", "close": 35.93, "volume": 487715.0}, {"date": "2022-08-19", "close": 35.89, "volume": 334070.0}, {"date": "2022-08-22", "close": 35.3, "volume": 334807.0}, {"date": "2022-08-23", "close": 35.2, "volume": 380963.0}, {"date": "2022-08-24", "close": 36.59, "volume": 529656.0}, {"date": "2022-08-25", "close": 36.69, "volume": 309265.0}, {"date": "2022-08-26", "close": 35.14, "volume": 595588.0}, {"date": "2022-08-29", "close": 34.98, "volume": 486475.0}, {"date": "2022-08-30", "close": 35.26, "volume": 618068.0}, {"date": "2022-08-31", "close": 35.49, "volume": 411680.0}, {"date": "2022-09-01", "close": 35.66, "volume": 816610.0}, {"date": "2022-09-02", "close": 35.13, "volume": 592563.0}, {"date": "2022-09-06", "close": 35.6, "volume": 457978.0}, {"date": "2022-09-07", "close": 36.44, "volume": 379866.0}, {"date": "2022-09-08", "close": 37.49, "volume": 466840.0}, {"date": "2022-09-09", "close": 37.44, "volume": 319121.0}, {"date": "2022-09-12", "close": 37.31, "volume": 268927.0}, {"date": "2022-09-13", "close": 36.3, "volume": 269610.0}, {"date": "2022-09-14", "close": 36.43, "volume": 447859.0}, {"date": "2022-09-15", "close": 36.42, "volume": 366818.0}, {"date": "2022-09-16", "close": 36.46, "volume": 746503.0}, {"date": "2022-09-19", "close": 34.92, "volume": 654075.0}, {"date": "2022-09-20", "close": 34.78, "volume": 420891.0}, {"date": "2022-09-21", "close": 34.09, "volume": 384038.0}, {"date": "2022-09-22", "close": 33.34, "volume": 565635.0}, {"date": "2022-09-23", "close": 31.83, "volume": 759910.0}, {"date": "2022-09-26", "close": 31.52, "volume": 517236.0}, {"date": "2022-09-27", "close": 31.82, "volume": 554263.0}, {"date": "2022-09-28", "close": 32.64, "volume": 442572.0}, {"date": "2022-09-29", "close": 31.93, "volume": 1469796.0}, {"date": "2022-09-30", "close": 32.13, "volume": 802635.0}, {"date": "2022-10-03", "close": 33.8, "volume": 823410.0}, {"date": "2022-10-04", "close": 35.45, "volume": 721348.0}, {"date": "2022-10-05", "close": 35.74, "volume": 635560.0}, {"date": "2022-10-06", "close": 36.72, "volume": 519382.0}, {"date": "2022-10-07", "close": 35.1, "volume": 358050.0}, {"date": "2022-10-10", "close": 35.18, "volume": 395921.0}, {"date": "2022-10-11", "close": 35.11, "volume": 485427.0}, {"date": "2022-10-12", "close": 36.24, "volume": 408915.0}, {"date": "2022-10-13", "close": 36.81, "volume": 487044.0}, {"date": "2022-10-14", "close": 36.5, "volume": 427199.0}, {"date": "2022-10-17", "close": 37.43, "volume": 461538.0}, {"date": "2022-10-18", "close": 37.24, "volume": 390073.0}, {"date": "2022-10-19", "close": 36.37, "volume": 357951.0}, {"date": "2022-10-20", "close": 35.74, "volume": 1051101.0}, {"date": "2022-10-21", "close": 36.92, "volume": 2593273.0}, {"date": "2022-10-24", "close": 37.66, "volume": 628934.0}, {"date": "2022-10-25", "close": 37.97, "volume": 388540.0}, {"date": "2022-10-26", "close": 39.28, "volume": 557703.0}, {"date": "2022-10-27", "close": 38.4, "volume": 455131.0}, {"date": "2022-10-28", "close": 39.09, "volume": 452940.0}, {"date": "2022-10-31", "close": 38.51, "volume": 342366.0}, {"date": "2022-11-01", "close": 38.36, "volume": 454182.0}, {"date": "2022-11-02", "close": 38.82, "volume": 557083.0}, {"date": "2022-11-03", "close": 39.35, "volume": 630846.0}, {"date": "2022-11-04", "close": 39.95, "volume": 573617.0}, {"date": "2022-11-07", "close": 39.61, "volume": 596856.0}, {"date": "2022-11-08", "close": 40.03, "volume": 644083.0}, {"date": "2022-11-09", "close": 41.28, "volume": 626413.0}, {"date": "2022-11-10", "close": 43.5, "volume": 1097884.0}, {"date": "2022-11-11", "close": 41.84, "volume": 1314761.0}, {"date": "2022-11-14", "close": 42.54, "volume": 1036781.0}, {"date": "2022-11-15", "close": 43.1, "volume": 554697.0}, {"date": "2022-11-16", "close": 43.5, "volume": 575512.0}, {"date": "2022-11-17", "close": 43.27, "volume": 439536.0}, {"date": "2022-11-18", "close": 43.55, "volume": 302684.0}, {"date": "2022-11-21", "close": 43.44, "volume": 445812.0}, {"date": "2022-11-22", "close": 43.82, "volume": 283036.0}, {"date": "2022-11-23", "close": 43.98, "volume": 332528.0}, {"date": "2022-11-25", "close": 44.32, "volume": 155333.0}, {"date": "2022-11-28", "close": 44.83, "volume": 714331.0}, {"date": "2022-11-29", "close": 44.31, "volume": 583954.0}, {"date": "2022-11-30", "close": 46.53, "volume": 682183.0}, {"date": "2022-12-01", "close": 46.39, "volume": 449842.0}, {"date": "2022-12-02", "close": 47.06, "volume": 789610.0}, {"date": "2022-12-05", "close": 46.04, "volume": 794516.0}, {"date": "2022-12-06", "close": 45.29, "volume": 740664.0}, {"date": "2022-12-07", "close": 45.72, "volume": 563694.0}, {"date": "2022-12-08", "close": 45.84, "volume": 992861.0}, {"date": "2022-12-09", "close": 45.5, "volume": 1390793.0}, {"date": "2022-12-12", "close": 46.83, "volume": 1251905.0}, {"date": "2022-12-13", "close": 45.93, "volume": 1121983.0}, {"date": "2022-12-14", "close": 45.85, "volume": 1362631.0}, {"date": "2022-12-15", "close": 44.76, "volume": 739824.0}, {"date": "2022-12-16", "close": 44.27, "volume": 1268216.0}, {"date": "2022-12-19", "close": 43.04, "volume": 595927.0}, {"date": "2022-12-20", "close": 43.17, "volume": 1171220.0}, {"date": "2022-12-21", "close": 43.14, "volume": 941075.0}, {"date": "2022-12-22", "close": 43.11, "volume": 553470.0}, {"date": "2022-12-23", "close": 43.05, "volume": 440588.0}, {"date": "2022-12-27", "close": 42.77, "volume": 364430.0}, {"date": "2022-12-28", "close": 42.0, "volume": 493828.0}, {"date": "2022-12-29", "close": 42.56, "volume": 491906.0}, {"date": "2022-12-30", "close": 42.38, "volume": 572630.0}, {"date": "2023-01-03", "close": 43.03, "volume": 531382.0}, {"date": "2023-01-04", "close": 42.51, "volume": 401029.0}, {"date": "2023-01-05", "close": 42.12, "volume": 290208.0}, {"date": "2023-01-06", "close": 42.89, "volume": 413919.0}, {"date": "2023-01-09", "close": 42.77, "volume": 437228.0}, {"date": "2023-01-10", "close": 43.22, "volume": 342024.0}, {"date": "2023-01-11", "close": 40.31, "volume": 1593009.0}, {"date": "2023-01-12", "close": 40.0, "volume": 789428.0}, {"date": "2023-01-13", "close": 40.16, "volume": 567574.0}, {"date": "2023-01-17", "close": 40.0, "volume": 484070.0}, {"date": "2023-01-18", "close": 39.41, "volume": 541397.0}, {"date": "2023-01-19", "close": 39.47, "volume": 419805.0}, {"date": "2023-01-20", "close": 40.39, "volume": 682816.0}, {"date": "2023-01-23", "close": 39.88, "volume": 410561.0}, {"date": "2023-01-24", "close": 39.01, "volume": 590374.0}, {"date": "2023-01-25", "close": 38.8, "volume": 1063701.0}, {"date": "2023-01-26", "close": 38.68, "volume": 601651.0}, {"date": "2023-01-27", "close": 38.87, "volume": 578372.0}, {"date": "2023-01-30", "close": 38.53, "volume": 316076.0}, {"date": "2023-01-31", "close": 39.15, "volume": 250743.0}, {"date": "2023-02-01", "close": 39.12, "volume": 424903.0}, {"date": "2023-02-02", "close": 38.37, "volume": 484544.0}, {"date": "2023-02-03", "close": 38.26, "volume": 408710.0}, {"date": "2023-02-06", "close": 38.93, "volume": 485996.0}, {"date": "2023-02-07", "close": 39.24, "volume": 365955.0}, {"date": "2023-02-08", "close": 38.96, "volume": 405447.0}, {"date": "2023-02-09", "close": 39.63, "volume": 501726.0}, {"date": "2023-02-10", "close": 38.69, "volume": 477281.0}, {"date": "2023-02-13", "close": 39.27, "volume": 248400.0}, {"date": "2023-02-14", "close": 39.18, "volume": 308493.0}, {"date": "2023-02-15", "close": 39.72, "volume": 337275.0}, {"date": "2023-02-16", "close": 39.1, "volume": 318413.0}, {"date": "2023-02-17", "close": 40.0, "volume": 665523.0}, {"date": "2023-02-21", "close": 39.26, "volume": 650348.0}, {"date": "2023-02-22", "close": 37.98, "volume": 955045.0}, {"date": "2023-02-23", "close": 37.38, "volume": 936259.0}, {"date": "2023-02-24", "close": 37.43, "volume": 670536.0}, {"date": "2023-02-27", "close": 37.87, "volume": 536054.0}, {"date": "2023-02-28", "close": 37.56, "volume": 535954.0}, {"date": "2023-03-01", "close": 36.99, "volume": 647991.0}, {"date": "2023-03-02", "close": 36.385, "volume": 546567.0}, {"date": "2023-03-03", "close": 36.7, "volume": 448247.0}, {"date": "2023-03-06", "close": 36.46, "volume": 400444.0}, {"date": "2023-03-07", "close": 35.78, "volume": 514790.0}, {"date": "2023-03-08", "close": 35.11, "volume": 459236.0}, {"date": "2023-03-09", "close": 35.07, "volume": 599952.0}, {"date": "2023-03-10", "close": 34.88, "volume": 678165.0}, {"date": "2023-03-13", "close": 36.03, "volume": 834810.0}, {"date": "2023-03-14", "close": 36.03, "volume": 555924.0}, {"date": "2023-03-15", "close": 35.71, "volume": 568611.0}, {"date": "2023-03-16", "close": 36.01, "volume": 711893.0}, {"date": "2023-03-17", "close": 35.85, "volume": 630693.0}, {"date": "2023-03-20", "close": 35.96, "volume": 393040.0}, {"date": "2023-03-21", "close": 36.77, "volume": 346405.0}, {"date": "2023-03-22", "close": 36.26, "volume": 510589.0}, {"date": "2023-03-23", "close": 36.88, "volume": 495213.0}, {"date": "2023-03-24", "close": 37.36, "volume": 433997.0}, {"date": "2023-03-27", "close": 37.76, "volume": 416502.0}, {"date": "2023-03-28", "close": 37.12, "volume": 692058.0}, {"date": "2023-03-29", "close": 37.57, "volume": 379582.0}, {"date": "2023-03-30", "close": 37.56, "volume": 220930.0}, {"date": "2023-03-31", "close": 37.76, "volume": 337146.0}, {"date": "2023-04-03", "close": 37.56, "volume": 295430.0}, {"date": "2023-04-04", "close": 37.52, "volume": 222652.0}, {"date": "2023-04-05", "close": 38.28, "volume": 471228.0}, {"date": "2023-04-06", "close": 38.88, "volume": 272553.0}, {"date": "2023-04-10", "close": 38.84, "volume": 412932.0}, {"date": "2023-04-11", "close": 39.0, "volume": 384934.0}, {"date": "2023-04-12", "close": 39.12, "volume": 348600.0}, {"date": "2023-04-13", "close": 40.76, "volume": 379365.0}, {"date": "2023-04-14", "close": 41.58, "volume": 437905.0}, {"date": "2023-04-17", "close": 42.94, "volume": 498139.0}, {"date": "2023-04-18", "close": 41.67, "volume": 596288.0}, {"date": "2023-04-19", "close": 40.56, "volume": 447502.0}, {"date": "2023-04-20", "close": 40.69, "volume": 527227.0}, {"date": "2023-04-21", "close": 40.99, "volume": 541308.0}, {"date": "2023-04-24", "close": 41.55, "volume": 471570.0}, {"date": "2023-04-25", "close": 41.11, "volume": 429616.0}, {"date": "2023-04-26", "close": 40.84, "volume": 476419.0}, {"date": "2023-04-27", "close": 41.0, "volume": 261283.0}, {"date": "2023-04-28", "close": 41.01, "volume": 432277.0}, {"date": "2023-05-01", "close": 40.86, "volume": 274216.0}, {"date": "2023-05-02", "close": 40.89, "volume": 323751.0}, {"date": "2023-05-03", "close": 40.95, "volume": 329818.0}, {"date": "2023-05-04", "close": 40.24, "volume": 384829.0}, {"date": "2023-05-05", "close": 40.37, "volume": 375836.0}, {"date": "2023-05-08", "close": 40.37, "volume": 335202.0}, {"date": "2023-05-09", "close": 39.58, "volume": 267699.0}, {"date": "2023-05-10", "close": 40.35, "volume": 529301.0}, {"date": "2023-05-11", "close": 41.96, "volume": 708415.0}, {"date": "2023-05-12", "close": 41.69, "volume": 357931.0}, {"date": "2023-05-15", "close": 42.14, "volume": 237818.0}, {"date": "2023-05-16", "close": 41.55, "volume": 374317.0}, {"date": "2023-05-17", "close": 41.4, "volume": 356701.0}, {"date": "2023-05-18", "close": 40.68, "volume": 327829.0}, {"date": "2023-05-19", "close": 41.64, "volume": 422920.0}, {"date": "2023-05-22", "close": 42.37, "volume": 351191.0}, {"date": "2023-05-23", "close": 41.8, "volume": 399860.0}, {"date": "2023-05-24", "close": 40.68, "volume": 319793.0}, {"date": "2023-05-25", "close": 40.53, "volume": 291871.0}, {"date": "2023-05-26", "close": 40.62, "volume": 214548.0}, {"date": "2023-05-30", "close": 39.28, "volume": 494810.0}, {"date": "2023-05-31", "close": 39.21, "volume": 319842.0}, {"date": "2023-06-01", "close": 39.33, "volume": 255051.0}, {"date": "2023-06-02", "close": 39.57, "volume": 258086.0}, {"date": "2023-06-05", "close": 39.16, "volume": 242393.0}, {"date": "2023-06-06", "close": 39.15, "volume": 233976.0}, {"date": "2023-06-07", "close": 38.78, "volume": 252687.0}, {"date": "2023-06-08", "close": 38.85, "volume": 302819.0}, {"date": "2023-06-09", "close": 38.51, "volume": 173090.0}, {"date": "2023-06-12", "close": 38.91, "volume": 244890.0}, {"date": "2023-06-13", "close": 38.46, "volume": 490692.0}, {"date": "2023-06-14", "close": 38.47, "volume": 361869.0}, {"date": "2023-06-15", "close": 38.75, "volume": 680801.0}, {"date": "2023-06-16", "close": 38.77, "volume": 600709.0}, {"date": "2023-06-20", "close": 38.42, "volume": 426205.0}, {"date": "2023-06-21", "close": 38.2, "volume": 495282.0}, {"date": "2023-06-22", "close": 38.48, "volume": 317095.0}, {"date": "2023-06-23", "close": 38.38, "volume": 365100.0}, {"date": "2023-06-26", "close": 38.2, "volume": 336833.0}, {"date": "2023-06-27", "close": 37.56, "volume": 512239.0}, {"date": "2023-06-28", "close": 37.4, "volume": 526610.0}, {"date": "2023-06-29", "close": 37.45, "volume": 767996.0}, {"date": "2023-06-30", "close": 38.01, "volume": 681632.0}, {"date": "2023-07-03", "close": 38.16, "volume": 237859.0}, {"date": "2023-07-05", "close": 38.48, "volume": 364509.0}, {"date": "2023-07-06", "close": 38.25, "volume": 671612.0}, {"date": "2023-07-07", "close": 37.68, "volume": 537370.0}, {"date": "2023-07-10", "close": 37.86, "volume": 427944.0}, {"date": "2023-07-11", "close": 37.75, "volume": 498405.0}, {"date": "2023-07-12", "close": 38.63, "volume": 672259.0}, {"date": "2023-07-13", "close": 38.74, "volume": 475646.0}, {"date": "2023-07-14", "close": 40.02, "volume": 461978.0}, {"date": "2023-07-17", "close": 40.68, "volume": 636289.0}, {"date": "2023-07-18", "close": 40.48, "volume": 385055.0}, {"date": "2023-07-19", "close": 40.9, "volume": 957575.0}, {"date": "2023-07-20", "close": 41.45, "volume": 1161430.0}, {"date": "2023-07-21", "close": 41.59, "volume": 714918.0}, {"date": "2023-07-24", "close": 39.78, "volume": 547910.0}, {"date": "2023-07-25", "close": 39.51, "volume": 436548.0}, {"date": "2023-07-26", "close": 39.14, "volume": 256911.0}, {"date": "2023-07-27", "close": 39.52, "volume": 1223090.0}, {"date": "2023-07-28", "close": 42.245, "volume": 1959661.0}, {"date": "2023-07-31", "close": 41.36, "volume": 783131.0}, {"date": "2023-08-01", "close": 40.08, "volume": 410429.0}, {"date": "2023-08-02", "close": 39.58, "volume": 469450.0}, {"date": "2023-08-03", "close": 39.28, "volume": 534058.0}, {"date": "2023-08-04", "close": 37.41, "volume": 638152.0}, {"date": "2023-08-07", "close": 37.6, "volume": 395546.0}, {"date": "2023-08-08", "close": 37.54, "volume": 317830.0}, {"date": "2023-08-09", "close": 37.8, "volume": 219410.0}, {"date": "2023-08-10", "close": 37.62, "volume": 220537.0}, {"date": "2023-08-11", "close": 37.42, "volume": 319145.0}, {"date": "2023-08-14", "close": 37.3, "volume": 266297.0}, {"date": "2023-08-15", "close": 37.19, "volume": 217571.0}, {"date": "2023-08-16", "close": 36.75, "volume": 432475.0}, {"date": "2023-08-17", "close": 36.07, "volume": 301979.0}, {"date": "2023-08-18", "close": 36.29, "volume": 623797.0}, {"date": "2023-08-21", "close": 36.65, "volume": 506860.0}, {"date": "2023-08-22", "close": 36.93, "volume": 382528.0}, {"date": "2023-08-23", "close": 37.35, "volume": 310010.0}, {"date": "2023-08-24", "close": 37.3, "volume": 391397.0}, {"date": "2023-08-25", "close": 37.43, "volume": 225832.0}, {"date": "2023-08-28", "close": 38.27, "volume": 353527.0}, {"date": "2023-08-29", "close": 38.87, "volume": 469672.0}, {"date": "2023-08-30", "close": 39.19, "volume": 308181.0}, {"date": "2023-08-31", "close": 38.29, "volume": 340525.0}, {"date": "2023-09-01", "close": 38.38, "volume": 385281.0}, {"date": "2023-09-05", "close": 38.0, "volume": 337485.0}, {"date": "2023-09-06", "close": 37.43, "volume": 768387.0}, {"date": "2023-09-07", "close": 37.7, "volume": 284371.0}, {"date": "2023-09-08", "close": 37.79, "volume": 218119.0}, {"date": "2023-09-11", "close": 37.51, "volume": 215228.0}, {"date": "2023-09-12", "close": 36.94, "volume": 359387.0}, {"date": "2023-09-13", "close": 36.31, "volume": 342325.0}, {"date": "2023-09-14", "close": 38.53, "volume": 668863.0}, {"date": "2023-09-15", "close": 37.98, "volume": 1055654.0}, {"date": "2023-09-18", "close": 37.39, "volume": 334925.0}, {"date": "2023-09-19", "close": 37.36, "volume": 288372.0}, {"date": "2023-09-20", "close": 37.43, "volume": 280216.0}, {"date": "2023-09-21", "close": 36.49, "volume": 418350.0}, {"date": "2023-09-22", "close": 36.08, "volume": 315497.0}, {"date": "2023-09-25", "close": 36.255, "volume": 486247.0}, {"date": "2023-09-26", "close": 36.53, "volume": 487570.0}, {"date": "2023-09-27", "close": 35.55, "volume": 492282.0}, {"date": "2023-09-28", "close": 35.33, "volume": 439894.0}, {"date": "2023-09-29", "close": 35.27, "volume": 325170.0}, {"date": "2023-10-02", "close": 34.24, "volume": 557871.0}, {"date": "2023-10-03", "close": 34.12, "volume": 342615.0}, {"date": "2023-10-04", "close": 34.54, "volume": 493489.0}, {"date": "2023-10-05", "close": 34.98, "volume": 405513.0}, {"date": "2023-10-06", "close": 35.17, "volume": 524243.0}, {"date": "2023-10-09", "close": 34.91, "volume": 573961.0}, {"date": "2023-10-10", "close": 35.44, "volume": 631577.0}, {"date": "2023-10-11", "close": 35.28, "volume": 458682.0}, {"date": "2023-10-12", "close": 32.7, "volume": 1532908.0}, {"date": "2023-10-13", "close": 32.28, "volume": 915303.0}, {"date": "2023-10-16", "close": 32.55, "volume": 2698750.0}, {"date": "2023-10-17", "close": 31.92, "volume": 1503288.0}, {"date": "2023-10-18", "close": 29.38, "volume": 2288918.0}, {"date": "2023-10-19", "close": 28.65, "volume": 2498952.0}, {"date": "2023-10-20", "close": 29.84, "volume": 2473376.0}, {"date": "2023-10-23", "close": 29.6, "volume": 839425.0}, {"date": "2023-10-24", "close": 29.52, "volume": 1383407.0}, {"date": "2023-10-25", "close": 29.05, "volume": 1419104.0}, {"date": "2023-10-26", "close": 28.29, "volume": 887246.0}, {"date": "2023-10-27", "close": 28.42, "volume": 691379.0}, {"date": "2023-10-30", "close": 28.22, "volume": 748572.0}, {"date": "2023-10-31", "close": 28.4, "volume": 866949.0}, {"date": "2023-11-01", "close": 28.95, "volume": 662255.0}, {"date": "2023-11-02", "close": 27.94, "volume": 1885364.0}, {"date": "2023-11-03", "close": 29.09, "volume": 1090623.0}, {"date": "2023-11-06", "close": 28.85, "volume": 1070597.0}, {"date": "2023-11-07", "close": 29.52, "volume": 626552.0}, {"date": "2023-11-08", "close": 31.0, "volume": 1796622.0}, {"date": "2023-11-09", "close": 31.16, "volume": 1373132.0}, {"date": "2023-11-10", "close": 31.45, "volume": 704224.0}, {"date": "2023-11-13", "close": 32.15, "volume": 1365353.0}, {"date": "2023-11-14", "close": 32.39, "volume": 1182810.0}, {"date": "2023-11-15", "close": 31.71, "volume": 741263.0}, {"date": "2023-11-16", "close": 31.96, "volume": 514355.0}, {"date": "2023-11-17", "close": 32.8, "volume": 696243.0}, {"date": "2023-11-20", "close": 32.46, "volume": 656346.0}, {"date": "2023-11-21", "close": 31.0, "volume": 801071.0}, {"date": "2023-11-22", "close": 31.55, "volume": 359419.0}, {"date": "2023-11-24", "close": 31.62, "volume": 199897.0}, {"date": "2023-11-27", "close": 30.7, "volume": 611848.0}, {"date": "2023-11-28", "close": 30.38, "volume": 629999.0}, {"date": "2023-11-29", "close": 31.28, "volume": 594204.0}, {"date": "2023-11-30", "close": 31.61, "volume": 501304.0}, {"date": "2023-12-01", "close": 31.97, "volume": 681224.0}, {"date": "2023-12-04", "close": 32.27, "volume": 673867.0}, {"date": "2023-12-05", "close": 31.29, "volume": 1024081.0}, {"date": "2023-12-06", "close": 32.17, "volume": 730498.0}, {"date": "2023-12-07", "close": 32.36, "volume": 496287.0}, {"date": "2023-12-08", "close": 32.28, "volume": 301229.0}, {"date": "2023-12-11", "close": 31.92, "volume": 782300.0}, {"date": "2023-12-12", "close": 30.26, "volume": 929332.0}, {"date": "2023-12-13", "close": 31.83, "volume": 667655.0}, {"date": "2023-12-14", "close": 31.53, "volume": 625236.0}, {"date": "2023-12-15", "close": 30.86, "volume": 1073972.0}, {"date": "2023-12-18", "close": 30.6, "volume": 648228.0}, {"date": "2023-12-19", "close": 31.34, "volume": 551296.0}, {"date": "2023-12-20", "close": 30.56, "volume": 389736.0}, {"date": "2023-12-21", "close": 31.07, "volume": 373109.0}, {"date": "2023-12-22", "close": 31.44, "volume": 472457.0}, {"date": "2023-12-26", "close": 31.67, "volume": 447992.0}, {"date": "2023-12-27", "close": 31.76, "volume": 274995.0}, {"date": "2023-12-28", "close": 31.95, "volume": 220409.0}, {"date": "2023-12-29", "close": 31.84, "volume": 241408.0}, {"date": "2024-01-02", "close": 32.11, "volume": 563181.0}, {"date": "2024-01-03", "close": 31.16, "volume": 374894.0}, {"date": "2024-01-04", "close": 31.75, "volume": 303798.0}, {"date": "2024-01-05", "close": 31.61, "volume": 333919.0}, {"date": "2024-01-08", "close": 32.77, "volume": 589646.0}, {"date": "2024-01-09", "close": 32.39, "volume": 299314.0}, {"date": "2024-01-10", "close": 32.29, "volume": 220305.0}, {"date": "2024-01-11", "close": 31.89, "volume": 711651.0}, {"date": "2024-01-12", "close": 31.61, "volume": 958732.0}, {"date": "2024-01-16", "close": 29.98, "volume": 1147273.0}, {"date": "2024-01-17", "close": 29.15, "volume": 940181.0}, {"date": "2024-01-18", "close": 28.72, "volume": 1089779.0}, {"date": "2024-01-19", "close": 28.94, "volume": 710763.0}, {"date": "2024-01-22", "close": 28.68, "volume": 739331.0}, {"date": "2024-01-23", "close": 27.96, "volume": 1099060.0}, {"date": "2024-01-24", "close": 27.63, "volume": 829647.0}, {"date": "2024-01-25", "close": 28.15, "volume": 658627.0}, {"date": "2024-01-26", "close": 27.92, "volume": 593335.0}, {"date": "2024-01-29", "close": 28.29, "volume": 579835.0}, {"date": "2024-01-30", "close": 28.13, "volume": 406539.0}, {"date": "2024-01-31", "close": 27.61, "volume": 472216.0}, {"date": "2024-02-01", "close": 28.17, "volume": 562920.0}, {"date": "2024-02-02", "close": 27.8, "volume": 959913.0}, {"date": "2024-02-05", "close": 27.57, "volume": 800360.0}, {"date": "2024-02-06", "close": 28.15, "volume": 709059.0}, {"date": "2024-02-07", "close": 27.97, "volume": 505472.0}, {"date": "2024-02-08", "close": 27.79, "volume": 426247.0}, {"date": "2024-02-09", "close": 27.84, "volume": 483682.0}, {"date": "2024-02-12", "close": 27.49, "volume": 832062.0}, {"date": "2024-02-13", "close": 26.43, "volume": 585397.0}, {"date": "2024-02-14", "close": 27.59, "volume": 1174900.0}, {"date": "2024-02-15", "close": 28.23, "volume": 1324702.0}, {"date": "2024-02-16", "close": 28.71, "volume": 633159.0}, {"date": "2024-02-20", "close": 28.95, "volume": 563731.0}, {"date": "2024-02-21", "close": 28.95, "volume": 500302.0}, {"date": "2024-02-22", "close": 29.11, "volume": 450480.0}, {"date": "2024-02-23", "close": 29.16, "volume": 663123.0}, {"date": "2024-02-26", "close": 29.4, "volume": 893513.0}, {"date": "2024-02-27", "close": 29.05, "volume": 435996.0}, {"date": "2024-02-28", "close": 27.67, "volume": 1753279.0}, {"date": "2024-02-29", "close": 27.77, "volume": 893184.0}, {"date": "2024-03-01", "close": 29.29, "volume": 551864.0}, {"date": "2024-03-04", "close": 28.51, "volume": 553591.0}, {"date": "2024-03-05", "close": 28.75, "volume": 618549.0}, {"date": "2024-03-06", "close": 28.86, "volume": 479237.0}, {"date": "2024-03-07", "close": 29.41, "volume": 254755.0}, {"date": "2024-03-08", "close": 30.3, "volume": 492561.0}, {"date": "2024-03-11", "close": 31.68, "volume": 1217447.0}, {"date": "2024-03-12", "close": 31.43, "volume": 930159.0}, {"date": "2024-03-13", "close": 31.34, "volume": 368541.0}, {"date": "2024-03-14", "close": 30.3, "volume": 631143.0}, {"date": "2024-03-15", "close": 29.94, "volume": 1007301.0}, {"date": "2024-03-18", "close": 29.69, "volume": 411189.0}, {"date": "2024-03-19", "close": 29.64, "volume": 326680.0}, {"date": "2024-03-20", "close": 29.44, "volume": 286676.0}, {"date": "2024-03-21", "close": 29.56, "volume": 369800.0}, {"date": "2024-03-22", "close": 29.92, "volume": 358837.0}, {"date": "2024-03-25", "close": 29.98, "volume": 332671.0}, {"date": "2024-03-26", "close": 30.83, "volume": 538488.0}, {"date": "2024-03-27", "close": 30.63, "volume": 319427.0}, {"date": "2024-03-28", "close": 29.91, "volume": 361406.0}, {"date": "2024-04-01", "close": 30.27, "volume": 362347.0}, {"date": "2024-04-02", "close": 29.96, "volume": 281668.0}, {"date": "2024-04-03", "close": 29.3, "volume": 782247.0}, {"date": "2024-04-04", "close": 29.65, "volume": 517564.0}, {"date": "2024-04-05", "close": 29.76, "volume": 237451.0}, {"date": "2024-04-08", "close": 29.86, "volume": 222159.0}, {"date": "2024-04-09", "close": 29.97, "volume": 385110.0}, {"date": "2024-04-10", "close": 29.95, "volume": 375459.0}, {"date": "2024-04-11", "close": 29.74, "volume": 327641.0}, {"date": "2024-04-12", "close": 29.26, "volume": 413219.0}, {"date": "2024-04-15", "close": 29.51, "volume": 544079.0}, {"date": "2024-04-16", "close": 29.43, "volume": 342404.0}, {"date": "2024-04-17", "close": 28.53, "volume": 358638.0}, {"date": "2024-04-18", "close": 28.33, "volume": 243953.0}, {"date": "2024-04-19", "close": 28.7, "volume": 361029.0}, {"date": "2024-04-22", "close": 28.97, "volume": 452366.0}, {"date": "2024-04-23", "close": 28.56, "volume": 560041.0}, {"date": "2024-04-24", "close": 28.47, "volume": 456129.0}, {"date": "2024-04-25", "close": 27.46, "volume": 436367.0}, {"date": "2024-04-26", "close": 28.15, "volume": 339610.0}, {"date": "2024-04-29", "close": 28.57, "volume": 593112.0}, {"date": "2024-04-30", "close": 27.69, "volume": 933126.0}, {"date": "2024-05-01", "close": 28.75, "volume": 876260.0}, {"date": "2024-05-02", "close": 27.72, "volume": 667530.0}, {"date": "2024-05-03", "close": 29.72, "volume": 721270.0}, {"date": "2024-05-06", "close": 29.03, "volume": 406782.0}, {"date": "2024-05-07", "close": 29.29, "volume": 676857.0}, {"date": "2024-05-08", "close": 28.8, "volume": 592927.0}, {"date": "2024-05-09", "close": 28.81, "volume": 330417.0}, {"date": "2024-05-10", "close": 28.84, "volume": 259973.0}, {"date": "2024-05-13", "close": 29.16, "volume": 688696.0}, {"date": "2024-05-14", "close": 29.53, "volume": 652226.0}, {"date": "2024-05-15", "close": 30.22, "volume": 514415.0}, {"date": "2024-05-16", "close": 29.65, "volume": 587476.0}, {"date": "2024-05-17", "close": 29.98, "volume": 375160.0}, {"date": "2024-05-20", "close": 29.69, "volume": 247020.0}, {"date": "2024-05-21", "close": 29.15, "volume": 335499.0}, {"date": "2024-05-22", "close": 29.81, "volume": 383745.0}, {"date": "2024-05-23", "close": 29.34, "volume": 364201.0}, {"date": "2024-05-24", "close": 28.0, "volume": 594512.0}, {"date": "2024-05-28", "close": 28.01, "volume": 587753.0}, {"date": "2024-05-29", "close": 27.99, "volume": 404485.0}, {"date": "2024-05-30", "close": 27.99, "volume": 251301.0}, {"date": "2024-05-31", "close": 28.2, "volume": 479399.0}, {"date": "2024-06-03", "close": 28.83, "volume": 507872.0}, {"date": "2024-06-04", "close": 28.5, "volume": 234502.0}, {"date": "2024-06-05", "close": 28.74, "volume": 203670.0}, {"date": "2024-06-06", "close": 28.55, "volume": 559211.0}, {"date": "2024-06-07", "close": 27.77, "volume": 291606.0}, {"date": "2024-06-10", "close": 27.92, "volume": 508576.0}, {"date": "2024-06-11", "close": 27.32, "volume": 480960.0}, {"date": "2024-06-12", "close": 26.77, "volume": 631425.0}, {"date": "2024-06-13", "close": 26.41, "volume": 480987.0}, {"date": "2024-06-14", "close": 26.19, "volume": 356594.0}, {"date": "2024-06-17", "close": 25.78, "volume": 432105.0}, {"date": "2024-06-18", "close": 25.8, "volume": 2119743.0}, {"date": "2024-06-20", "close": 25.88, "volume": 508842.0}, {"date": "2024-06-21", "close": 26.03, "volume": 579704.0}, {"date": "2024-06-24", "close": 25.82, "volume": 751680.0}, {"date": "2024-06-25", "close": 25.78, "volume": 522600.0}, {"date": "2024-06-26", "close": 25.67, "volume": 379400.0}, {"date": "2024-06-27", "close": 25.58, "volume": 413347.0}, {"date": "2024-06-28", "close": 25.13, "volume": 568921.0}, {"date": "2024-07-01", "close": 24.85, "volume": 555684.0}, {"date": "2024-07-02", "close": 24.9, "volume": 750163.0}, {"date": "2024-07-03", "close": 25.15, "volume": 236621.0}, {"date": "2024-07-05", "close": 25.54, "volume": 332614.0}, {"date": "2024-07-08", "close": 25.48, "volume": 401448.0}, {"date": "2024-07-09", "close": 25.64, "volume": 364857.0}, {"date": "2024-07-10", "close": 25.71, "volume": 245146.0}, {"date": "2024-07-11", "close": 26.24, "volume": 393298.0}, {"date": "2024-07-12", "close": 27.05, "volume": 558311.0}, {"date": "2024-07-15", "close": 26.54, "volume": 999080.0}, {"date": "2024-07-16", "close": 27.0, "volume": 525265.0}, {"date": "2024-07-17", "close": 26.83, "volume": 661659.0}, {"date": "2024-07-18", "close": 27.24, "volume": 858062.0}, {"date": "2024-07-19", "close": 27.75, "volume": 2347424.0}, {"date": "2024-07-22", "close": 27.8, "volume": 872315.0}, {"date": "2024-07-23", "close": 27.94, "volume": 900695.0}, {"date": "2024-07-24", "close": 27.88, "volume": 938140.0}, {"date": "2024-07-25", "close": 28.13, "volume": 740898.0}, {"date": "2024-07-26", "close": 28.38, "volume": 692108.0}, {"date": "2024-07-29", "close": 28.48, "volume": 937524.0}, {"date": "2024-07-30", "close": 28.21, "volume": 651834.0}, {"date": "2024-07-31", "close": 28.29, "volume": 702013.0}, {"date": "2024-08-01", "close": 28.35, "volume": 527183.0}, {"date": "2024-08-02", "close": 28.24, "volume": 550025.0}, {"date": "2024-08-05", "close": 26.07, "volume": 885760.0}, {"date": "2024-08-06", "close": 26.47, "volume": 1117199.0}, {"date": "2024-08-07", "close": 26.46, "volume": 809237.0}, {"date": "2024-08-08", "close": 27.07, "volume": 967679.0}, {"date": "2024-08-09", "close": 26.43, "volume": 482367.0}, {"date": "2024-08-12", "close": 26.51, "volume": 637209.0}, {"date": "2024-08-13", "close": 26.57, "volume": 456936.0}, {"date": "2024-08-14", "close": 26.8, "volume": 398893.0}, {"date": "2024-08-15", "close": 27.21, "volume": 278565.0}, {"date": "2024-08-16", "close": 26.95, "volume": 445132.0}, {"date": "2024-08-19", "close": 27.75, "volume": 581574.0}, {"date": "2024-08-20", "close": 27.19, "volume": 606448.0}, {"date": "2024-08-21", "close": 27.49, "volume": 424553.0}, {"date": "2024-08-22", "close": 27.02, "volume": 395070.0}, {"date": "2024-08-23", "close": 27.34, "volume": 384208.0}, {"date": "2024-08-26", "close": 27.36, "volume": 306646.0}, {"date": "2024-08-27", "close": 27.89, "volume": 437839.0}, {"date": "2024-08-28", "close": 27.7, "volume": 390488.0}, {"date": "2024-08-29", "close": 27.81, "volume": 351050.0}, {"date": "2024-08-30", "close": 27.8, "volume": 347187.0}, {"date": "2024-09-03", "close": 27.41, "volume": 577728.0}, {"date": "2024-09-04", "close": 27.59, "volume": 329055.0}, {"date": "2024-09-05", "close": 27.69, "volume": 403372.0}, {"date": "2024-09-06", "close": 27.52, "volume": 370163.0}, {"date": "2024-09-09", "close": 27.46, "volume": 369343.0}, {"date": "2024-09-10", "close": 27.5, "volume": 398586.0}, {"date": "2024-09-11", "close": 26.93, "volume": 338331.0}, {"date": "2024-09-12", "close": 26.49, "volume": 363422.0}, {"date": "2024-09-13", "close": 26.9, "volume": 506451.0}, {"date": "2024-09-16", "close": 26.58, "volume": 531897.0}, {"date": "2024-09-17", "close": 26.43, "volume": 321518.0}, {"date": "2024-09-18", "close": 26.2, "volume": 447014.0}, {"date": "2024-09-19", "close": 26.48, "volume": 531085.0}, {"date": "2024-09-20", "close": 25.53, "volume": 618656.0}, {"date": "2024-09-23", "close": 24.14, "volume": 1244496.0}, {"date": "2024-09-24", "close": 24.01, "volume": 640347.0}, {"date": "2024-09-25", "close": 23.83, "volume": 507851.0}, {"date": "2024-09-26", "close": 24.12, "volume": 552217.0}, {"date": "2024-09-27", "close": 24.33, "volume": 483996.0}, {"date": "2024-09-30", "close": 24.38, "volume": 545571.0}, {"date": "2024-10-01", "close": 24.15, "volume": 717510.0}, {"date": "2024-10-02", "close": 23.69, "volume": 1093193.0}, {"date": "2024-10-03", "close": 23.4, "volume": 746021.0}, {"date": "2024-10-04", "close": 23.49, "volume": 604712.0}, {"date": "2024-10-07", "close": 23.43, "volume": 556007.0}, {"date": "2024-10-08", "close": 23.59, "volume": 637476.0}, {"date": "2024-10-09", "close": 23.65, "volume": 1511383.0}, {"date": "2024-10-10", "close": 23.71, "volume": 1104689.0}, {"date": "2024-10-11", "close": 23.53, "volume": 2008331.0}, {"date": "2024-10-14", "close": 23.66, "volume": 3333383.0}, {"date": "2024-10-15", "close": 23.18, "volume": 1079518.0}, {"date": "2024-10-16", "close": 22.6, "volume": 1330865.0}, {"date": "2024-10-17", "close": 22.96, "volume": 1047238.0}, {"date": "2024-10-18", "close": 22.98, "volume": 2087791.0}, {"date": "2024-10-21", "close": 22.78, "volume": 1591359.0}, {"date": "2024-10-22", "close": 22.77, "volume": 1244804.0}, {"date": "2024-10-23", "close": 22.73, "volume": 1014965.0}, {"date": "2024-10-24", "close": 22.82, "volume": 1034755.0}, {"date": "2024-10-25", "close": 23.12, "volume": 2491240.0}, {"date": "2024-10-28", "close": 23.14, "volume": 866155.0}, {"date": "2024-10-29", "close": 23.12, "volume": 1919449.0}, {"date": "2024-10-30", "close": 22.57, "volume": 882485.0}, {"date": "2024-10-31", "close": 22.32, "volume": 964928.0}, {"date": "2024-11-01", "close": 22.56, "volume": 1113174.0}, {"date": "2024-11-04", "close": 22.78, "volume": 1294385.0}, {"date": "2024-11-05", "close": 22.75, "volume": 1729706.0}, {"date": "2024-11-06", "close": 22.33, "volume": 1846730.0}, {"date": "2024-11-07", "close": 23.11, "volume": 1374743.0}, {"date": "2024-11-08", "close": 23.08, "volume": 1560527.0}, {"date": "2024-11-11", "close": 23.2, "volume": 1654197.0}, {"date": "2024-11-12", "close": 22.47, "volume": 1373718.0}, {"date": "2024-11-13", "close": 21.66, "volume": 2583750.0}, {"date": "2024-11-14", "close": 21.18, "volume": 2462424.0}, {"date": "2024-11-15", "close": 20.59, "volume": 1310575.0}, {"date": "2024-11-18", "close": 20.67, "volume": 1298200.0}, {"date": "2024-11-19", "close": 20.5, "volume": 1084659.0}, {"date": "2024-11-20", "close": 20.45, "volume": 1199557.0}, {"date": "2024-11-21", "close": 20.47, "volume": 1513364.0}, {"date": "2024-11-22", "close": 20.65, "volume": 1077184.0}, {"date": "2024-11-25", "close": 20.79, "volume": 2744812.0}, {"date": "2024-11-26", "close": 20.65, "volume": 1157925.0}, {"date": "2024-11-27", "close": 21.16, "volume": 787442.0}, {"date": "2024-11-29", "close": 21.5, "volume": 575331.0}, {"date": "2024-12-02", "close": 21.84, "volume": 1026040.0}, {"date": "2024-12-03", "close": 21.7, "volume": 1204459.0}, {"date": "2024-12-04", "close": 21.65, "volume": 621209.0}, {"date": "2024-12-05", "close": 21.85, "volume": 1066916.0}, {"date": "2024-12-06", "close": 21.81, "volume": 1147821.0}, {"date": "2024-12-09", "close": 22.11, "volume": 1237121.0}, {"date": "2024-12-10", "close": 21.83, "volume": 985509.0}, {"date": "2024-12-11", "close": 21.55, "volume": 636995.0}, {"date": "2024-12-12", "close": 20.65, "volume": 958726.0}, {"date": "2024-12-13", "close": 20.17, "volume": 931207.0}, {"date": "2024-12-16", "close": 20.02, "volume": 2017427.0}, {"date": "2024-12-17", "close": 20.03, "volume": 1075782.0}, {"date": "2024-12-18", "close": 20.14, "volume": 1368010.0}, {"date": "2024-12-19", "close": 20.09, "volume": 1281450.0}, {"date": "2024-12-20", "close": 20.31, "volume": 1829681.0}, {"date": "2024-12-23", "close": 20.76, "volume": 1380277.0}, {"date": "2024-12-24", "close": 20.47, "volume": 454756.0}, {"date": "2024-12-26", "close": 20.58, "volume": 751943.0}, {"date": "2024-12-27", "close": 21.02, "volume": 950621.0}, {"date": "2024-12-30", "close": 20.77, "volume": 901929.0}, {"date": "2024-12-31", "close": 20.87, "volume": 490651.0}, {"date": "2025-01-02", "close": 21.0, "volume": 1021286.0}, {"date": "2025-01-03", "close": 21.47, "volume": 839054.0}, {"date": "2025-01-06", "close": 21.86, "volume": 826155.0}, {"date": "2025-01-07", "close": 22.18, "volume": 1050789.0}, {"date": "2025-01-08", "close": 22.19, "volume": 602971.0}, {"date": "2025-01-10", "close": 22.15, "volume": 895112.0}, {"date": "2025-01-13", "close": 21.72, "volume": 955011.0}, {"date": "2025-01-14", "close": 21.64, "volume": 1003220.0}, {"date": "2025-01-15", "close": 20.23, "volume": 1838334.0}, {"date": "2025-01-16", "close": 21.22, "volume": 2663042.0}, {"date": "2025-01-17", "close": 20.8, "volume": 1120114.0}, {"date": "2025-01-21", "close": 21.8, "volume": 898955.0}, {"date": "2025-01-22", "close": 20.97, "volume": 926444.0}, {"date": "2025-01-23", "close": 21.29, "volume": 860581.0}, {"date": "2025-01-24", "close": 21.13, "volume": 583220.0}, {"date": "2025-01-27", "close": 20.8, "volume": 2448361.0}, {"date": "2025-01-28", "close": 19.58, "volume": 5384020.0}, {"date": "2025-01-29", "close": 19.85, "volume": 5369344.0}, {"date": "2025-01-30", "close": 19.81, "volume": 1281837.0}, {"date": "2025-01-31", "close": 19.67, "volume": 1321025.0}, {"date": "2025-02-03", "close": 19.11, "volume": 1291015.0}, {"date": "2025-02-04", "close": 19.21, "volume": 1147379.0}, {"date": "2025-02-05", "close": 19.47, "volume": 1788721.0}, {"date": "2025-02-06", "close": 19.35, "volume": 1866935.0}, {"date": "2025-02-07", "close": 19.0, "volume": 1245703.0}, {"date": "2025-02-10", "close": 18.69, "volume": 951256.0}, {"date": "2025-02-11", "close": 18.89, "volume": 1338236.0}, {"date": "2025-02-12", "close": 19.69, "volume": 1617004.0}, {"date": "2025-02-13", "close": 20.92, "volume": 1872721.0}, {"date": "2025-02-14", "close": 21.3, "volume": 2417859.0}, {"date": "2025-02-18", "close": 21.77, "volume": 1833163.0}, {"date": "2025-02-19", "close": 21.97, "volume": 1900121.0}, {"date": "2025-02-20", "close": 22.44, "volume": 1030526.0}, {"date": "2025-02-21", "close": 22.34, "volume": 1056869.0}, {"date": "2025-02-24", "close": 22.5, "volume": 978049.0}, {"date": "2025-02-25", "close": 22.96, "volume": 1052817.0}, {"date": "2025-02-26", "close": 22.61, "volume": 901994.0}, {"date": "2025-02-27", "close": 22.73, "volume": 920707.0}, {"date": "2025-02-28", "close": 22.68, "volume": 1026825.0}, {"date": "2025-03-03", "close": 22.96, "volume": 774847.0}, {"date": "2025-03-04", "close": 23.33, "volume": 811685.0}, {"date": "2025-03-05", "close": 24.1, "volume": 604046.0}, {"date": "2025-03-06", "close": 23.71, "volume": 874090.0}, {"date": "2025-03-07", "close": 24.14, "volume": 803348.0}, {"date": "2025-03-10", "close": 21.975, "volume": 5894020.0}, {"date": "2025-03-11", "close": 20.26, "volume": 3925132.0}, {"date": "2025-03-12", "close": 20.21, "volume": 1813091.0}, {"date": "2025-03-13", "close": 19.96, "volume": 1397976.0}, {"date": "2025-03-14", "close": 20.51, "volume": 953606.0}, {"date": "2025-03-17", "close": 20.8, "volume": 1768667.0}, {"date": "2025-03-18", "close": 20.2, "volume": 1747545.0}, {"date": "2025-03-19", "close": 20.25, "volume": 1119381.0}, {"date": "2025-03-20", "close": 19.84, "volume": 1190408.0}, {"date": "2025-03-21", "close": 19.76, "volume": 1122333.0}, {"date": "2025-03-24", "close": 19.29, "volume": 1357016.0}, {"date": "2025-03-25", "close": 19.06, "volume": 1209218.0}, {"date": "2025-03-26", "close": 19.62, "volume": 1315875.0}, {"date": "2025-03-27", "close": 20.14, "volume": 1027809.0}, {"date": "2025-03-28", "close": 19.9, "volume": 1107633.0}, {"date": "2025-03-31", "close": 19.58, "volume": 1044787.0}, {"date": "2025-04-01", "close": 18.66, "volume": 1794029.0}, {"date": "2025-04-02", "close": 18.82, "volume": 1929097.0}, {"date": "2025-04-03", "close": 19.24, "volume": 1715434.0}, {"date": "2025-04-04", "close": 18.39, "volume": 2472573.0}, {"date": "2025-04-07", "close": 18.19, "volume": 3296077.0}, {"date": "2025-04-08", "close": 17.98, "volume": 1942332.0}, {"date": "2025-04-09", "close": 18.83, "volume": 2027662.0}, {"date": "2025-04-10", "close": 18.01, "volume": 1863288.0}, {"date": "2025-04-11", "close": 18.81, "volume": 1524787.0}, {"date": "2025-04-14", "close": 19.32, "volume": 1337520.0}, {"date": "2025-04-15", "close": 19.51, "volume": 1826066.0}, {"date": "2025-04-16", "close": 19.55, "volume": 940320.0}, {"date": "2025-04-17", "close": 20.04, "volume": 1135338.0}, {"date": "2025-04-21", "close": 20.07, "volume": 1074679.0}, {"date": "2025-04-22", "close": 20.27, "volume": 1791060.0}, {"date": "2025-04-23", "close": 20.13, "volume": 1292692.0}, {"date": "2025-04-24", "close": 20.54, "volume": 769590.0}, {"date": "2025-04-25", "close": 20.59, "volume": 715774.0}, {"date": "2025-04-28", "close": 20.63, "volume": 783386.0}, {"date": "2025-04-29", "close": 20.79, "volume": 1230982.0}, {"date": "2025-04-30", "close": 21.15, "volume": 1354443.0}, {"date": "2025-05-01", "close": 20.93, "volume": 1263895.0}, {"date": "2025-05-02", "close": 21.48, "volume": 1490619.0}, {"date": "2025-05-05", "close": 21.55, "volume": 974693.0}, {"date": "2025-05-06", "close": 20.42, "volume": 1177536.0}, {"date": "2025-05-07", "close": 20.6, "volume": 1795970.0}, {"date": "2025-05-08", "close": 19.42, "volume": 3194609.0}, {"date": "2025-05-09", "close": 19.36, "volume": 2185465.0}, {"date": "2025-05-12", "close": 19.93, "volume": 2595096.0}, {"date": "2025-05-13", "close": 19.31, "volume": 2195417.0}, {"date": "2025-05-14", "close": 19.08, "volume": 1706270.0}, {"date": "2025-05-15", "close": 19.65, "volume": 1039385.0}, {"date": "2025-05-16", "close": 19.88, "volume": 836564.0}, {"date": "2025-05-19", "close": 20.18, "volume": 1058340.0}, {"date": "2025-05-20", "close": 20.33, "volume": 1030051.0}, {"date": "2025-05-21", "close": 20.52, "volume": 1536663.0}, {"date": "2025-05-22", "close": 21.03, "volume": 1967691.0}, {"date": "2025-05-23", "close": 20.81, "volume": 1247688.0}, {"date": "2025-05-27", "close": 21.28, "volume": 1389021.0}, {"date": "2025-05-28", "close": 21.19, "volume": 1429148.0}, {"date": "2025-05-29", "close": 21.32, "volume": 685051.0}, {"date": "2025-05-30", "close": 20.95, "volume": 824108.0}, {"date": "2025-06-02", "close": 21.77, "volume": 1992687.0}, {"date": "2025-06-03", "close": 21.35, "volume": 1129525.0}, {"date": "2025-06-04", "close": 21.78, "volume": 1334837.0}, {"date": "2025-06-05", "close": 21.81, "volume": 680209.0}, {"date": "2025-06-06", "close": 22.2, "volume": 956446.0}, {"date": "2025-06-09", "close": 22.25, "volume": 791012.0}, {"date": "2025-06-10", "close": 22.84, "volume": 1238818.0}, {"date": "2025-06-11", "close": 22.63, "volume": 1219200.0}, {"date": "2025-06-12", "close": 23.09, "volume": 1026460.0}, {"date": "2025-06-13", "close": 22.82, "volume": 1112751.0}, {"date": "2025-06-16", "close": 22.86, "volume": 1621739.0}, {"date": "2025-06-17", "close": 22.03, "volume": 1569265.0}, {"date": "2025-06-18", "close": 21.56, "volume": 1846493.0}, {"date": "2025-06-20", "close": 21.16, "volume": 1746425.0}, {"date": "2025-06-23", "close": 20.68, "volume": 3563728.0}, {"date": "2025-06-24", "close": 20.74, "volume": 5980081.0}, {"date": "2025-06-25", "close": 20.52, "volume": 1076140.0}, {"date": "2025-06-26", "close": 20.73, "volume": 863640.0}, {"date": "2025-06-27", "close": 20.5, "volume": 727649.0}, {"date": "2025-06-30", "close": 20.66, "volume": 1022012.0}, {"date": "2025-07-01", "close": 20.74, "volume": 1295940.0}, {"date": "2025-07-02", "close": 20.44, "volume": 1310145.0}, {"date": "2025-07-03", "close": 20.3, "volume": 1125763.0}, {"date": "2025-07-07", "close": 20.52, "volume": 1425769.0}, {"date": "2025-07-08", "close": 21.25, "volume": 1889844.0}, {"date": "2025-07-09", "close": 21.58, "volume": 1244776.0}, {"date": "2025-07-10", "close": 21.86, "volume": 1049609.0}, {"date": "2025-07-11", "close": 21.4, "volume": 1247550.0}, {"date": "2025-07-14", "close": 21.46, "volume": 598464.0}, {"date": "2025-07-15", "close": 21.15, "volume": 1040898.0}, {"date": "2025-07-16", "close": 21.87, "volume": 1046246.0}, {"date": "2025-07-17", "close": 22.01, "volume": 915175.0}, {"date": "2025-07-18", "close": 21.88, "volume": 837921.0}, {"date": "2025-07-21", "close": 21.69, "volume": 635193.0}, {"date": "2025-07-22", "close": 21.8, "volume": 834995.0}, {"date": "2025-07-23", "close": 22.87, "volume": 1804585.0}, {"date": "2025-07-24", "close": 23.63, "volume": 1539183.0}, {"date": "2025-07-25", "close": 23.4, "volume": 713885.0}, {"date": "2025-07-28", "close": 23.09, "volume": 652045.0}, {"date": "2025-07-29", "close": 22.6, "volume": 826766.0}, {"date": "2025-07-30", "close": 22.27, "volume": 709412.0}, {"date": "2025-07-31", "close": 21.67, "volume": 783779.0}, {"date": "2025-08-01", "close": 21.78, "volume": 1204497.0}, {"date": "2025-08-04", "close": 21.98, "volume": 967090.0}, {"date": "2025-08-05", "close": 22.1, "volume": 776398.0}, {"date": "2025-08-06", "close": 21.51, "volume": 1508764.0}, {"date": "2025-08-07", "close": 22.69, "volume": 3056049.0}, {"date": "2025-08-08", "close": 21.43, "volume": 1745900.0}, {"date": "2025-08-11", "close": 21.08, "volume": 982979.0}, {"date": "2025-08-12", "close": 21.87, "volume": 1157744.0}, {"date": "2025-08-13", "close": 22.67, "volume": 827885.0}, {"date": "2025-08-14", "close": 22.98, "volume": 921351.0}, {"date": "2025-08-15", "close": 23.31, "volume": 1487879.0}, {"date": "2025-08-18", "close": 23.42, "volume": 823044.0}, {"date": "2025-08-19", "close": 23.82, "volume": 1001697.0}, {"date": "2025-08-20", "close": 24.06, "volume": 1086191.0}, {"date": "2025-08-21", "close": 24.42, "volume": 2129520.0}, {"date": "2025-08-22", "close": 24.65, "volume": 1389411.0}, {"date": "2025-08-25", "close": 24.31, "volume": 1222795.0}, {"date": "2025-08-26", "close": 24.54, "volume": 1108117.0}, {"date": "2025-08-27", "close": 24.78, "volume": 1176386.0}, {"date": "2025-08-28", "close": 25.11, "volume": 2277517.0}, {"date": "2025-08-29", "close": 24.87, "volume": 676684.0}, {"date": "2025-09-02", "close": 25.89, "volume": 2117540.0}, {"date": "2025-09-03", "close": 27.08, "volume": 2321699.0}, {"date": "2025-09-04", "close": 27.38, "volume": 1488131.0}, {"date": "2025-09-05", "close": 27.54, "volume": 2259732.0}, {"date": "2025-09-08", "close": 27.54, "volume": 997913.0}, {"date": "2025-09-09", "close": 27.83, "volume": 1379251.0}, {"date": "2025-09-10", "close": 27.73, "volume": 1219267.0}, {"date": "2025-09-11", "close": 28.61, "volume": 1514820.0}, {"date": "2025-09-12", "close": 27.82, "volume": 1484418.0}, {"date": "2025-09-15", "close": 27.99, "volume": 1540575.0}, {"date": "2025-09-16", "close": 28.24, "volume": 1076320.0}, {"date": "2025-09-17", "close": 28.08, "volume": 1488501.0}, {"date": "2025-09-18", "close": 28.04, "volume": 1057216.0}, {"date": "2025-09-19", "close": 28.28, "volume": 1874980.0}, {"date": "2025-09-22", "close": 28.6, "volume": 745900.0}, {"date": "2025-09-23", "close": 28.73, "volume": 1543119.0}, {"date": "2025-09-24", "close": 29.45, "volume": 1215574.0}, {"date": "2025-09-25", "close": 28.84, "volume": 1817125.0}, {"date": "2025-09-26", "close": 29.07, "volume": 1038078.0}, {"date": "2025-09-29", "close": 29.33, "volume": 5088038.0}, {"date": "2025-09-30", "close": 30.67, "volume": 5647458.0}, {"date": "2025-10-01", "close": 31.77, "volume": 3614277.0}, {"date": "2025-10-02", "close": 32.12, "volume": 2237004.0}, {"date": "2025-10-03", "close": 33.56, "volume": 4157796.0}, {"date": "2025-10-06", "close": 33.31, "volume": 4721569.0}, {"date": "2025-10-07", "close": 32.64, "volume": 1678144.0}, {"date": "2025-10-08", "close": 32.74, "volume": 1568673.0}, {"date": "2025-10-09", "close": 31.85, "volume": 2712417.0}, {"date": "2025-10-10", "close": 31.81, "volume": 2177073.0}, {"date": "2025-10-13", "close": 32.68, "volume": 2566986.0}, {"date": "2025-10-14", "close": 32.75, "volume": 3032661.0}, {"date": "2025-10-15", "close": 32.72, "volume": 2238687.0}, {"date": "2025-10-16", "close": 32.75, "volume": 2091665.0}, {"date": "2025-10-17", "close": 33.17, "volume": 1987313.0}, {"date": "2025-10-20", "close": 30.54, "volume": 4711921.0}, {"date": "2025-10-21", "close": 30.13, "volume": 3143377.0}, {"date": "2025-10-22", "close": 29.92, "volume": 1417667.0}, {"date": "2025-10-23", "close": 29.87, "volume": 2477589.0}, {"date": "2025-10-24", "close": 29.89, "volume": 3904645.0}, {"date": "2025-10-27", "close": 29.03, "volume": 3637538.0}, {"date": "2025-10-28", "close": 29.13, "volume": 2385038.0}, {"date": "2025-10-29", "close": 28.95, "volume": 1071385.0}, {"date": "2025-10-30", "close": 28.67, "volume": 2805822.0}, {"date": "2025-10-31", "close": 28.61, "volume": 1574401.0}, {"date": "2025-11-03", "close": 28.71, "volume": 2050040.0}, {"date": "2025-11-04", "close": 28.76, "volume": 2933561.0}, {"date": "2025-11-05", "close": 29.19, "volume": 2925305.0}, {"date": "2025-11-06", "close": 28.84, "volume": 3831087.0}, {"date": "2025-11-07", "close": 28.66, "volume": 2026734.0}, {"date": "2025-11-10", "close": 29.06, "volume": 1877574.0}, {"date": "2025-11-11", "close": 30.31, "volume": 2184351.0}, {"date": "2025-11-12", "close": 30.47, "volume": 954525.0}, {"date": "2025-11-13", "close": 30.24, "volume": 1069794.0}, {"date": "2025-11-14", "close": 30.26, "volume": 1426741.0}, {"date": "2025-11-17", "close": 30.42, "volume": 889452.0}, {"date": "2025-11-18", "close": 30.32, "volume": 2172255.0}, {"date": "2025-11-19", "close": 30.57, "volume": 1122102.0}, {"date": "2025-11-20", "close": 30.04, "volume": 1156371.0}, {"date": "2025-11-21", "close": 30.45, "volume": 1035432.0}, {"date": "2025-11-24", "close": 30.82, "volume": 1657886.0}, {"date": "2025-11-25", "close": 31.4, "volume": 1189865.0}, {"date": "2025-11-26", "close": 31.92, "volume": 1228123.0}, {"date": "2025-11-28", "close": 32.36, "volume": 2352134.0}, {"date": "2025-12-01", "close": 31.39, "volume": 1418988.0}, {"date": "2025-12-02", "close": 31.71, "volume": 1521354.0}, {"date": "2025-12-03", "close": 31.68, "volume": 1050316.0}, {"date": "2025-12-04", "close": 32.02, "volume": 1235976.0}, {"date": "2025-12-05", "close": 31.74, "volume": 781657.0}, {"date": "2025-12-08", "close": 31.94, "volume": 1482640.0}, {"date": "2025-12-09", "close": 30.93, "volume": 1047299.0}, {"date": "2025-12-10", "close": 31.24, "volume": 1684221.0}, {"date": "2025-12-11", "close": 32.3, "volume": 2078466.0}, {"date": "2025-12-12", "close": 31.31, "volume": 1932398.0}, {"date": "2025-12-15", "close": 31.57, "volume": 1912107.0}, {"date": "2025-12-16", "close": 31.35, "volume": 1082801.0}, {"date": "2025-12-17", "close": 31.71, "volume": 1081914.0}, {"date": "2025-12-18", "close": 31.5, "volume": 902270.0}, {"date": "2025-12-19", "close": 32.38, "volume": 3243884.0}, {"date": "2025-12-22", "close": 33.06, "volume": 1165610.0}, {"date": "2025-12-23", "close": 33.65, "volume": 1374674.0}, {"date": "2025-12-24", "close": 33.72, "volume": 381856.0}, {"date": "2025-12-26", "close": 33.42, "volume": 577504.0}, {"date": "2025-12-29", "close": 32.52, "volume": 1499253.0}, {"date": "2025-12-30", "close": 31.49, "volume": 2461438.0}, {"date": "2025-12-31", "close": 30.8, "volume": 1940955.0}, {"date": "2026-01-02", "close": 31.82, "volume": 1947116.0}, {"date": "2026-01-05", "close": 31.8, "volume": 2164952.0}, {"date": "2026-01-06", "close": 33.1, "volume": 1727985.0}, {"date": "2026-01-07", "close": 33.9, "volume": 1556597.0}, {"date": "2026-01-08", "close": 33.63, "volume": 970559.0}, {"date": "2026-01-09", "close": 34.26, "volume": 1525186.0}, {"date": "2026-01-12", "close": 33.95, "volume": 1476438.0}, {"date": "2026-01-13", "close": 33.87, "volume": 2055114.0}, {"date": "2026-01-14", "close": 35.34, "volume": 2654541.0}, {"date": "2026-01-15", "close": 33.85, "volume": 1966684.0}, {"date": "2026-01-16", "close": 32.25, "volume": 6249263.0}, {"date": "2026-01-20", "close": 31.33, "volume": 2764811.0}, {"date": "2026-01-21", "close": 32.95, "volume": 2282834.0}, {"date": "2026-01-22", "close": 33.1, "volume": 1167171.0}, {"date": "2026-01-23", "close": 33.88, "volume": 1865687.0}, {"date": "2026-01-26", "close": 33.47, "volume": 1343503.0}, {"date": "2026-01-27", "close": 34.4, "volume": 2012179.0}, {"date": "2026-01-28", "close": 32.93, "volume": 1596897.0}, {"date": "2026-01-29", "close": 33.35, "volume": 1189804.0}, {"date": "2026-01-30", "close": 32.63, "volume": 1415722.0}, {"date": "2026-02-02", "close": 33.27, "volume": 880317.0}, {"date": "2026-02-03", "close": 33.03, "volume": 1178038.0}, {"date": "2026-02-04", "close": 31.9, "volume": 1531827.0}, {"date": "2026-02-05", "close": 30.97, "volume": 1519675.0}, {"date": "2026-02-06", "close": 30.9, "volume": 1760453.0}, {"date": "2026-02-09", "close": 30.87, "volume": 1186738.0}, {"date": "2026-02-10", "close": 30.6, "volume": 894221.0}, {"date": "2026-02-11", "close": 30.06, "volume": 1377938.0}, {"date": "2026-02-12", "close": 29.59, "volume": 1372551.0}, {"date": "2026-02-13", "close": 30.03, "volume": 1189418.0}, {"date": "2026-02-17", "close": 30.0, "volume": 3036566.0}, {"date": "2026-02-18", "close": 29.16, "volume": 3054495.0}, {"date": "2026-02-19", "close": 28.9, "volume": 2102193.0}, {"date": "2026-02-20", "close": 29.29, "volume": 2094838.0}, {"date": "2026-02-23", "close": 29.27, "volume": 2180681.0}, {"date": "2026-02-24", "close": 29.4, "volume": 1607579.0}, {"date": "2026-02-25", "close": 29.29, "volume": 1884644.0}, {"date": "2026-02-26", "close": 29.24, "volume": 1373719.0}, {"date": "2026-02-27", "close": 29.44, "volume": 1479898.0}, {"date": "2026-03-02", "close": 29.65, "volume": 1924884.0}, {"date": "2026-03-03", "close": 27.66, "volume": 1980699.0}, {"date": "2026-03-04", "close": 28.18, "volume": 1448760.0}, {"date": "2026-03-05", "close": 27.48, "volume": 1361070.0}, {"date": "2026-03-06", "close": 27.06, "volume": 2542266.0}, {"date": "2026-03-09", "close": 27.24, "volume": 1348113.0}, {"date": "2026-03-10", "close": 27.96, "volume": 1844929.0}, {"date": "2026-03-11", "close": 27.38, "volume": 1234367.0}, {"date": "2026-03-12", "close": 26.57, "volume": 1853730.0}, {"date": "2026-03-13", "close": 26.14, "volume": 1032906.0}, {"date": "2026-03-16", "close": 26.56, "volume": 862493.0}, {"date": "2026-03-17", "close": 26.36, "volume": 1012027.0}, {"date": "2026-03-18", "close": 25.85, "volume": 1088145.0}, {"date": "2026-03-19", "close": 25.73, "volume": 1320346.0}, {"date": "2026-03-20", "close": 25.1, "volume": 2196798.0}, {"date": "2026-03-23", "close": 25.68, "volume": 1319772.0}, {"date": "2026-03-24", "close": 25.81, "volume": 1562179.0}, {"date": "2026-03-25", "close": 26.11, "volume": 3154045.0}, {"date": "2026-03-26", "close": 26.03, "volume": 3059928.0}, {"date": "2026-03-27", "close": 25.82, "volume": 1816156.0}, {"date": "2026-03-30", "close": 25.83, "volume": 859279.0}, {"date": "2026-03-31", "close": 26.83, "volume": 1117937.0}, {"date": "2026-04-01", "close": 27.22, "volume": 681231.0}, {"date": "2026-04-02", "close": 27.5, "volume": 1081615.0}, {"date": "2026-04-06", "close": 27.75, "volume": 1242655.0}, {"date": "2026-04-07", "close": 27.65, "volume": 1915743.0}, {"date": "2026-04-08", "close": 28.4, "volume": 1838660.0}, {"date": "2026-04-09", "close": 28.28, "volume": 2026563.0}, {"date": "2026-04-10", "close": 28.25, "volume": 1472483.0}, {"date": "2026-04-13", "close": 28.2, "volume": 2039525.0}, {"date": "2026-04-14", "close": 29.06, "volume": 1938445.0}, {"date": "2026-04-15", "close": 29.3, "volume": 949888.0}, {"date": "2026-04-16", "close": 28.3, "volume": 1240257.0}, {"date": "2026-04-17", "close": 28.55, "volume": 2194974.0}, {"date": "2026-04-20", "close": 27.91, "volume": 1780434.0}, {"date": "2026-04-21", "close": 27.06, "volume": 3779421.0}, {"date": "2026-04-22", "close": 27.69, "volume": 1861410.0}, {"date": "2026-04-23", "close": 26.98, "volume": 1041588.0}, {"date": "2026-04-24", "close": 26.87, "volume": 1091481.0}, {"date": "2026-04-27", "close": 26.64, "volume": 870846.0}, {"date": "2026-04-28", "close": 26.79, "volume": 1406175.0}, {"date": "2026-04-29", "close": 26.11, "volume": 1837688.0}, {"date": "2026-04-30", "close": 26.52, "volume": 1322635.0}, {"date": "2026-05-01", "close": 26.45, "volume": 722292.0}, {"date": "2026-05-04", "close": 27.04, "volume": 1201265.0}, {"date": "2026-05-05", "close": 27.52, "volume": 1179949.0}, {"date": "2026-05-06", "close": 27.89, "volume": 1451980.0}, {"date": "2026-05-07", "close": 27.06, "volume": 3498109.0}, {"date": "2026-05-08", "close": 26.43, "volume": 5919571.0}, {"date": "2026-05-11", "close": 26.18, "volume": 2646904.0}, {"date": "2026-05-12", "close": 27.09, "volume": 2243947.0}, {"date": "2026-05-13", "close": 26.55, "volume": 1975459.0}, {"date": "2026-05-14", "close": 26.9, "volume": 1519882.0}, {"date": "2026-05-15", "close": 26.54, "volume": 1362310.0}, {"date": "2026-05-18", "close": 26.37, "volume": 2858104.0}, {"date": "2026-05-19", "close": 25.68, "volume": 4339300.0}, {"date": "2026-05-20", "close": 27.21, "volume": 5201590.0}, {"date": "2026-05-21", "close": 27.05, "volume": 1050389.0}, {"date": "2026-05-22", "close": 26.87, "volume": 1205430.0}, {"date": "2026-05-26", "close": 26.89, "volume": 1020509.0}, {"date": "2026-05-27", "close": 26.71, "volume": 790752.0}, {"date": "2026-05-28", "close": 27.04, "volume": 2323271.0}, {"date": "2026-05-29", "close": 26.33, "volume": 2199583.0}, {"date": "2026-06-01", "close": 25.45, "volume": 1711254.0}, {"date": "2026-06-02", "close": 23.85, "volume": 3617150.0}, {"date": "2026-06-03", "close": 23.88, "volume": 1377005.0}, {"date": "2026-06-04", "close": 24.73, "volume": 1240292.0}, {"date": "2026-06-05", "close": 25.15, "volume": 2085802.0}, {"date": "2026-06-08", "close": 24.8, "volume": 1435931.0}, {"date": "2026-06-09", "close": 25.1, "volume": 1329445.0}, {"date": "2026-06-10", "close": 24.49, "volume": 876185.0}, {"date": "2026-06-11", "close": 25.24, "volume": 1173452.0}, {"date": "2026-06-12", "close": 25.08, "volume": 1113721.0}, {"date": "2026-06-15", "close": 24.58, "volume": 1023147.0}, {"date": "2026-06-16", "close": 24.74, "volume": 2191662.0}, {"date": "2026-06-17", "close": 25.39, "volume": 2438823.0}, {"date": "2026-06-18", "close": 25.27, "volume": 1809919.0}, {"date": "2026-06-22", "close": 25.61, "volume": 1593105.0}, {"date": "2026-06-23", "close": 25.94, "volume": 1262305.0}, {"date": "2026-06-24", "close": 25.865, "volume": 1376498.0}, {"date": "2026-06-25", "close": 26.14, "volume": 1286723.0}, {"date": "2026-06-26", "close": 26.12, "volume": 1778429.0}, {"date": "2026-06-29", "close": 26.02, "volume": 2029457.0}, {"date": "2026-06-30", "close": 27.47, "volume": 2573567.0}, {"date": "2026-07-01", "close": 27.64, "volume": 1450434.0}, {"date": "2026-07-02", "close": 28.515, "volume": 1414977.0}, {"date": "2026-07-06", "close": 28.01, "volume": 1778662.0}, {"date": "2026-07-07", "close": 29.18, "volume": 1533886.0}, {"date": "2026-07-08", "close": 29.54, "volume": 2737590.0}, {"date": "2026-07-09", "close": 29.78, "volume": 2770119.0}, {"date": "2026-07-10", "close": 29.0, "volume": 4927153.0}, {"date": "2026-07-13", "close": 28.8, "volume": 4555497.0}, {"date": "2026-07-14", "close": 28.73, "volume": 1633339.0}, {"date": "2026-07-15", "close": 29.08, "volume": 1744239.0}, {"date": "2026-07-16", "close": 28.98, "volume": 1568350.0}, {"date": "2026-07-17", "close": 28.72, "volume": 2629330.0}, {"date": "2026-07-20", "close": 27.91, "volume": 1245539.0}, {"date": "2026-07-21", "close": 28.365, "volume": 871699.0}, {"date": "2026-07-22", "close": 28.85, "volume": 1852893.0}, {"date": "2026-07-23", "close": 29.17, "volume": 1135422.0}, {"date": "2026-07-24", "close": 28.87, "volume": 1676219.0}, {"date": "2026-07-27", "close": 28.8, "volume": 1526784.0}, {"date": "2026-07-28", "close": 29.0, "volume": 2212644.0}, {"date": "2026-07-29", "close": 28.52, "volume": 1160922.0}, {"date": "2026-07-30", "close": 28.64, "volume": 1666074.0}, {"date": "2026-07-31", "close": 28.87, "volume": 2135229.0}, {"date": "2026-08-03", "close": 28.68, "volume": 1739499.0}, {"date": "2026-08-04", "close": 29.02, "volume": 1320546.0}, {"date": "2026-08-05", "close": 29.26, "volume": 1404184.0}, {"date": "2026-08-06", "close": 29.83, "volume": 5234385.0}, {"date": "2026-08-07", "close": 31.25, "volume": 3507362.0}, {"date": "2026-08-10", "close": 30.87, "volume": 2799566.0}, {"date": "2026-08-11", "close": 30.85, "volume": 1587051.0}, {"date": "2026-08-12", "close": 31.42, "volume": 3516973.0}, {"date": "2026-08-13", "close": 31.34, "volume": 4094878.0}, {"date": "2026-08-14", "close": 31.94, "volume": 3427175.0}, {"date": "2026-08-17", "close": 32.84, "volume": 3432021.0}, {"date": "2026-08-18", "close": 32.96, "volume": 2706951.0}, {"date": "2026-08-19", "close": 34.11, "volume": 3229220.0}, {"date": "2026-08-20", "close": 33.41, "volume": 6348463.0}, {"date": "2026-08-21", "close": 33.45, "volume": 2535451.0}, {"date": "2026-08-24", "close": 33.02, "volume": 3246507.0}, {"date": "2026-08-25", "close": 34.36, "volume": 2027506.0}, {"date": "2026-08-26", "close": 33.75, "volume": 3086697.0}, {"date": "2026-08-27", "close": 34.1, "volume": 1866282.0}, {"date": "2026-08-28", "close": 33.23, "volume": 1518714.0}, {"date": "2026-08-31", "close": 33.16, "volume": 1733460.0}, {"date": "2026-09-01", "close": 33.29, "volume": 1563240.0}, {"date": "2026-09-02", "close": 34.215, "volume": 2079450.0}, {"date": "2026-09-03", "close": 34.41, "volume": 890948.0}, {"date": "2026-09-04", "close": 33.6, "volume": 1002605.0}, {"date": "2026-09-08", "close": 33.53, "volume": 1550685.0}, {"date": "2026-09-09", "close": 33.04, "volume": 2125948.0}, {"date": "2026-09-10", "close": 32.23, "volume": 1015762.0}, {"date": "2026-09-11", "close": 32.47, "volume": 1394020.0}, {"date": "2026-09-14", "close": 32.65, "volume": 1411695.0}, {"date": "2026-09-15", "close": 34.15, "volume": 3085287.0}, {"date": "2026-09-16", "close": 34.4, "volume": 2885965.0}, {"date": "2026-09-17", "close": 34.535, "volume": 2703043.0}, {"date": "2026-09-18", "close": 34.74, "volume": 2711562.0}], "refreshing": true}