{"ticker": "INSM", "overview": {"cik": "1104506", "ticker": "INSM", "name": "INSMED Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0002158408-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001628280-26-066525", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0002158408-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001140361-26-040177", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001140361-26-038529", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001609305-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001182633-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057378", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003527", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001685904-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055394", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796960-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002040", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001140361-26-031502", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104506-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001402051-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001628280-26-049413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028602", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001402051-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001628280-26-047798", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001796960-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001628280-26-047277", "price_sensitive": false}]}, "description": "INSMED Inc trades as INSM on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 24 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 sales totalling $36.10M. The most recent filing on record is dated 19 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 36097297.7, "net": -36097297.7, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-08-17"}, "metrics": {"ticker": "INSM", "has_prices": true, "as_of": "2026-09-18", "last": 120.0, "prev_close": 123.98, "change": -3.980000000000004, "change_pct": -0.03210195192773031, "session_volume": 3445007.0, "vwap_5": 121.59914893312181, "vwap_20": 123.99746028158422, "vwap_60": 116.33987607780843, "vwap_250": 140.82466315703823, "high_52w": 211.41, "low_52w": 91.88, "avg_volume_20": 1976822.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066528", "src": "INSIDERS", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Utpal Koppikar", "who_key": "Koppikar Utpal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on INSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742696/000162828026066528/0001628280-26-066528-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21168}, {"id": "0002158408-26-000007", "src": "INSIDERS", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Paul Hudson", "who_key": "Hudson Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on INSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2158408/000215840826000007/0002158408-26-000007-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21168}, {"id": "0001182633-26-000010", "src": "INSIDERS", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Melvin Sharoky MD", "who_key": "SHAROKY MELVIN MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 637650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims INSM: $638K", "source_url": "https://www.sec.gov/Archives/edgar/data/1182633/000118263326000010/0001182633-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "13DG-0000902664-26-003527", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Darwin Global Management, Ltd.", "who_key": "Darwin Global Management, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Darwin Global Management, Ltd. moves to a 3% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1839209/0000902664-26-003527-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001685904-26-000014", "src": "INSIDERS", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Roger Adsett", "who_key": "Adsett Roger", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31964809.500000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$32M sale: A top exec lightens up on INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1685904/000168590426000014/0001685904-26-000014-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0001796960-26-000020", "src": "INSIDERS", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Martina Flammer m.d.", "who_key": "Flammer Martina M.D.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3494838.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $3.5M of INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1796960/000179696026000020/0001796960-26-000020-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127728}, {"id": "13DG-0000019617-26-000284", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Insmed Inc", "who_key": "INSMED Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INSMED Inc moves to a 4.7% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1104506/0000019617-26-000284-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149328}, {"id": "13F-1536411-0001536411-26-000006-457669307", "src": "13F", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "Insmed Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 295837.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller adds to Insmed Inc \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000315066-26-002040", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 7.4% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002040-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "HOUSE-2026-20034938-T3", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "elect UMA Account # 1\nJT Insmed Incorporated - Common\nStock", "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 INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034938.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209808}, {"id": "13DG-0000902664-26-002543", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Darwin Global Management, Ltd.", "who_key": "Darwin Global Management, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Darwin Global Management, Ltd. moves to a 7.8% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1839209/0000902664-26-002543-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000315066-26-001232", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 6.1% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001232-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0002100119-26-000647", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Insmed Inc", "who_key": "INSMED Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INSMED Inc takes a 5.34% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1104506/0002100119-26-000647-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13F-1536411-0001536411-26-000004-457669307", "src": "13F", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "Insmed Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 188717.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne trims $189K of INSM (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "13DG-0000102909-26-001550", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Insmed Inc", "who_key": "INSMED Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INSMED Inc adjusts its stake in INSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104506/0000102909-26-001550-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2025-20033455-T54", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "> Bank of America\nD: Ticker IBE SM\nInsmed Incorporated - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Capitol Hill trade: Hon. Gilbert Cisneros dumps INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569808}, {"id": "HOUSE-2025-20032248-T23", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "ain Street Trust > Bank of America\nInsmed Incorporated - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "Capitol Hill trade: Hon. Gilbert Cisneros dumps INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585648}, {"id": "HOUSE-2025-20031022-T24", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "ain Street Trust > Bank of America\nInsmed Incorporated - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "Capitol Hill trade: Hon. Gilbert Cisneros dumps INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650448}, {"id": "HOUSE-2025-20030901-T9", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "ain Street Trust > Bank of America\nInsmed Incorporated - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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": "Capitol Hill trade: Hon. Gilbert Cisneros dumps INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696528}, {"id": "HOUSE-2025-20030621-T7", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "nley - Active Asset Account # 3\nJT Insmed Incorporated - Common\nStock", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030621.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726768}, {"id": "HOUSE-2025-20030338-T58", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Insmed Incorporated - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824688}, {"id": "HOUSE-2024-20025419-T53", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "tanley - Select UMA Account # 1\nJT Insmed Incorporated - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245168}, {"id": "HOUSE-2024-20025207-T10", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "tanley - Select UMA Account # 1\nJT Insmed Incorporated - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279728}, {"id": "HOUSE-2023-20022219-T6", "src": "CONGRESS", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "w\nS O: Morgan Stanley - Select UMA Account # 1\nJT Insmed Incorporated", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up INSM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055888}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003527", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Darwin Global Management, Ltd.", "who_key": "Darwin Global Management, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Darwin Global Management, Ltd. moves to a 3% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1839209/0000902664-26-003527-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000315066-26-002040", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 7.4% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002040-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000019617-26-000284", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Insmed Inc", "who_key": "INSMED Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INSMED Inc moves to a 4.7% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1104506/0000019617-26-000284-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149328}, {"id": "13F-1536411-0001536411-26-000006-457669307", "src": "13F", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "Insmed Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 295837.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller adds to Insmed Inc \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000902664-26-002543", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Darwin Global Management, Ltd.", "who_key": "Darwin Global Management, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Darwin Global Management, Ltd. moves to a 7.8% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1839209/0000902664-26-002543-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000315066-26-001232", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 6.1% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001232-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260208}, {"id": "13DG-0002100119-26-000647", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Insmed Inc", "who_key": "INSMED Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INSMED Inc takes a 5.34% passive stake in INSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1104506/0002100119-26-000647-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13F-1536411-0001536411-26-000004-457669307", "src": "13F", "ticker": "INSM", "cik": "", "company": "INSMED Inc", "company_raw": "Insmed Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 188717.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne trims $189K of INSM (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "13DG-0000102909-26-001550", "src": "13DG", "ticker": "INSM", "cik": "1104506", "company": "INSMED Inc", "company_raw": "INSMED Inc", "who": "Insmed Inc", "who_key": "INSMED Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INSMED Inc adjusts its stake in INSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1104506/0000102909-26-001550-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Insmed Incorporated - Common Stock", "new_value": "INSMED Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001104506", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001104506", "applied": 1, "detected_at": "2026-10-25T10:20:11.556618"}]}, "key_people": [{"who": "Roger Adsett", "who_key": "Adsett Roger", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31964809.500000004, "net": -31964809.500000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31964809.500000004, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685904/000168590426000014/0001685904-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 31964809.500000004, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685904/000168590426000014/0001685904-26-000014-index.htm"}}, {"who": "Martina Flammer m.d.", "who_key": "Flammer Martina M.D.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3494838.2, "net": -3494838.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3494838.2, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796960/000179696026000020/0001796960-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 3494838.2, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796960/000179696026000020/0001796960-26-000020-index.htm"}}, {"who": "Melvin Sharoky MD", "who_key": "SHAROKY MELVIN MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 637650.0, "net": -637650.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 637650.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182633/000118263326000010/0001182633-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 637650.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182633/000118263326000010/0001182633-26-000010-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 4004.0, "net": -2002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034938.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030621.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034938.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}}], "activity": [{"date": "2026-08-06", "net": -3494838.2}, {"date": "2026-08-10", "net": -31964809.500000004}, {"date": "2026-08-17", "net": -637650.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0002158408-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001628280-26-066525", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0002158408-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001140361-26-040177", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001140361-26-038529", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001609305-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001957799-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001182633-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057378", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003527", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001685904-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055394", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001796960-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002040", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001140361-26-031502", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104506-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001402051-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001628280-26-049413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028602", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001402051-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001628280-26-047798", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001796960-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001628280-26-047277", "price_sensitive": false}], "performance": {"ticker": "INSM", "has_prices": true, "summary": {"n": 3, "avg": 1.8763852351385486, "win_rate": 1.0, "best": 5.322444678609062, "worst": 0.1254924029262802, "as_of": "2026-09-18"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 295837.0, "date": "2026-06-30", "score": 0.0, "ref_price": 106.62, "return": 0.1254924029262802}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-06-16", "score": 0.0, "ref_price": 101.59, "return": 0.18121862388030313}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-12-06", "score": 0.0, "ref_price": 18.98, "return": 5.322444678609062}]}, "price_series": [{"date": "2016-09-19", "close": 14.55, "volume": 432404.0}, {"date": "2016-09-20", "close": 14.82, "volume": 462382.0}, {"date": "2016-09-21", "close": 14.73, "volume": 279714.0}, {"date": "2016-09-22", "close": 15.0, "volume": 230609.0}, {"date": "2016-09-23", "close": 14.76, "volume": 277260.0}, {"date": "2016-09-26", "close": 14.57, "volume": 197077.0}, {"date": "2016-09-27", "close": 15.03, "volume": 219517.0}, {"date": "2016-09-28", "close": 14.66, "volume": 238254.0}, {"date": "2016-09-29", "close": 13.94, "volume": 258019.0}, {"date": "2016-09-30", "close": 14.52, "volume": 271004.0}, {"date": "2016-10-03", "close": 14.56, "volume": 214409.0}, {"date": "2016-10-04", "close": 14.56, "volume": 243988.0}, {"date": "2016-10-05", "close": 15.09, "volume": 325606.0}, {"date": "2016-10-06", "close": 14.55, "volume": 255179.0}, {"date": "2016-10-07", "close": 14.57, "volume": 158383.0}, {"date": "2016-10-10", "close": 15.03, "volume": 179999.0}, {"date": "2016-10-11", "close": 14.57, "volume": 208632.0}, {"date": "2016-10-12", "close": 13.92, "volume": 195001.0}, {"date": "2016-10-13", "close": 14.12, "volume": 213233.0}, {"date": "2016-10-14", "close": 13.74, "volume": 217143.0}, {"date": "2016-10-17", "close": 13.59, "volume": 207273.0}, {"date": "2016-10-18", "close": 13.72, "volume": 208702.0}, {"date": "2016-10-19", "close": 13.63, "volume": 175781.0}, {"date": "2016-10-20", "close": 14.07, "volume": 199698.0}, {"date": "2016-10-21", "close": 14.04, "volume": 125166.0}, {"date": "2016-10-24", "close": 14.07, "volume": 140635.0}, {"date": "2016-10-25", "close": 14.06, "volume": 110528.0}, {"date": "2016-10-26", "close": 14.0, "volume": 136302.0}, {"date": "2016-10-27", "close": 13.76, "volume": 135736.0}, {"date": "2016-10-28", "close": 13.54, "volume": 201267.0}, {"date": "2016-10-31", "close": 12.98, "volume": 248935.0}, {"date": "2016-11-01", "close": 12.9, "volume": 231184.0}, {"date": "2016-11-02", "close": 12.01, "volume": 346944.0}, {"date": "2016-11-03", "close": 10.36, "volume": 595595.0}, {"date": "2016-11-04", "close": 11.21, "volume": 472733.0}, {"date": "2016-11-07", "close": 11.77, "volume": 332062.0}, {"date": "2016-11-08", "close": 12.11, "volume": 275852.0}, {"date": "2016-11-09", "close": 13.59, "volume": 765854.0}, {"date": "2016-11-10", "close": 14.21, "volume": 594923.0}, {"date": "2016-11-11", "close": 14.45, "volume": 1106656.0}, {"date": "2016-11-14", "close": 15.11, "volume": 354640.0}, {"date": "2016-11-15", "close": 15.14, "volume": 238989.0}, {"date": "2016-11-16", "close": 14.48, "volume": 275424.0}, {"date": "2016-11-17", "close": 14.84, "volume": 208662.0}, {"date": "2016-11-18", "close": 14.68, "volume": 340847.0}, {"date": "2016-11-21", "close": 14.62, "volume": 238512.0}, {"date": "2016-11-22", "close": 14.21, "volume": 223386.0}, {"date": "2016-11-23", "close": 14.57, "volume": 370918.0}, {"date": "2016-11-25", "close": 15.22, "volume": 278929.0}, {"date": "2016-11-28", "close": 14.43, "volume": 345184.0}, {"date": "2016-11-29", "close": 14.3, "volume": 864637.0}, {"date": "2016-11-30", "close": 13.65, "volume": 226808.0}, {"date": "2016-12-01", "close": 12.58, "volume": 432726.0}, {"date": "2016-12-02", "close": 12.58, "volume": 207904.0}, {"date": "2016-12-05", "close": 12.95, "volume": 306255.0}, {"date": "2016-12-06", "close": 13.1, "volume": 243610.0}, {"date": "2016-12-07", "close": 12.48, "volume": 286766.0}, {"date": "2016-12-08", "close": 12.74, "volume": 308679.0}, {"date": "2016-12-09", "close": 12.83, "volume": 248171.0}, {"date": "2016-12-12", "close": 12.89, "volume": 225880.0}, {"date": "2016-12-13", "close": 12.67, "volume": 472813.0}, {"date": "2016-12-14", "close": 12.79, "volume": 236784.0}, {"date": "2016-12-15", "close": 12.8, "volume": 250431.0}, {"date": "2016-12-16", "close": 13.19, "volume": 660243.0}, {"date": "2016-12-19", "close": 13.7, "volume": 412970.0}, {"date": "2016-12-20", "close": 13.71, "volume": 199794.0}, {"date": "2016-12-21", "close": 13.3, "volume": 211291.0}, {"date": "2016-12-22", "close": 13.35, "volume": 317011.0}, {"date": "2016-12-23", "close": 13.92, "volume": 180932.0}, {"date": "2016-12-27", "close": 13.76, "volume": 202791.0}, {"date": "2016-12-28", "close": 13.47, "volume": 314945.0}, {"date": "2016-12-29", "close": 13.36, "volume": 259515.0}, {"date": "2016-12-30", "close": 13.23, "volume": 227882.0}, {"date": "2017-01-03", "close": 13.08, "volume": 390155.0}, {"date": "2017-01-04", "close": 13.7, "volume": 290967.0}, {"date": "2017-01-05", "close": 13.67, "volume": 189936.0}, {"date": "2017-01-06", "close": 14.06, "volume": 283469.0}, {"date": "2017-01-09", "close": 14.22, "volume": 264365.0}, {"date": "2017-01-10", "close": 14.33, "volume": 170826.0}, {"date": "2017-01-11", "close": 14.14, "volume": 382520.0}, {"date": "2017-01-12", "close": 14.91, "volume": 371256.0}, {"date": "2017-01-13", "close": 15.4, "volume": 324428.0}, {"date": "2017-01-17", "close": 14.75, "volume": 317825.0}, {"date": "2017-01-18", "close": 15.12, "volume": 223229.0}, {"date": "2017-01-19", "close": 15.12, "volume": 234535.0}, {"date": "2017-01-20", "close": 15.355, "volume": 449222.0}, {"date": "2017-01-23", "close": 15.42, "volume": 315748.0}, {"date": "2017-01-24", "close": 15.405, "volume": 692567.0}, {"date": "2017-01-25", "close": 15.2, "volume": 289380.0}, {"date": "2017-01-26", "close": 14.72, "volume": 190386.0}, {"date": "2017-01-27", "close": 14.81, "volume": 129303.0}, {"date": "2017-01-30", "close": 14.04, "volume": 591977.0}, {"date": "2017-01-31", "close": 14.77, "volume": 512054.0}, {"date": "2017-02-01", "close": 15.11, "volume": 277672.0}, {"date": "2017-02-02", "close": 15.59, "volume": 513111.0}, {"date": "2017-02-03", "close": 15.75, "volume": 256636.0}, {"date": "2017-02-06", "close": 15.8, "volume": 212730.0}, {"date": "2017-02-07", "close": 15.49, "volume": 230216.0}, {"date": "2017-02-08", "close": 15.06, "volume": 357529.0}, {"date": "2017-02-09", "close": 15.56, "volume": 191455.0}, {"date": "2017-02-10", "close": 15.61, "volume": 117015.0}, {"date": "2017-02-13", "close": 15.45, "volume": 124320.0}, {"date": "2017-02-14", "close": 15.57, "volume": 387019.0}, {"date": "2017-02-15", "close": 15.4, "volume": 480330.0}, {"date": "2017-02-16", "close": 14.98, "volume": 299322.0}, {"date": "2017-02-17", "close": 15.43, "volume": 320197.0}, {"date": "2017-02-21", "close": 14.95, "volume": 156694.0}, {"date": "2017-02-22", "close": 14.55, "volume": 369842.0}, {"date": "2017-02-23", "close": 13.86, "volume": 363244.0}, {"date": "2017-02-24", "close": 14.39, "volume": 277884.0}, {"date": "2017-02-27", "close": 15.41, "volume": 280291.0}, {"date": "2017-02-28", "close": 15.93, "volume": 749150.0}, {"date": "2017-03-01", "close": 16.47, "volume": 350454.0}, {"date": "2017-03-02", "close": 16.42, "volume": 419789.0}, {"date": "2017-03-03", "close": 16.4, "volume": 207373.0}, {"date": "2017-03-06", "close": 16.24, "volume": 331277.0}, {"date": "2017-03-07", "close": 15.87, "volume": 168738.0}, {"date": "2017-03-08", "close": 16.12, "volume": 187137.0}, {"date": "2017-03-09", "close": 16.2, "volume": 283061.0}, {"date": "2017-03-10", "close": 16.33, "volume": 257967.0}, {"date": "2017-03-13", "close": 16.19, "volume": 196180.0}, {"date": "2017-03-14", "close": 15.74, "volume": 173813.0}, {"date": "2017-03-15", "close": 16.18, "volume": 417417.0}, {"date": "2017-03-16", "close": 15.91, "volume": 339863.0}, {"date": "2017-03-17", "close": 16.07, "volume": 687356.0}, {"date": "2017-03-20", "close": 16.29, "volume": 136079.0}, {"date": "2017-03-21", "close": 15.36, "volume": 296380.0}, {"date": "2017-03-22", "close": 15.24, "volume": 224916.0}, {"date": "2017-03-23", "close": 15.65, "volume": 356622.0}, {"date": "2017-03-24", "close": 15.81, "volume": 309054.0}, {"date": "2017-03-27", "close": 16.69, "volume": 230393.0}, {"date": "2017-03-28", "close": 16.77, "volume": 177864.0}, {"date": "2017-03-29", "close": 17.36, "volume": 299061.0}, {"date": "2017-03-30", "close": 17.17, "volume": 341269.0}, {"date": "2017-03-31", "close": 17.51, "volume": 266090.0}, {"date": "2017-04-03", "close": 17.4, "volume": 307752.0}, {"date": "2017-04-04", "close": 17.27, "volume": 258055.0}, {"date": "2017-04-05", "close": 16.8, "volume": 261365.0}, {"date": "2017-04-06", "close": 16.83, "volume": 364820.0}, {"date": "2017-04-07", "close": 16.83, "volume": 189470.0}, {"date": "2017-04-10", "close": 16.72, "volume": 190665.0}, {"date": "2017-04-11", "close": 16.79, "volume": 224099.0}, {"date": "2017-04-12", "close": 16.89, "volume": 258553.0}, {"date": "2017-04-13", "close": 17.01, "volume": 372443.0}, {"date": "2017-04-17", "close": 17.23, "volume": 184441.0}, {"date": "2017-04-18", "close": 17.81, "volume": 254944.0}, {"date": "2017-04-19", "close": 18.26, "volume": 585741.0}, {"date": "2017-04-20", "close": 18.34, "volume": 289111.0}, {"date": "2017-04-21", "close": 18.22, "volume": 355857.0}, {"date": "2017-04-24", "close": 18.45, "volume": 373413.0}, {"date": "2017-04-25", "close": 19.23, "volume": 694389.0}, {"date": "2017-04-26", "close": 19.12, "volume": 413456.0}, {"date": "2017-04-27", "close": 18.77, "volume": 316689.0}, {"date": "2017-04-28", "close": 18.45, "volume": 287140.0}, {"date": "2017-05-01", "close": 18.73, "volume": 392701.0}, {"date": "2017-05-02", "close": 18.54, "volume": 382556.0}, {"date": "2017-05-03", "close": 18.29, "volume": 305196.0}, {"date": "2017-05-04", "close": 17.94, "volume": 283401.0}, {"date": "2017-05-05", "close": 17.59, "volume": 307224.0}, {"date": "2017-05-08", "close": 17.16, "volume": 318534.0}, {"date": "2017-05-09", "close": 17.09, "volume": 236925.0}, {"date": "2017-05-10", "close": 17.33, "volume": 294595.0}, {"date": "2017-05-11", "close": 17.63, "volume": 322991.0}, {"date": "2017-05-12", "close": 17.42, "volume": 160611.0}, {"date": "2017-05-15", "close": 17.54, "volume": 158340.0}, {"date": "2017-05-16", "close": 17.68, "volume": 158950.0}, {"date": "2017-05-17", "close": 17.16, "volume": 352452.0}, {"date": "2017-05-18", "close": 17.39, "volume": 255991.0}, {"date": "2017-05-19", "close": 17.13, "volume": 225846.0}, {"date": "2017-05-22", "close": 17.37, "volume": 175708.0}, {"date": "2017-05-23", "close": 17.24, "volume": 202113.0}, {"date": "2017-05-24", "close": 17.35, "volume": 310454.0}, {"date": "2017-05-25", "close": 17.14, "volume": 239035.0}, {"date": "2017-05-26", "close": 16.07, "volume": 523677.0}, {"date": "2017-05-30", "close": 15.28, "volume": 500833.0}, {"date": "2017-05-31", "close": 15.42, "volume": 1009026.0}, {"date": "2017-06-01", "close": 15.6, "volume": 328992.0}, {"date": "2017-06-02", "close": 15.65, "volume": 467531.0}, {"date": "2017-06-05", "close": 15.38, "volume": 347312.0}, {"date": "2017-06-06", "close": 15.19, "volume": 265781.0}, {"date": "2017-06-07", "close": 15.25, "volume": 247754.0}, {"date": "2017-06-08", "close": 15.78, "volume": 200485.0}, {"date": "2017-06-09", "close": 15.68, "volume": 233171.0}, {"date": "2017-06-12", "close": 15.18, "volume": 312048.0}, {"date": "2017-06-13", "close": 15.79, "volume": 257576.0}, {"date": "2017-06-14", "close": 15.86, "volume": 191049.0}, {"date": "2017-06-15", "close": 15.54, "volume": 196992.0}, {"date": "2017-06-16", "close": 15.71, "volume": 761215.0}, {"date": "2017-06-19", "close": 15.97, "volume": 218056.0}, {"date": "2017-06-20", "close": 16.42, "volume": 414056.0}, {"date": "2017-06-21", "close": 16.79, "volume": 391882.0}, {"date": "2017-06-22", "close": 17.59, "volume": 549299.0}, {"date": "2017-06-23", "close": 17.95, "volume": 750783.0}, {"date": "2017-06-26", "close": 18.03, "volume": 522409.0}, {"date": "2017-06-27", "close": 17.49, "volume": 336400.0}, {"date": "2017-06-28", "close": 17.76, "volume": 455717.0}, {"date": "2017-06-29", "close": 17.3, "volume": 546247.0}, {"date": "2017-06-30", "close": 17.16, "volume": 277283.0}, {"date": "2017-07-03", "close": 17.36, "volume": 143870.0}, {"date": "2017-07-05", "close": 17.71, "volume": 301115.0}, {"date": "2017-07-06", "close": 17.63, "volume": 386800.0}, {"date": "2017-07-07", "close": 17.27, "volume": 312879.0}, {"date": "2017-07-10", "close": 16.8, "volume": 218133.0}, {"date": "2017-07-11", "close": 16.95, "volume": 370378.0}, {"date": "2017-07-12", "close": 16.92, "volume": 393070.0}, {"date": "2017-07-13", "close": 17.01, "volume": 599762.0}, {"date": "2017-07-14", "close": 17.0, "volume": 718097.0}, {"date": "2017-07-17", "close": 17.15, "volume": 491911.0}, {"date": "2017-07-18", "close": 16.94, "volume": 420946.0}, {"date": "2017-07-19", "close": 16.78, "volume": 559270.0}, {"date": "2017-07-20", "close": 16.92, "volume": 1142504.0}, {"date": "2017-07-21", "close": 17.31, "volume": 807861.0}, {"date": "2017-07-24", "close": 17.35, "volume": 885169.0}, {"date": "2017-07-25", "close": 17.23, "volume": 429829.0}, {"date": "2017-07-26", "close": 17.44, "volume": 286534.0}, {"date": "2017-07-27", "close": 16.59, "volume": 716407.0}, {"date": "2017-07-28", "close": 16.36, "volume": 326115.0}, {"date": "2017-07-31", "close": 16.17, "volume": 320369.0}, {"date": "2017-08-01", "close": 15.76, "volume": 359681.0}, {"date": "2017-08-02", "close": 15.49, "volume": 348410.0}, {"date": "2017-08-03", "close": 14.06, "volume": 1661958.0}, {"date": "2017-08-04", "close": 14.16, "volume": 507798.0}, {"date": "2017-08-07", "close": 13.46, "volume": 720736.0}, {"date": "2017-08-08", "close": 12.83, "volume": 476583.0}, {"date": "2017-08-09", "close": 12.18, "volume": 945070.0}, {"date": "2017-08-10", "close": 11.75, "volume": 818677.0}, {"date": "2017-08-11", "close": 11.61, "volume": 472588.0}, {"date": "2017-08-14", "close": 12.55, "volume": 631846.0}, {"date": "2017-08-15", "close": 12.02, "volume": 420583.0}, {"date": "2017-08-16", "close": 11.71, "volume": 351768.0}, {"date": "2017-08-17", "close": 12.05, "volume": 537526.0}, {"date": "2017-08-18", "close": 12.13, "volume": 531636.0}, {"date": "2017-08-21", "close": 11.98, "volume": 360885.0}, {"date": "2017-08-22", "close": 12.83, "volume": 490288.0}, {"date": "2017-08-23", "close": 12.61, "volume": 406461.0}, {"date": "2017-08-24", "close": 12.84, "volume": 316904.0}, {"date": "2017-08-25", "close": 12.61, "volume": 394032.0}, {"date": "2017-08-28", "close": 12.56, "volume": 782715.0}, {"date": "2017-08-29", "close": 12.67, "volume": 341508.0}, {"date": "2017-08-30", "close": 12.13, "volume": 558140.0}, {"date": "2017-08-31", "close": 12.42, "volume": 426258.0}, {"date": "2017-09-01", "close": 12.29, "volume": 348279.0}, {"date": "2017-09-05", "close": 26.99, "volume": 27357060.0}, {"date": "2017-09-06", "close": 29.36, "volume": 9554865.0}, {"date": "2017-09-07", "close": 30.61, "volume": 11089060.0}, {"date": "2017-09-08", "close": 30.04, "volume": 2475952.0}, {"date": "2017-09-11", "close": 31.14, "volume": 2897292.0}, {"date": "2017-09-12", "close": 29.94, "volume": 1188666.0}, {"date": "2017-09-13", "close": 27.6, "volume": 1905574.0}, {"date": "2017-09-14", "close": 27.99, "volume": 1208762.0}, {"date": "2017-09-15", "close": 27.63, "volume": 1298859.0}, {"date": "2017-09-18", "close": 28.29, "volume": 764739.0}, {"date": "2017-09-19", "close": 28.48, "volume": 771073.0}, {"date": "2017-09-20", "close": 29.06, "volume": 721857.0}, {"date": "2017-09-21", "close": 28.84, "volume": 929754.0}, {"date": "2017-09-22", "close": 28.5, "volume": 1241945.0}, {"date": "2017-09-25", "close": 28.42, "volume": 957781.0}, {"date": "2017-09-26", "close": 28.11, "volume": 943290.0}, {"date": "2017-09-27", "close": 29.58, "volume": 894283.0}, {"date": "2017-09-28", "close": 30.6, "volume": 906689.0}, {"date": "2017-09-29", "close": 31.21, "volume": 697375.0}, {"date": "2017-10-02", "close": 31.73, "volume": 980911.0}, {"date": "2017-10-03", "close": 31.08, "volume": 1324735.0}, {"date": "2017-10-04", "close": 31.24, "volume": 443033.0}, {"date": "2017-10-05", "close": 31.1, "volume": 608217.0}, {"date": "2017-10-06", "close": 31.28, "volume": 500156.0}, {"date": "2017-10-09", "close": 30.62, "volume": 287034.0}, {"date": "2017-10-10", "close": 29.67, "volume": 594512.0}, {"date": "2017-10-11", "close": 29.11, "volume": 748010.0}, {"date": "2017-10-12", "close": 27.76, "volume": 890991.0}, {"date": "2017-10-13", "close": 28.02, "volume": 740628.0}, {"date": "2017-10-16", "close": 28.29, "volume": 295619.0}, {"date": "2017-10-17", "close": 28.01, "volume": 368698.0}, {"date": "2017-10-18", "close": 27.82, "volume": 472477.0}, {"date": "2017-10-19", "close": 26.98, "volume": 842553.0}, {"date": "2017-10-20", "close": 27.55, "volume": 358847.0}, {"date": "2017-10-23", "close": 26.78, "volume": 422187.0}, {"date": "2017-10-24", "close": 26.55, "volume": 474765.0}, {"date": "2017-10-25", "close": 26.43, "volume": 278918.0}, {"date": "2017-10-26", "close": 26.83, "volume": 513931.0}, {"date": "2017-10-27", "close": 27.4, "volume": 392848.0}, {"date": "2017-10-30", "close": 26.95, "volume": 265074.0}, {"date": "2017-10-31", "close": 27.01, "volume": 322817.0}, {"date": "2017-11-01", "close": 27.21, "volume": 424307.0}, {"date": "2017-11-02", "close": 27.92, "volume": 517461.0}, {"date": "2017-11-03", "close": 30.01, "volume": 665653.0}, {"date": "2017-11-06", "close": 30.06, "volume": 982333.0}, {"date": "2017-11-07", "close": 30.15, "volume": 690086.0}, {"date": "2017-11-08", "close": 30.15, "volume": 652771.0}, {"date": "2017-11-09", "close": 29.4, "volume": 634384.0}, {"date": "2017-11-10", "close": 30.82, "volume": 969134.0}, {"date": "2017-11-13", "close": 31.78, "volume": 624786.0}, {"date": "2017-11-14", "close": 30.06, "volume": 1202404.0}, {"date": "2017-11-15", "close": 31.34, "volume": 776862.0}, {"date": "2017-11-16", "close": 30.93, "volume": 715351.0}, {"date": "2017-11-17", "close": 30.33, "volume": 374862.0}, {"date": "2017-11-20", "close": 30.39, "volume": 386901.0}, {"date": "2017-11-21", "close": 29.7, "volume": 1738350.0}, {"date": "2017-11-22", "close": 30.14, "volume": 421298.0}, {"date": "2017-11-24", "close": 30.54, "volume": 192238.0}, {"date": "2017-11-27", "close": 31.0, "volume": 798785.0}, {"date": "2017-11-28", "close": 30.1, "volume": 709147.0}, {"date": "2017-11-29", "close": 29.32, "volume": 454575.0}, {"date": "2017-11-30", "close": 31.19, "volume": 562509.0}, {"date": "2017-12-01", "close": 30.98, "volume": 491092.0}, {"date": "2017-12-04", "close": 28.49, "volume": 1100898.0}, {"date": "2017-12-05", "close": 28.36, "volume": 625551.0}, {"date": "2017-12-06", "close": 28.08, "volume": 623660.0}, {"date": "2017-12-07", "close": 28.87, "volume": 559901.0}, {"date": "2017-12-08", "close": 29.84, "volume": 395811.0}, {"date": "2017-12-11", "close": 29.37, "volume": 454054.0}, {"date": "2017-12-12", "close": 29.61, "volume": 568321.0}, {"date": "2017-12-13", "close": 30.7, "volume": 848544.0}, {"date": "2017-12-14", "close": 30.79, "volume": 909445.0}, {"date": "2017-12-15", "close": 30.28, "volume": 3270603.0}, {"date": "2017-12-18", "close": 29.39, "volume": 727974.0}, {"date": "2017-12-19", "close": 28.8, "volume": 1425655.0}, {"date": "2017-12-20", "close": 29.21, "volume": 836473.0}, {"date": "2017-12-21", "close": 30.7, "volume": 848067.0}, {"date": "2017-12-22", "close": 31.33, "volume": 508474.0}, {"date": "2017-12-26", "close": 31.47, "volume": 317670.0}, {"date": "2017-12-27", "close": 31.47, "volume": 247636.0}, {"date": "2017-12-28", "close": 31.4, "volume": 185736.0}, {"date": "2017-12-29", "close": 31.18, "volume": 374597.0}, {"date": "2018-01-02", "close": 32.46, "volume": 537760.0}, {"date": "2018-01-03", "close": 32.99, "volume": 683480.0}, {"date": "2018-01-04", "close": 30.46, "volume": 1492973.0}, {"date": "2018-01-05", "close": 29.51, "volume": 626262.0}, {"date": "2018-01-08", "close": 29.79, "volume": 755150.0}, {"date": "2018-01-09", "close": 30.21, "volume": 481833.0}, {"date": "2018-01-10", "close": 31.01, "volume": 571949.0}, {"date": "2018-01-11", "close": 31.26, "volume": 443445.0}, {"date": "2018-01-12", "close": 31.66, "volume": 812194.0}, {"date": "2018-01-16", "close": 29.57, "volume": 709446.0}, {"date": "2018-01-17", "close": 30.22, "volume": 398770.0}, {"date": "2018-01-18", "close": 29.5, "volume": 304838.0}, {"date": "2018-01-19", "close": 29.28, "volume": 346768.0}, {"date": "2018-01-22", "close": 30.86, "volume": 601717.0}, {"date": "2018-01-23", "close": 29.005, "volume": 4886357.0}, {"date": "2018-01-24", "close": 28.05, "volume": 2209480.0}, {"date": "2018-01-25", "close": 28.15, "volume": 1064145.0}, {"date": "2018-01-26", "close": 27.76, "volume": 754918.0}, {"date": "2018-01-29", "close": 28.03, "volume": 968433.0}, {"date": "2018-01-30", "close": 26.35, "volume": 1227330.0}, {"date": "2018-01-31", "close": 25.44, "volume": 1307795.0}, {"date": "2018-02-01", "close": 26.37, "volume": 1165787.0}, {"date": "2018-02-02", "close": 26.59, "volume": 953488.0}, {"date": "2018-02-05", "close": 25.57, "volume": 709519.0}, {"date": "2018-02-06", "close": 25.72, "volume": 981376.0}, {"date": "2018-02-07", "close": 26.25, "volume": 676142.0}, {"date": "2018-02-08", "close": 24.22, "volume": 809209.0}, {"date": "2018-02-09", "close": 23.97, "volume": 1082498.0}, {"date": "2018-02-12", "close": 23.93, "volume": 598290.0}, {"date": "2018-02-13", "close": 24.09, "volume": 736212.0}, {"date": "2018-02-14", "close": 25.26, "volume": 743392.0}, {"date": "2018-02-15", "close": 25.37, "volume": 737485.0}, {"date": "2018-02-16", "close": 24.23, "volume": 728415.0}, {"date": "2018-02-20", "close": 24.22, "volume": 669665.0}, {"date": "2018-02-21", "close": 24.44, "volume": 875585.0}, {"date": "2018-02-22", "close": 24.41, "volume": 904493.0}, {"date": "2018-02-23", "close": 25.87, "volume": 2510947.0}, {"date": "2018-02-26", "close": 26.38, "volume": 1731697.0}, {"date": "2018-02-27", "close": 25.41, "volume": 758322.0}, {"date": "2018-02-28", "close": 24.21, "volume": 732005.0}, {"date": "2018-03-01", "close": 23.48, "volume": 819396.0}, {"date": "2018-03-02", "close": 24.29, "volume": 942290.0}, {"date": "2018-03-05", "close": 24.24, "volume": 1009363.0}, {"date": "2018-03-06", "close": 24.79, "volume": 599112.0}, {"date": "2018-03-07", "close": 25.4, "volume": 450658.0}, {"date": "2018-03-08", "close": 25.81, "volume": 446283.0}, {"date": "2018-03-09", "close": 26.23, "volume": 635300.0}, {"date": "2018-03-12", "close": 25.42, "volume": 616986.0}, {"date": "2018-03-13", "close": 25.41, "volume": 457559.0}, {"date": "2018-03-14", "close": 24.91, "volume": 490444.0}, {"date": "2018-03-15", "close": 24.29, "volume": 436551.0}, {"date": "2018-03-16", "close": 25.07, "volume": 1024569.0}, {"date": "2018-03-19", "close": 24.31, "volume": 678177.0}, {"date": "2018-03-20", "close": 24.38, "volume": 242945.0}, {"date": "2018-03-21", "close": 24.85, "volume": 572667.0}, {"date": "2018-03-22", "close": 23.57, "volume": 673136.0}, {"date": "2018-03-23", "close": 21.69, "volume": 1557484.0}, {"date": "2018-03-26", "close": 22.73, "volume": 930451.0}, {"date": "2018-03-27", "close": 21.88, "volume": 531720.0}, {"date": "2018-03-28", "close": 22.03, "volume": 512856.0}, {"date": "2018-03-29", "close": 22.52, "volume": 1120355.0}, {"date": "2018-04-02", "close": 21.04, "volume": 1313050.0}, {"date": "2018-04-03", "close": 20.46, "volume": 709035.0}, {"date": "2018-04-04", "close": 20.77, "volume": 1029908.0}, {"date": "2018-04-05", "close": 20.0, "volume": 943246.0}, {"date": "2018-04-06", "close": 20.06, "volume": 952610.0}, {"date": "2018-04-09", "close": 21.31, "volume": 720416.0}, {"date": "2018-04-10", "close": 22.66, "volume": 747273.0}, {"date": "2018-04-11", "close": 23.05, "volume": 798050.0}, {"date": "2018-04-12", "close": 23.85, "volume": 1187890.0}, {"date": "2018-04-13", "close": 23.33, "volume": 706865.0}, {"date": "2018-04-16", "close": 23.77, "volume": 589097.0}, {"date": "2018-04-17", "close": 23.83, "volume": 918413.0}, {"date": "2018-04-18", "close": 23.62, "volume": 438315.0}, {"date": "2018-04-19", "close": 23.11, "volume": 666641.0}, {"date": "2018-04-20", "close": 23.52, "volume": 384182.0}, {"date": "2018-04-23", "close": 26.05, "volume": 1260109.0}, {"date": "2018-04-24", "close": 25.0, "volume": 955132.0}, {"date": "2018-04-25", "close": 25.17, "volume": 624281.0}, {"date": "2018-04-26", "close": 25.04, "volume": 499806.0}, {"date": "2018-04-27", "close": 24.93, "volume": 382880.0}, {"date": "2018-04-30", "close": 24.33, "volume": 824273.0}, {"date": "2018-05-01", "close": 25.04, "volume": 533806.0}, {"date": "2018-05-02", "close": 27.42, "volume": 1701901.0}, {"date": "2018-05-03", "close": 26.02, "volume": 839046.0}, {"date": "2018-05-04", "close": 25.51, "volume": 562259.0}, {"date": "2018-05-07", "close": 25.54, "volume": 403619.0}, {"date": "2018-05-08", "close": 26.37, "volume": 648898.0}, {"date": "2018-05-09", "close": 26.87, "volume": 612560.0}, {"date": "2018-05-10", "close": 26.69, "volume": 480347.0}, {"date": "2018-05-11", "close": 27.33, "volume": 391703.0}, {"date": "2018-05-14", "close": 27.84, "volume": 435383.0}, {"date": "2018-05-15", "close": 27.2, "volume": 588889.0}, {"date": "2018-05-16", "close": 27.89, "volume": 719414.0}, {"date": "2018-05-17", "close": 28.13, "volume": 472103.0}, {"date": "2018-05-18", "close": 28.47, "volume": 838253.0}, {"date": "2018-05-21", "close": 26.33, "volume": 1139201.0}, {"date": "2018-05-22", "close": 26.41, "volume": 421426.0}, {"date": "2018-05-23", "close": 26.13, "volume": 607245.0}, {"date": "2018-05-24", "close": 27.4, "volume": 495170.0}, {"date": "2018-05-25", "close": 27.61, "volume": 348736.0}, {"date": "2018-05-29", "close": 27.67, "volume": 594467.0}, {"date": "2018-05-30", "close": 27.92, "volume": 1132884.0}, {"date": "2018-05-31", "close": 27.86, "volume": 549144.0}, {"date": "2018-06-01", "close": 28.51, "volume": 628305.0}, {"date": "2018-06-04", "close": 27.88, "volume": 645495.0}, {"date": "2018-06-05", "close": 28.75, "volume": 680080.0}, {"date": "2018-06-06", "close": 29.72, "volume": 504262.0}, {"date": "2018-06-07", "close": 28.5, "volume": 330938.0}, {"date": "2018-06-08", "close": 28.21, "volume": 365224.0}, {"date": "2018-06-11", "close": 28.41, "volume": 316225.0}, {"date": "2018-06-12", "close": 28.8, "volume": 336980.0}, {"date": "2018-06-13", "close": 28.55, "volume": 291794.0}, {"date": "2018-06-14", "close": 28.26, "volume": 419286.0}, {"date": "2018-06-15", "close": 26.73, "volume": 1866366.0}, {"date": "2018-06-18", "close": 26.62, "volume": 531959.0}, {"date": "2018-06-19", "close": 27.47, "volume": 680257.0}, {"date": "2018-06-20", "close": 28.24, "volume": 536435.0}, {"date": "2018-06-21", "close": 26.91, "volume": 569847.0}, {"date": "2018-06-22", "close": 26.43, "volume": 1617995.0}, {"date": "2018-06-25", "close": 24.6, "volume": 891473.0}, {"date": "2018-06-26", "close": 25.24, "volume": 774616.0}, {"date": "2018-06-27", "close": 23.31, "volume": 519246.0}, {"date": "2018-06-28", "close": 24.01, "volume": 666907.0}, {"date": "2018-06-29", "close": 23.65, "volume": 651824.0}, {"date": "2018-07-02", "close": 24.63, "volume": 471749.0}, {"date": "2018-07-03", "close": 25.08, "volume": 263913.0}, {"date": "2018-07-05", "close": 24.72, "volume": 544850.0}, {"date": "2018-07-06", "close": 25.63, "volume": 454674.0}, {"date": "2018-07-09", "close": 25.16, "volume": 602098.0}, {"date": "2018-07-10", "close": 24.93, "volume": 625553.0}, {"date": "2018-07-11", "close": 25.53, "volume": 755492.0}, {"date": "2018-07-12", "close": 25.86, "volume": 438813.0}, {"date": "2018-07-13", "close": 25.34, "volume": 246163.0}, {"date": "2018-07-16", "close": 25.24, "volume": 416790.0}, {"date": "2018-07-17", "close": 25.63, "volume": 432374.0}, {"date": "2018-07-18", "close": 25.41, "volume": 739889.0}, {"date": "2018-07-19", "close": 25.09, "volume": 462078.0}, {"date": "2018-07-20", "close": 24.98, "volume": 335759.0}, {"date": "2018-07-23", "close": 24.93, "volume": 439354.0}, {"date": "2018-07-24", "close": 24.06, "volume": 750497.0}, {"date": "2018-07-25", "close": 24.705, "volume": 925962.0}, {"date": "2018-07-26", "close": 24.91, "volume": 411408.0}, {"date": "2018-07-27", "close": 24.2, "volume": 687302.0}, {"date": "2018-07-30", "close": 24.32, "volume": 589599.0}, {"date": "2018-07-31", "close": 24.87, "volume": 797159.0}, {"date": "2018-08-01", "close": 24.77, "volume": 1111318.0}, {"date": "2018-08-02", "close": 28.08, "volume": 1936044.0}, {"date": "2018-08-03", "close": 26.15, "volume": 5062067.0}, {"date": "2018-08-06", "close": 24.37, "volume": 3668469.0}, {"date": "2018-08-07", "close": 24.37, "volume": null}, {"date": "2018-08-08", "close": 22.19, "volume": 2803196.0}, {"date": "2018-08-09", "close": 21.75, "volume": 1472002.0}, {"date": "2018-08-10", "close": 22.22, "volume": 982420.0}, {"date": "2018-08-13", "close": 21.87, "volume": 1143267.0}, {"date": "2018-08-14", "close": 21.02, "volume": 986263.0}, {"date": "2018-08-15", "close": 21.0, "volume": 999266.0}, {"date": "2018-08-16", "close": 20.92, "volume": 888012.0}, {"date": "2018-08-17", "close": 20.99, "volume": 476760.0}, {"date": "2018-08-20", "close": 20.11, "volume": 759232.0}, {"date": "2018-08-21", "close": 20.85, "volume": 1071466.0}, {"date": "2018-08-22", "close": 21.73, "volume": 397300.0}, {"date": "2018-08-23", "close": 21.38, "volume": 441940.0}, {"date": "2018-08-24", "close": 21.34, "volume": 361075.0}, {"date": "2018-08-27", "close": 21.64, "volume": 480139.0}, {"date": "2018-08-28", "close": 21.55, "volume": 536793.0}, {"date": "2018-08-29", "close": 21.59, "volume": 350987.0}, {"date": "2018-08-30", "close": 21.81, "volume": 440939.0}, {"date": "2018-08-31", "close": 19.93, "volume": 1137460.0}, {"date": "2018-09-04", "close": 20.2, "volume": 867677.0}, {"date": "2018-09-05", "close": 20.39, "volume": 469314.0}, {"date": "2018-09-06", "close": 20.11, "volume": 576084.0}, {"date": "2018-09-07", "close": 19.89, "volume": 305796.0}, {"date": "2018-09-10", "close": 20.31, "volume": 369623.0}, {"date": "2018-09-11", "close": 19.72, "volume": 469793.0}, {"date": "2018-09-12", "close": 19.69, "volume": 300807.0}, {"date": "2018-09-13", "close": 19.88, "volume": 324965.0}, {"date": "2018-09-14", "close": 19.1, "volume": 487442.0}, {"date": "2018-09-17", "close": 18.95, "volume": 720738.0}, {"date": "2018-09-18", "close": 19.45, "volume": 879967.0}, {"date": "2018-09-19", "close": 20.31, "volume": 808725.0}, {"date": "2018-09-20", "close": 21.73, "volume": 1101663.0}, {"date": "2018-09-21", "close": 21.31, "volume": 2516562.0}, {"date": "2018-09-24", "close": 22.49, "volume": 1108247.0}, {"date": "2018-09-25", "close": 21.21, "volume": 986182.0}, {"date": "2018-09-26", "close": 21.22, "volume": 761661.0}, {"date": "2018-09-27", "close": 21.34, "volume": 901388.0}, {"date": "2018-09-28", "close": 20.22, "volume": 1870371.0}, {"date": "2018-10-01", "close": 15.74, "volume": 7386082.0}, {"date": "2018-10-02", "close": 16.0, "volume": 3606027.0}, {"date": "2018-10-03", "close": 17.59, "volume": 1922009.0}, {"date": "2018-10-04", "close": 18.2, "volume": 2525019.0}, {"date": "2018-10-05", "close": 17.26, "volume": 2281973.0}, {"date": "2018-10-08", "close": 16.92, "volume": 761352.0}, {"date": "2018-10-09", "close": 16.31, "volume": 854895.0}, {"date": "2018-10-10", "close": 15.72, "volume": 1072085.0}, {"date": "2018-10-11", "close": 16.26, "volume": 897265.0}, {"date": "2018-10-12", "close": 16.84, "volume": 654388.0}, {"date": "2018-10-15", "close": 16.42, "volume": 521543.0}, {"date": "2018-10-16", "close": 17.51, "volume": 768726.0}, {"date": "2018-10-17", "close": 17.57, "volume": 686642.0}, {"date": "2018-10-18", "close": 17.03, "volume": 373321.0}, {"date": "2018-10-19", "close": 16.41, "volume": 510220.0}, {"date": "2018-10-22", "close": 16.19, "volume": 436461.0}, {"date": "2018-10-23", "close": 15.48, "volume": 915939.0}, {"date": "2018-10-24", "close": 14.51, "volume": 913835.0}, {"date": "2018-10-25", "close": 15.61, "volume": 968862.0}, {"date": "2018-10-26", "close": 15.85, "volume": 716964.0}, {"date": "2018-10-29", "close": 15.24, "volume": 924424.0}, {"date": "2018-10-30", "close": 14.01, "volume": 1352988.0}, {"date": "2018-10-31", "close": 14.6, "volume": 1169903.0}, {"date": "2018-11-01", "close": 15.87, "volume": 1262017.0}, {"date": "2018-11-02", "close": 16.33, "volume": 965485.0}, {"date": "2018-11-05", "close": 17.18, "volume": 2073092.0}, {"date": "2018-11-06", "close": 16.78, "volume": 782248.0}, {"date": "2018-11-07", "close": 16.8, "volume": 703026.0}, {"date": "2018-11-08", "close": 17.48, "volume": 956570.0}, {"date": "2018-11-09", "close": 16.36, "volume": 904367.0}, {"date": "2018-11-12", "close": 16.05, "volume": 697825.0}, {"date": "2018-11-13", "close": 15.99, "volume": 551979.0}, {"date": "2018-11-14", "close": 16.66, "volume": 1123198.0}, {"date": "2018-11-15", "close": 16.84, "volume": 787993.0}, {"date": "2018-11-16", "close": 17.27, "volume": 879286.0}, {"date": "2018-11-19", "close": 17.04, "volume": 780044.0}, {"date": "2018-11-20", "close": 16.69, "volume": 607776.0}, {"date": "2018-11-21", "close": 17.02, "volume": 506058.0}, {"date": "2018-11-23", "close": 17.14, "volume": 241651.0}, {"date": "2018-11-26", "close": 18.14, "volume": 1179844.0}, {"date": "2018-11-27", "close": 17.52, "volume": 633355.0}, {"date": "2018-11-28", "close": 17.91, "volume": 803760.0}, {"date": "2018-11-29", "close": 17.53, "volume": 699421.0}, {"date": "2018-11-30", "close": 17.91, "volume": 735677.0}, {"date": "2018-12-03", "close": 18.7, "volume": 764913.0}, {"date": "2018-12-04", "close": 17.045, "volume": 895088.0}, {"date": "2018-12-06", "close": 17.33, "volume": 763886.0}, {"date": "2018-12-07", "close": 15.76, "volume": 730164.0}, {"date": "2018-12-10", "close": 16.03, "volume": 523807.0}, {"date": "2018-12-11", "close": 15.57, "volume": 531687.0}, {"date": "2018-12-12", "close": 15.82, "volume": 759014.0}, {"date": "2018-12-13", "close": 15.06, "volume": 614851.0}, {"date": "2018-12-14", "close": 14.64, "volume": 695707.0}, {"date": "2018-12-17", "close": 13.98, "volume": 949211.0}, {"date": "2018-12-18", "close": 13.68, "volume": 1097560.0}, {"date": "2018-12-19", "close": 13.06, "volume": 2345589.0}, {"date": "2018-12-20", "close": 13.0, "volume": 1340167.0}, {"date": "2018-12-21", "close": 11.72, "volume": 1089993.0}, {"date": "2018-12-24", "close": 11.6, "volume": 716178.0}, {"date": "2018-12-26", "close": 13.24, "volume": 1073032.0}, {"date": "2018-12-27", "close": 13.02, "volume": 719681.0}, {"date": "2018-12-28", "close": 13.07, "volume": 783433.0}, {"date": "2018-12-31", "close": 13.12, "volume": 525200.0}, {"date": "2019-01-02", "close": 13.97, "volume": 703144.0}, {"date": "2019-01-03", "close": 13.91, "volume": 1120682.0}, {"date": "2019-01-04", "close": 14.85, "volume": 1530012.0}, {"date": "2019-01-07", "close": 21.27, "volume": 6125895.0}, {"date": "2019-01-08", "close": 21.76, "volume": 1750939.0}, {"date": "2019-01-09", "close": 20.65, "volume": 1417103.0}, {"date": "2019-01-10", "close": 22.5, "volume": 1128484.0}, {"date": "2019-01-11", "close": 22.7, "volume": 669745.0}, {"date": "2019-01-14", "close": 22.08, "volume": 1519458.0}, {"date": "2019-01-15", "close": 23.35, "volume": 1806533.0}, {"date": "2019-01-16", "close": 23.23, "volume": 776168.0}, {"date": "2019-01-17", "close": 24.69, "volume": 1493730.0}, {"date": "2019-01-18", "close": 23.99, "volume": 1173612.0}, {"date": "2019-01-22", "close": 23.23, "volume": 1146532.0}, {"date": "2019-01-23", "close": 23.05, "volume": 1065269.0}, {"date": "2019-01-24", "close": 23.47, "volume": 767907.0}, {"date": "2019-01-25", "close": 24.79, "volume": 949963.0}, {"date": "2019-01-28", "close": 24.16, "volume": 813690.0}, {"date": "2019-01-29", "close": 24.41, "volume": 790844.0}, {"date": "2019-01-30", "close": 24.9, "volume": 913371.0}, {"date": "2019-01-31", "close": 24.31, "volume": 780247.0}, {"date": "2019-02-01", "close": 24.41, "volume": 648303.0}, {"date": "2019-02-04", "close": 24.42, "volume": 469088.0}, {"date": "2019-02-05", "close": 25.11, "volume": 938342.0}, {"date": "2019-02-06", "close": 24.81, "volume": 785757.0}, {"date": "2019-02-07", "close": 24.71, "volume": 599384.0}, {"date": "2019-02-08", "close": 24.9, "volume": 363898.0}, {"date": "2019-02-11", "close": 24.91, "volume": 563084.0}, {"date": "2019-02-12", "close": 25.97, "volume": 564808.0}, {"date": "2019-02-13", "close": 26.02, "volume": 573921.0}, {"date": "2019-02-14", "close": 26.1, "volume": 522191.0}, {"date": "2019-02-15", "close": 27.07, "volume": 1772696.0}, {"date": "2019-02-19", "close": 26.35, "volume": 1066717.0}, {"date": "2019-02-20", "close": 26.02, "volume": 874814.0}, {"date": "2019-02-21", "close": 25.57, "volume": 1137999.0}, {"date": "2019-02-22", "close": 28.49, "volume": 2856368.0}, {"date": "2019-02-25", "close": 29.22, "volume": 1305972.0}, {"date": "2019-02-26", "close": 29.67, "volume": 1777681.0}, {"date": "2019-02-27", "close": 29.92, "volume": 1444347.0}, {"date": "2019-02-28", "close": 29.65, "volume": 714231.0}, {"date": "2019-03-01", "close": 30.96, "volume": 978331.0}, {"date": "2019-03-04", "close": 29.76, "volume": 707895.0}, {"date": "2019-03-05", "close": 29.69, "volume": 556063.0}, {"date": "2019-03-06", "close": 29.33, "volume": 846571.0}, {"date": "2019-03-07", "close": 28.92, "volume": 432909.0}, {"date": "2019-03-08", "close": 29.65, "volume": 606425.0}, {"date": "2019-03-11", "close": 30.67, "volume": 569024.0}, {"date": "2019-03-12", "close": 30.58, "volume": 471063.0}, {"date": "2019-03-13", "close": 31.15, "volume": 541053.0}, {"date": "2019-03-14", "close": 30.18, "volume": 513279.0}, {"date": "2019-03-15", "close": 29.62, "volume": 1728020.0}, {"date": "2019-03-18", "close": 29.75, "volume": 449919.0}, {"date": "2019-03-19", "close": 28.97, "volume": 593772.0}, {"date": "2019-03-20", "close": 28.67, "volume": 431461.0}, {"date": "2019-03-21", "close": 29.17, "volume": 507879.0}, {"date": "2019-03-22", "close": 28.21, "volume": 639554.0}, {"date": "2019-03-25", "close": 28.3, "volume": 668181.0}, {"date": "2019-03-26", "close": 28.03, "volume": 623285.0}, {"date": "2019-03-27", "close": 27.56, "volume": 557234.0}, {"date": "2019-03-28", "close": 28.12, "volume": 795402.0}, {"date": "2019-03-29", "close": 29.07, "volume": 493466.0}, {"date": "2019-04-01", "close": 29.09, "volume": 582482.0}, {"date": "2019-04-02", "close": 29.68, "volume": 416552.0}, {"date": "2019-04-03", "close": 30.14, "volume": 523805.0}, {"date": "2019-04-04", "close": 29.94, "volume": 461670.0}, {"date": "2019-04-05", "close": 30.34, "volume": 560946.0}, {"date": "2019-04-08", "close": 31.3, "volume": 1677973.0}, {"date": "2019-04-09", "close": 31.62, "volume": 1529194.0}, {"date": "2019-04-10", "close": 32.19, "volume": 760627.0}, {"date": "2019-04-11", "close": 32.17, "volume": 714502.0}, {"date": "2019-04-12", "close": 32.0, "volume": 721537.0}, {"date": "2019-04-15", "close": 31.52, "volume": 393576.0}, {"date": "2019-04-16", "close": 32.18, "volume": 666830.0}, {"date": "2019-04-17", "close": 29.46, "volume": 1058204.0}, {"date": "2019-04-18", "close": 29.84, "volume": 838730.0}, {"date": "2019-04-22", "close": 30.53, "volume": 605934.0}, {"date": "2019-04-23", "close": 31.59, "volume": 634944.0}, {"date": "2019-04-24", "close": 30.93, "volume": 388433.0}, {"date": "2019-04-25", "close": 30.25, "volume": 663490.0}, {"date": "2019-04-26", "close": 30.97, "volume": 414346.0}, {"date": "2019-04-29", "close": 31.31, "volume": 586837.0}, {"date": "2019-04-30", "close": 30.44, "volume": 527006.0}, {"date": "2019-05-01", "close": 29.15, "volume": 703360.0}, {"date": "2019-05-02", "close": 29.73, "volume": 443583.0}, {"date": "2019-05-03", "close": 31.43, "volume": 801461.0}, {"date": "2019-05-06", "close": 32.19, "volume": 591437.0}, {"date": "2019-05-07", "close": 28.26, "volume": 1640390.0}, {"date": "2019-05-08", "close": 28.42, "volume": 782785.0}, {"date": "2019-05-09", "close": 28.6, "volume": 618915.0}, {"date": "2019-05-10", "close": 28.48, "volume": 403117.0}, {"date": "2019-05-13", "close": 27.68, "volume": 691074.0}, {"date": "2019-05-14", "close": 28.56, "volume": 629439.0}, {"date": "2019-05-15", "close": 28.99, "volume": 545229.0}, {"date": "2019-05-16", "close": 29.33, "volume": 790562.0}, {"date": "2019-05-17", "close": 29.14, "volume": 421591.0}, {"date": "2019-05-20", "close": 28.07, "volume": 389726.0}, {"date": "2019-05-21", "close": 26.41, "volume": 2018305.0}, {"date": "2019-05-22", "close": 25.84, "volume": 5540572.0}, {"date": "2019-05-23", "close": 25.82, "volume": 1699010.0}, {"date": "2019-05-24", "close": 26.33, "volume": 813271.0}, {"date": "2019-05-28", "close": 25.59, "volume": 1519307.0}, {"date": "2019-05-29", "close": 25.55, "volume": 1531466.0}, {"date": "2019-05-30", "close": 25.13, "volume": 720940.0}, {"date": "2019-05-31", "close": 24.21, "volume": 1452640.0}, {"date": "2019-06-03", "close": 23.25, "volume": 1226499.0}, {"date": "2019-06-04", "close": 23.44, "volume": 1427979.0}, {"date": "2019-06-05", "close": 23.81, "volume": 903564.0}, {"date": "2019-06-06", "close": 23.25, "volume": 648395.0}, {"date": "2019-06-07", "close": 24.22, "volume": 744454.0}, {"date": "2019-06-10", "close": 24.03, "volume": 711319.0}, {"date": "2019-06-11", "close": 23.0, "volume": 925478.0}, {"date": "2019-06-12", "close": 23.38, "volume": 1203791.0}, {"date": "2019-06-13", "close": 24.71, "volume": 984193.0}, {"date": "2019-06-14", "close": 23.8, "volume": 691145.0}, {"date": "2019-06-17", "close": 25.3, "volume": 867811.0}, {"date": "2019-06-18", "close": 26.04, "volume": 752132.0}, {"date": "2019-06-19", "close": 26.02, "volume": 607185.0}, {"date": "2019-06-20", "close": 26.46, "volume": 2790745.0}, {"date": "2019-06-21", "close": 26.76, "volume": 1745044.0}, {"date": "2019-06-24", "close": 26.05, "volume": 1132750.0}, {"date": "2019-06-25", "close": 25.59, "volume": 637258.0}, {"date": "2019-06-26", "close": 24.51, "volume": 1081697.0}, {"date": "2019-06-27", "close": 25.3, "volume": 847831.0}, {"date": "2019-06-28", "close": 25.6, "volume": 1390266.0}, {"date": "2019-07-01", "close": 25.78, "volume": 792915.0}, {"date": "2019-07-02", "close": 25.25, "volume": 1210339.0}, {"date": "2019-07-03", "close": 25.43, "volume": 305544.0}, {"date": "2019-07-05", "close": 24.92, "volume": 454005.0}, {"date": "2019-07-08", "close": 23.55, "volume": 814425.0}, {"date": "2019-07-09", "close": 23.54, "volume": 557928.0}, {"date": "2019-07-10", "close": 23.03, "volume": 1743675.0}, {"date": "2019-07-11", "close": 23.28, "volume": 2074224.0}, {"date": "2019-07-12", "close": 22.72, "volume": 735110.0}, {"date": "2019-07-15", "close": 22.21, "volume": 963837.0}, {"date": "2019-07-16", "close": 21.76, "volume": 627097.0}, {"date": "2019-07-17", "close": 21.53, "volume": 934444.0}, {"date": "2019-07-18", "close": 21.88, "volume": 1425420.0}, {"date": "2019-07-19", "close": 22.14, "volume": 1350683.0}, {"date": "2019-07-22", "close": 21.7, "volume": 1006683.0}, {"date": "2019-07-23", "close": 21.57, "volume": 1370078.0}, {"date": "2019-07-24", "close": 22.21, "volume": 1154940.0}, {"date": "2019-07-25", "close": 22.03, "volume": 932927.0}, {"date": "2019-07-26", "close": 23.06, "volume": 924414.0}, {"date": "2019-07-29", "close": 22.15, "volume": 1251282.0}, {"date": "2019-07-30", "close": 22.89, "volume": 1051005.0}, {"date": "2019-07-31", "close": 21.95, "volume": 1146680.0}, {"date": "2019-08-01", "close": 19.24, "volume": 4928764.0}, {"date": "2019-08-02", "close": 17.41, "volume": 2850129.0}, {"date": "2019-08-05", "close": 16.35, "volume": 3247095.0}, {"date": "2019-08-06", "close": 17.02, "volume": 1687671.0}, {"date": "2019-08-07", "close": 17.1, "volume": 1266084.0}, {"date": "2019-08-08", "close": 17.13, "volume": 834163.0}, {"date": "2019-08-09", "close": 16.23, "volume": 1343362.0}, {"date": "2019-08-12", "close": 15.76, "volume": 1063281.0}, {"date": "2019-08-13", "close": 16.26, "volume": 1865102.0}, {"date": "2019-08-14", "close": 15.6, "volume": 980008.0}, {"date": "2019-08-15", "close": 15.49, "volume": 724676.0}, {"date": "2019-08-16", "close": 16.6, "volume": 1181003.0}, {"date": "2019-08-19", "close": 16.88, "volume": 1087775.0}, {"date": "2019-08-20", "close": 16.77, "volume": 708239.0}, {"date": "2019-08-21", "close": 16.5, "volume": 818831.0}, {"date": "2019-08-22", "close": 16.34, "volume": 731218.0}, {"date": "2019-08-23", "close": 16.07, "volume": 710751.0}, {"date": "2019-08-26", "close": 16.32, "volume": 1403810.0}, {"date": "2019-08-27", "close": 15.91, "volume": 857163.0}, {"date": "2019-08-28", "close": 16.35, "volume": 628204.0}, {"date": "2019-08-29", "close": 16.69, "volume": 925756.0}, {"date": "2019-08-30", "close": 16.44, "volume": 466295.0}, {"date": "2019-09-03", "close": 16.1, "volume": 1653427.0}, {"date": "2019-09-04", "close": 16.21, "volume": 1033686.0}, {"date": "2019-09-05", "close": 17.14, "volume": 736516.0}, {"date": "2019-09-06", "close": 17.04, "volume": 931910.0}, {"date": "2019-09-09", "close": 17.98, "volume": 808943.0}, {"date": "2019-09-10", "close": 18.2, "volume": 1427601.0}, {"date": "2019-09-11", "close": 19.21, "volume": 886445.0}, {"date": "2019-09-12", "close": 19.01, "volume": 1557903.0}, {"date": "2019-09-13", "close": 18.82, "volume": 685787.0}, {"date": "2019-09-16", "close": 19.07, "volume": 1119881.0}, {"date": "2019-09-17", "close": 19.16, "volume": 1068141.0}, {"date": "2019-09-18", "close": 19.39, "volume": 1250740.0}, {"date": "2019-09-19", "close": 19.53, "volume": 1758771.0}, {"date": "2019-09-20", "close": 19.58, "volume": 3635165.0}, {"date": "2019-09-23", "close": 19.35, "volume": 1907690.0}, {"date": "2019-09-24", "close": 18.73, "volume": 2228394.0}, {"date": "2019-09-25", "close": 18.2, "volume": 1548477.0}, {"date": "2019-09-26", "close": 18.18, "volume": 932067.0}, {"date": "2019-09-27", "close": 18.27, "volume": 890520.0}, {"date": "2019-09-30", "close": 17.64, "volume": 900026.0}, {"date": "2019-10-01", "close": 17.2, "volume": 732291.0}, {"date": "2019-10-02", "close": 17.35, "volume": 676311.0}, {"date": "2019-10-03", "close": 17.56, "volume": 581094.0}, {"date": "2019-10-04", "close": 17.59, "volume": 1480047.0}, {"date": "2019-10-07", "close": 17.21, "volume": 596043.0}, {"date": "2019-10-08", "close": 16.62, "volume": 738719.0}, {"date": "2019-10-09", "close": 16.3, "volume": 691931.0}, {"date": "2019-10-10", "close": 16.12, "volume": 820843.0}, {"date": "2019-10-11", "close": 17.4, "volume": 1300179.0}, {"date": "2019-10-14", "close": 17.06, "volume": 748220.0}, {"date": "2019-10-15", "close": 17.48, "volume": 521102.0}, {"date": "2019-10-16", "close": 17.56, "volume": 1786574.0}, {"date": "2019-10-17", "close": 17.53, "volume": 757074.0}, {"date": "2019-10-18", "close": 17.42, "volume": 704643.0}, {"date": "2019-10-21", "close": 18.25, "volume": 1229875.0}, {"date": "2019-10-22", "close": 18.22, "volume": 642618.0}, {"date": "2019-10-23", "close": 18.22, "volume": 1067687.0}, {"date": "2019-10-24", "close": 18.0, "volume": 561590.0}, {"date": "2019-10-25", "close": 18.3, "volume": 585135.0}, {"date": "2019-10-28", "close": 17.92, "volume": 1118692.0}, {"date": "2019-10-29", "close": 16.84, "volume": 1938527.0}, {"date": "2019-10-30", "close": 18.04, "volume": 4164246.0}, {"date": "2019-10-31", "close": 18.59, "volume": 2269308.0}, {"date": "2019-11-01", "close": 19.65, "volume": 1180410.0}, {"date": "2019-11-04", "close": 19.64, "volume": 948337.0}, {"date": "2019-11-05", "close": 18.72, "volume": 577643.0}, {"date": "2019-11-06", "close": 18.51, "volume": 739502.0}, {"date": "2019-11-07", "close": 19.04, "volume": 932740.0}, {"date": "2019-11-08", "close": 19.07, "volume": 704128.0}, {"date": "2019-11-11", "close": 18.92, "volume": 759454.0}, {"date": "2019-11-12", "close": 18.99, "volume": 590503.0}, {"date": "2019-11-13", "close": 19.45, "volume": 817945.0}, {"date": "2019-11-14", "close": 19.21, "volume": 729036.0}, {"date": "2019-11-15", "close": 20.28, "volume": 1212632.0}, {"date": "2019-11-18", "close": 20.11, "volume": 600464.0}, {"date": "2019-11-19", "close": 20.66, "volume": 838892.0}, {"date": "2019-11-20", "close": 20.18, "volume": 1334953.0}, {"date": "2019-11-21", "close": 20.9, "volume": 569321.0}, {"date": "2019-11-22", "close": 21.25, "volume": 541410.0}, {"date": "2019-11-25", "close": 22.13, "volume": 1617883.0}, {"date": "2019-11-26", "close": 22.24, "volume": 1180101.0}, {"date": "2019-11-27", "close": 22.92, "volume": 1043849.0}, {"date": "2019-11-29", "close": 23.05, "volume": 342188.0}, {"date": "2019-12-02", "close": 23.08, "volume": 1135259.0}, {"date": "2019-12-03", "close": 22.97, "volume": 793564.0}, {"date": "2019-12-04", "close": 23.36, "volume": 687731.0}, {"date": "2019-12-05", "close": 22.57, "volume": 1829963.0}, {"date": "2019-12-06", "close": 23.1, "volume": 653922.0}, {"date": "2019-12-09", "close": 22.91, "volume": 639207.0}, {"date": "2019-12-10", "close": 23.29, "volume": 444400.0}, {"date": "2019-12-11", "close": 22.81, "volume": 770248.0}, {"date": "2019-12-12", "close": 23.14, "volume": 529361.0}, {"date": "2019-12-13", "close": 23.21, "volume": 575952.0}, {"date": "2019-12-16", "close": 23.64, "volume": 633798.0}, {"date": "2019-12-17", "close": 23.49, "volume": 518368.0}, {"date": "2019-12-18", "close": 23.6, "volume": 787496.0}, {"date": "2019-12-19", "close": 23.91, "volume": 944075.0}, {"date": "2019-12-20", "close": 23.95, "volume": 1900319.0}, {"date": "2019-12-23", "close": 24.71, "volume": 542745.0}, {"date": "2019-12-24", "close": 24.98, "volume": 270792.0}, {"date": "2019-12-26", "close": 24.35, "volume": 288673.0}, {"date": "2019-12-27", "close": 23.74, "volume": 592258.0}, {"date": "2019-12-30", "close": 23.43, "volume": 687985.0}, {"date": "2019-12-31", "close": 23.88, "volume": 708313.0}, {"date": "2020-01-02", "close": 23.66, "volume": 657239.0}, {"date": "2020-01-03", "close": 23.75, "volume": 751838.0}, {"date": "2020-01-06", "close": 23.905, "volume": 1089893.0}, {"date": "2020-01-07", "close": 24.72, "volume": 1123069.0}, {"date": "2020-01-08", "close": 26.225, "volume": 1017605.0}, {"date": "2020-01-09", "close": 25.81, "volume": 1302430.0}, {"date": "2020-01-10", "close": 25.39, "volume": 1413646.0}, {"date": "2020-01-13", "close": 24.88, "volume": 910226.0}, {"date": "2020-01-14", "close": 24.87, "volume": 882114.0}, {"date": "2020-01-15", "close": 23.88, "volume": 879069.0}, {"date": "2020-01-16", "close": 22.69, "volume": 1015083.0}, {"date": "2020-01-17", "close": 21.46, "volume": 1348406.0}, {"date": "2020-01-21", "close": 20.885, "volume": 905334.0}, {"date": "2020-01-22", "close": 20.23, "volume": 750497.0}, {"date": "2020-01-23", "close": 20.22, "volume": 621864.0}, {"date": "2020-01-24", "close": 20.09, "volume": 1172278.0}, {"date": "2020-01-27", "close": 19.74, "volume": 774818.0}, {"date": "2020-01-28", "close": 20.71, "volume": 1328022.0}, {"date": "2020-01-29", "close": 20.97, "volume": 575920.0}, {"date": "2020-01-30", "close": 20.77, "volume": 650723.0}, {"date": "2020-01-31", "close": 20.54, "volume": 730512.0}, {"date": "2020-02-03", "close": 28.88, "volume": 9877572.0}, {"date": "2020-02-04", "close": 33.04, "volume": 3853515.0}, {"date": "2020-02-05", "close": 33.98, "volume": 2647733.0}, {"date": "2020-02-06", "close": 33.25, "volume": 1369169.0}, {"date": "2020-02-07", "close": 32.92, "volume": 1350325.0}, {"date": "2020-02-10", "close": 32.36, "volume": 713418.0}, {"date": "2020-02-11", "close": 30.79, "volume": 1181939.0}, {"date": "2020-02-12", "close": 31.45, "volume": 848453.0}, {"date": "2020-02-13", "close": 30.62, "volume": 915057.0}, {"date": "2020-02-14", "close": 30.64, "volume": 378580.0}, {"date": "2020-02-18", "close": 30.435, "volume": 901541.0}, {"date": "2020-02-19", "close": 31.04, "volume": 740071.0}, {"date": "2020-02-20", "close": 30.43, "volume": 658189.0}, {"date": "2020-02-21", "close": 31.25, "volume": 697207.0}, {"date": "2020-02-24", "close": 29.85, "volume": 1502325.0}, {"date": "2020-02-25", "close": 26.34, "volume": 2323760.0}, {"date": "2020-02-26", "close": 26.32, "volume": 2039787.0}, {"date": "2020-02-27", "close": 24.2, "volume": 1383181.0}, {"date": "2020-02-28", "close": 24.9, "volume": 1508980.0}, {"date": "2020-03-02", "close": 26.1, "volume": 960840.0}, {"date": "2020-03-03", "close": 25.02, "volume": 1103328.0}, {"date": "2020-03-04", "close": 25.67, "volume": 761791.0}, {"date": "2020-03-05", "close": 24.21, "volume": 1529082.0}, {"date": "2020-03-06", "close": 23.1, "volume": 1444539.0}, {"date": "2020-03-09", "close": 21.53, "volume": 1107672.0}, {"date": "2020-03-10", "close": 23.55, "volume": 1650236.0}, {"date": "2020-03-11", "close": 21.25, "volume": 1293078.0}, {"date": "2020-03-12", "close": 18.795, "volume": 1807353.0}, {"date": "2020-03-13", "close": 20.44, "volume": 1836534.0}, {"date": "2020-03-16", "close": 15.52, "volume": 1830835.0}, {"date": "2020-03-17", "close": 15.5, "volume": 3290796.0}, {"date": "2020-03-18", "close": 14.39, "volume": 1525561.0}, {"date": "2020-03-19", "close": 15.09, "volume": 1432953.0}, {"date": "2020-03-20", "close": 14.31, "volume": 1929249.0}, {"date": "2020-03-23", "close": 13.63, "volume": 1637600.0}, {"date": "2020-03-24", "close": 16.28, "volume": 1882327.0}, {"date": "2020-03-25", "close": 18.28, "volume": 2415650.0}, {"date": "2020-03-26", "close": 18.5, "volume": 1113848.0}, {"date": "2020-03-27", "close": 17.16, "volume": 1082096.0}, {"date": "2020-03-30", "close": 17.15, "volume": 597012.0}, {"date": "2020-03-31", "close": 16.03, "volume": 2019232.0}, {"date": "2020-04-01", "close": 14.11, "volume": 1524819.0}, {"date": "2020-04-02", "close": 15.11, "volume": 997891.0}, {"date": "2020-04-03", "close": 15.91, "volume": 1534307.0}, {"date": "2020-04-06", "close": 17.77, "volume": 1293515.0}, {"date": "2020-04-07", "close": 17.71, "volume": 1388860.0}, {"date": "2020-04-08", "close": 18.35, "volume": 1430950.0}, {"date": "2020-04-09", "close": 18.4, "volume": 1085745.0}, {"date": "2020-04-13", "close": 18.15, "volume": 811325.0}, {"date": "2020-04-14", "close": 18.62, "volume": 668493.0}, {"date": "2020-04-15", "close": 17.69, "volume": 558603.0}, {"date": "2020-04-16", "close": 17.38, "volume": 774475.0}, {"date": "2020-04-17", "close": 19.33, "volume": 1512907.0}, {"date": "2020-04-20", "close": 20.39, "volume": 1261905.0}, {"date": "2020-04-21", "close": 19.56, "volume": 876911.0}, {"date": "2020-04-22", "close": 20.49, "volume": 957031.0}, {"date": "2020-04-23", "close": 20.75, "volume": 891252.0}, {"date": "2020-04-24", "close": 21.14, "volume": 814150.0}, {"date": "2020-04-27", "close": 22.13, "volume": 1381794.0}, {"date": "2020-04-28", "close": 20.88, "volume": 1170656.0}, {"date": "2020-04-29", "close": 21.05, "volume": 1322685.0}, {"date": "2020-04-30", "close": 23.0, "volume": 1749706.0}, {"date": "2020-05-01", "close": 22.42, "volume": 1776391.0}, {"date": "2020-05-04", "close": 24.86, "volume": 904666.0}, {"date": "2020-05-05", "close": 23.88, "volume": 4730532.0}, {"date": "2020-05-06", "close": 23.95, "volume": 2521334.0}, {"date": "2020-05-07", "close": 22.84, "volume": 1540119.0}, {"date": "2020-05-08", "close": 23.29, "volume": 1371363.0}, {"date": "2020-05-11", "close": 24.65, "volume": 1594732.0}, {"date": "2020-05-12", "close": 24.7, "volume": 2138806.0}, {"date": "2020-05-13", "close": 23.63, "volume": 1339312.0}, {"date": "2020-05-14", "close": 23.77, "volume": 669720.0}, {"date": "2020-05-15", "close": 25.46, "volume": 874028.0}, {"date": "2020-05-18", "close": 25.65, "volume": 1021132.0}, {"date": "2020-05-19", "close": 26.09, "volume": 1166861.0}, {"date": "2020-05-20", "close": 26.05, "volume": 889714.0}, {"date": "2020-05-21", "close": 25.24, "volume": 912278.0}, {"date": "2020-05-22", "close": 25.65, "volume": 911108.0}, {"date": "2020-05-26", "close": 26.15, "volume": 976517.0}, {"date": "2020-05-27", "close": 25.55, "volume": 868269.0}, {"date": "2020-05-28", "close": 24.95, "volume": 720029.0}, {"date": "2020-05-29", "close": 24.29, "volume": 1020255.0}, {"date": "2020-06-01", "close": 24.99, "volume": 766179.0}, {"date": "2020-06-02", "close": 26.61, "volume": 1062899.0}, {"date": "2020-06-03", "close": 25.87, "volume": 1574160.0}, {"date": "2020-06-04", "close": 24.53, "volume": 731907.0}, {"date": "2020-06-05", "close": 25.83, "volume": 965285.0}, {"date": "2020-06-08", "close": 28.12, "volume": 1096424.0}, {"date": "2020-06-09", "close": 26.77, "volume": 960799.0}, {"date": "2020-06-10", "close": 28.64, "volume": 1065218.0}, {"date": "2020-06-11", "close": 27.42, "volume": 1642755.0}, {"date": "2020-06-12", "close": 27.19, "volume": 1254562.0}, {"date": "2020-06-15", "close": 28.39, "volume": 789505.0}, {"date": "2020-06-16", "close": 28.19, "volume": 912141.0}, {"date": "2020-06-17", "close": 27.93, "volume": 898178.0}, {"date": "2020-06-18", "close": 28.42, "volume": 1169618.0}, {"date": "2020-06-19", "close": 28.92, "volume": 1203378.0}, {"date": "2020-06-22", "close": 29.42, "volume": 790692.0}, {"date": "2020-06-23", "close": 29.29, "volume": 754504.0}, {"date": "2020-06-24", "close": 28.46, "volume": 904736.0}, {"date": "2020-06-25", "close": 27.14, "volume": 1420507.0}, {"date": "2020-06-26", "close": 26.01, "volume": 2756301.0}, {"date": "2020-06-29", "close": 26.86, "volume": 1173970.0}, {"date": "2020-06-30", "close": 27.54, "volume": 644321.0}, {"date": "2020-07-01", "close": 29.19, "volume": 1241590.0}, {"date": "2020-07-02", "close": 29.57, "volume": 575371.0}, {"date": "2020-07-06", "close": 28.67, "volume": 681464.0}, {"date": "2020-07-07", "close": 27.65, "volume": 645999.0}, {"date": "2020-07-08", "close": 28.39, "volume": 982643.0}, {"date": "2020-07-09", "close": 27.97, "volume": 467442.0}, {"date": "2020-07-10", "close": 27.84, "volume": 371210.0}, {"date": "2020-07-13", "close": 26.35, "volume": 1245581.0}, {"date": "2020-07-14", "close": 26.54, "volume": 1276023.0}, {"date": "2020-07-15", "close": 27.4, "volume": 869256.0}, {"date": "2020-07-16", "close": 26.35, "volume": 458111.0}, {"date": "2020-07-17", "close": 26.48, "volume": 682147.0}, {"date": "2020-07-20", "close": 27.06, "volume": 537928.0}, {"date": "2020-07-21", "close": 26.32, "volume": 503363.0}, {"date": "2020-07-22", "close": 26.6, "volume": 299870.0}, {"date": "2020-07-23", "close": 26.09, "volume": 534744.0}, {"date": "2020-07-24", "close": 26.0, "volume": 479992.0}, {"date": "2020-07-27", "close": 26.89, "volume": 480675.0}, {"date": "2020-07-28", "close": 26.07, "volume": 477934.0}, {"date": "2020-07-29", "close": 26.16, "volume": 448794.0}, {"date": "2020-07-30", "close": 27.04, "volume": 448819.0}, {"date": "2020-07-31", "close": 26.12, "volume": 676921.0}, {"date": "2020-08-03", "close": 27.15, "volume": 603658.0}, {"date": "2020-08-04", "close": 26.74, "volume": 370124.0}, {"date": "2020-08-05", "close": 26.78, "volume": 634272.0}, {"date": "2020-08-06", "close": 29.51, "volume": 1679806.0}, {"date": "2020-08-07", "close": 30.74, "volume": 1184339.0}, {"date": "2020-08-10", "close": 30.22, "volume": 960512.0}, {"date": "2020-08-11", "close": 28.89, "volume": 629626.0}, {"date": "2020-08-12", "close": 29.58, "volume": 809813.0}, {"date": "2020-08-13", "close": 28.21, "volume": 1424140.0}, {"date": "2020-08-14", "close": 26.62, "volume": 1352590.0}, {"date": "2020-08-17", "close": 27.81, "volume": 754931.0}, {"date": "2020-08-18", "close": 27.59, "volume": 487860.0}, {"date": "2020-08-19", "close": 27.25, "volume": 447758.0}, {"date": "2020-08-20", "close": 27.935, "volume": 584677.0}, {"date": "2020-08-21", "close": 27.14, "volume": 618195.0}, {"date": "2020-08-24", "close": 27.37, "volume": 443699.0}, {"date": "2020-08-25", "close": 28.25, "volume": 394415.0}, {"date": "2020-08-26", "close": 27.47, "volume": 301448.0}, {"date": "2020-08-27", "close": 27.58, "volume": 321882.0}, {"date": "2020-08-28", "close": 28.78, "volume": 453863.0}, {"date": "2020-08-31", "close": 28.19, "volume": 655563.0}, {"date": "2020-09-01", "close": 28.17, "volume": 785178.0}, {"date": "2020-09-02", "close": 28.22, "volume": 853349.0}, {"date": "2020-09-03", "close": 26.96, "volume": 614713.0}, {"date": "2020-09-04", "close": 27.45, "volume": 495279.0}, {"date": "2020-09-08", "close": 28.27, "volume": 967977.0}, {"date": "2020-09-09", "close": 29.2, "volume": 705129.0}, {"date": "2020-09-10", "close": 28.76, "volume": 728605.0}, {"date": "2020-09-11", "close": 28.36, "volume": 497636.0}, {"date": "2020-09-14", "close": 30.35, "volume": 1279506.0}, {"date": "2020-09-15", "close": 32.67, "volume": 1588485.0}, {"date": "2020-09-16", "close": 34.5, "volume": 1820201.0}, {"date": "2020-09-17", "close": 33.18, "volume": 853036.0}, {"date": "2020-09-18", "close": 33.37, "volume": 2245671.0}, {"date": "2020-09-21", "close": 32.64, "volume": 1239384.0}, {"date": "2020-09-22", "close": 33.2, "volume": 1285973.0}, {"date": "2020-09-23", "close": 32.74, "volume": 1232284.0}, {"date": "2020-09-24", "close": 33.46, "volume": 543907.0}, {"date": "2020-09-25", "close": 33.61, "volume": 746294.0}, {"date": "2020-09-28", "close": 32.97, "volume": 663941.0}, {"date": "2020-09-29", "close": 32.755, "volume": 926305.0}, {"date": "2020-09-30", "close": 32.14, "volume": 631011.0}, {"date": "2020-10-01", "close": 33.25, "volume": 928975.0}, {"date": "2020-10-02", "close": 32.0, "volume": 863044.0}, {"date": "2020-10-05", "close": 33.15, "volume": 450698.0}, {"date": "2020-10-06", "close": 33.07, "volume": 573152.0}, {"date": "2020-10-07", "close": 34.54, "volume": 1119778.0}, {"date": "2020-10-08", "close": 35.53, "volume": 869612.0}, {"date": "2020-10-09", "close": 36.05, "volume": 872932.0}, {"date": "2020-10-12", "close": 36.64, "volume": 588549.0}, {"date": "2020-10-13", "close": 36.07, "volume": 565031.0}, {"date": "2020-10-14", "close": 35.4, "volume": 448668.0}, {"date": "2020-10-15", "close": 35.75, "volume": 347820.0}, {"date": "2020-10-16", "close": 36.3, "volume": 653196.0}, {"date": "2020-10-19", "close": 37.3, "volume": 586134.0}, {"date": "2020-10-20", "close": 38.51, "volume": 807044.0}, {"date": "2020-10-21", "close": 36.58, "volume": 1240472.0}, {"date": "2020-10-22", "close": 37.39, "volume": 756685.0}, {"date": "2020-10-23", "close": 36.99, "volume": 498257.0}, {"date": "2020-10-26", "close": 36.89, "volume": 618729.0}, {"date": "2020-10-27", "close": 36.22, "volume": 1075069.0}, {"date": "2020-10-28", "close": 35.195, "volume": 740627.0}, {"date": "2020-10-29", "close": 31.67, "volume": 1894307.0}, {"date": "2020-10-30", "close": 32.94, "volume": 1082733.0}, {"date": "2020-11-02", "close": 31.45, "volume": 1358826.0}, {"date": "2020-11-03", "close": 32.79, "volume": 868616.0}, {"date": "2020-11-04", "close": 33.52, "volume": 1409669.0}, {"date": "2020-11-05", "close": 34.27, "volume": 644740.0}, {"date": "2020-11-06", "close": 32.57, "volume": 638206.0}, {"date": "2020-11-09", "close": 33.57, "volume": 960974.0}, {"date": "2020-11-10", "close": 34.92, "volume": 1071368.0}, {"date": "2020-11-11", "close": 36.27, "volume": 921956.0}, {"date": "2020-11-12", "close": 36.81, "volume": 681134.0}, {"date": "2020-11-13", "close": 36.14, "volume": 717089.0}, {"date": "2020-11-16", "close": 36.69, "volume": 734629.0}, {"date": "2020-11-17", "close": 39.32, "volume": 974494.0}, {"date": "2020-11-18", "close": 39.38, "volume": 867300.0}, {"date": "2020-11-19", "close": 39.73, "volume": 1299706.0}, {"date": "2020-11-20", "close": 39.07, "volume": 658798.0}, {"date": "2020-11-23", "close": 39.18, "volume": 519508.0}, {"date": "2020-11-24", "close": 39.75, "volume": 738181.0}, {"date": "2020-11-25", "close": 38.58, "volume": 575328.0}, {"date": "2020-11-27", "close": 39.8, "volume": 295908.0}, {"date": "2020-11-30", "close": 39.01, "volume": 616498.0}, {"date": "2020-12-01", "close": 39.14, "volume": 862876.0}, {"date": "2020-12-02", "close": 39.75, "volume": 1535152.0}, {"date": "2020-12-03", "close": 39.51, "volume": 370525.0}, {"date": "2020-12-04", "close": 40.14, "volume": 582613.0}, {"date": "2020-12-07", "close": 39.25, "volume": 650914.0}, {"date": "2020-12-08", "close": 39.35, "volume": 418864.0}, {"date": "2020-12-09", "close": 40.09, "volume": 829085.0}, {"date": "2020-12-10", "close": 39.78, "volume": 405567.0}, {"date": "2020-12-11", "close": 39.89, "volume": 498779.0}, {"date": "2020-12-14", "close": 39.905, "volume": 2304276.0}, {"date": "2020-12-15", "close": 40.54, "volume": 1285936.0}, {"date": "2020-12-16", "close": 36.47, "volume": 1684708.0}, {"date": "2020-12-17", "close": 37.95, "volume": 671388.0}, {"date": "2020-12-18", "close": 37.12, "volume": 2140126.0}, {"date": "2020-12-21", "close": 36.93, "volume": 1101359.0}, {"date": "2020-12-22", "close": 35.98, "volume": 768606.0}, {"date": "2020-12-23", "close": 35.45, "volume": 453479.0}, {"date": "2020-12-24", "close": 35.41, "volume": 357761.0}, {"date": "2020-12-28", "close": 34.1, "volume": 699135.0}, {"date": "2020-12-29", "close": 33.5, "volume": 676387.0}, {"date": "2020-12-30", "close": 33.98, "volume": 609956.0}, {"date": "2020-12-31", "close": 33.29, "volume": 582636.0}, {"date": "2021-01-04", "close": 33.42, "volume": 690397.0}, {"date": "2021-01-05", "close": 33.45, "volume": 719284.0}, {"date": "2021-01-06", "close": 34.05, "volume": 823562.0}, {"date": "2021-01-07", "close": 34.03, "volume": 523057.0}, {"date": "2021-01-08", "close": 33.63, "volume": 814028.0}, {"date": "2021-01-11", "close": 33.2, "volume": 592090.0}, {"date": "2021-01-12", "close": 36.51, "volume": 1560049.0}, {"date": "2021-01-13", "close": 36.38, "volume": 1760537.0}, {"date": "2021-01-14", "close": 37.37, "volume": 649549.0}, {"date": "2021-01-15", "close": 36.24, "volume": 675323.0}, {"date": "2021-01-19", "close": 39.44, "volume": 929774.0}, {"date": "2021-01-20", "close": 40.25, "volume": 930821.0}, {"date": "2021-01-21", "close": 42.08, "volume": 808271.0}, {"date": "2021-01-22", "close": 42.0, "volume": 985580.0}, {"date": "2021-01-25", "close": 43.86, "volume": 829672.0}, {"date": "2021-01-26", "close": 42.25, "volume": 1040327.0}, {"date": "2021-01-27", "close": 38.32, "volume": 1208384.0}, {"date": "2021-01-28", "close": 37.47, "volume": 976961.0}, {"date": "2021-01-29", "close": 37.59, "volume": 832348.0}, {"date": "2021-02-01", "close": 37.44, "volume": 715379.0}, {"date": "2021-02-02", "close": 41.7, "volume": 1280306.0}, {"date": "2021-02-03", "close": 40.29, "volume": 593466.0}, {"date": "2021-02-04", "close": 41.99, "volume": 809369.0}, {"date": "2021-02-05", "close": 42.46, "volume": 494818.0}, {"date": "2021-02-08", "close": 44.3, "volume": 567801.0}, {"date": "2021-02-09", "close": 44.27, "volume": 850679.0}, {"date": "2021-02-10", "close": 41.95, "volume": 449907.0}, {"date": "2021-02-11", "close": 40.34, "volume": 597428.0}, {"date": "2021-02-12", "close": 41.78, "volume": 628909.0}, {"date": "2021-02-16", "close": 41.88, "volume": 442878.0}, {"date": "2021-02-17", "close": 42.64, "volume": 522138.0}, {"date": "2021-02-18", "close": 40.4, "volume": 511387.0}, {"date": "2021-02-19", "close": 40.9, "volume": 616267.0}, {"date": "2021-02-22", "close": 40.55, "volume": 1044971.0}, {"date": "2021-02-23", "close": 39.29, "volume": 1132556.0}, {"date": "2021-02-24", "close": 40.03, "volume": 918690.0}, {"date": "2021-02-25", "close": 37.16, "volume": 1316529.0}, {"date": "2021-02-26", "close": 35.77, "volume": 1061727.0}, {"date": "2021-03-01", "close": 37.73, "volume": 783273.0}, {"date": "2021-03-02", "close": 38.45, "volume": 1128932.0}, {"date": "2021-03-03", "close": 37.91, "volume": 1428785.0}, {"date": "2021-03-04", "close": 37.29, "volume": 779296.0}, {"date": "2021-03-05", "close": 38.13, "volume": 1447243.0}, {"date": "2021-03-08", "close": 38.92, "volume": 1367355.0}, {"date": "2021-03-09", "close": 39.89, "volume": 961671.0}, {"date": "2021-03-10", "close": 38.56, "volume": 1050117.0}, {"date": "2021-03-11", "close": 40.25, "volume": 1422239.0}, {"date": "2021-03-12", "close": 39.11, "volume": 3318243.0}, {"date": "2021-03-15", "close": 36.62, "volume": 2746770.0}, {"date": "2021-03-16", "close": 35.53, "volume": 1021018.0}, {"date": "2021-03-17", "close": 37.49, "volume": 1136381.0}, {"date": "2021-03-18", "close": 36.43, "volume": 1003220.0}, {"date": "2021-03-19", "close": 37.52, "volume": 2158795.0}, {"date": "2021-03-22", "close": 37.59, "volume": 527651.0}, {"date": "2021-03-23", "close": 35.19, "volume": 871702.0}, {"date": "2021-03-24", "close": 33.975, "volume": 891542.0}, {"date": "2021-03-25", "close": 34.47, "volume": 556403.0}, {"date": "2021-03-26", "close": 34.65, "volume": 544251.0}, {"date": "2021-03-29", "close": 32.54, "volume": 885907.0}, {"date": "2021-03-30", "close": 32.28, "volume": 1096509.0}, {"date": "2021-03-31", "close": 34.06, "volume": 932617.0}, {"date": "2021-04-01", "close": 35.44, "volume": 684326.0}, {"date": "2021-04-05", "close": 35.39, "volume": 720191.0}, {"date": "2021-04-06", "close": 34.13, "volume": 593284.0}, {"date": "2021-04-07", "close": 33.35, "volume": 1051550.0}, {"date": "2021-04-08", "close": 32.32, "volume": 1087088.0}, {"date": "2021-04-09", "close": 31.7, "volume": 866027.0}, {"date": "2021-04-12", "close": 30.82, "volume": 948550.0}, {"date": "2021-04-13", "close": 31.68, "volume": 544697.0}, {"date": "2021-04-14", "close": 33.02, "volume": 904602.0}, {"date": "2021-04-15", "close": 33.62, "volume": 715054.0}, {"date": "2021-04-16", "close": 33.07, "volume": 584375.0}, {"date": "2021-04-19", "close": 32.25, "volume": 346902.0}, {"date": "2021-04-20", "close": 32.3, "volume": 473827.0}, {"date": "2021-04-21", "close": 33.79, "volume": 521784.0}, {"date": "2021-04-22", "close": 35.02, "volume": 1126937.0}, {"date": "2021-04-23", "close": 35.0, "volume": 688692.0}, {"date": "2021-04-26", "close": 36.01, "volume": 733262.0}, {"date": "2021-04-27", "close": 35.99, "volume": 622996.0}, {"date": "2021-04-28", "close": 35.73, "volume": 644840.0}, {"date": "2021-04-29", "close": 34.9, "volume": 459688.0}, {"date": "2021-04-30", "close": 33.73, "volume": 587678.0}, {"date": "2021-05-03", "close": 32.94, "volume": 628794.0}, {"date": "2021-05-04", "close": 31.3, "volume": 944810.0}, {"date": "2021-05-05", "close": 30.52, "volume": 916270.0}, {"date": "2021-05-06", "close": 32.5, "volume": 1313313.0}, {"date": "2021-05-07", "close": 32.58, "volume": 672516.0}, {"date": "2021-05-10", "close": 25.99, "volume": 7268795.0}, {"date": "2021-05-11", "close": 26.96, "volume": 9437602.0}, {"date": "2021-05-12", "close": 26.46, "volume": 3289796.0}, {"date": "2021-05-13", "close": 25.48, "volume": 2215698.0}, {"date": "2021-05-14", "close": 26.23, "volume": 1569330.0}, {"date": "2021-05-17", "close": 26.04, "volume": 1438547.0}, {"date": "2021-05-18", "close": 26.05, "volume": 1788380.0}, {"date": "2021-05-19", "close": 25.74, "volume": 898871.0}, {"date": "2021-05-20", "close": 26.27, "volume": 905773.0}, {"date": "2021-05-21", "close": 25.85, "volume": 785937.0}, {"date": "2021-05-24", "close": 25.36, "volume": 673817.0}, {"date": "2021-05-25", "close": 24.29, "volume": 1304644.0}, {"date": "2021-05-26", "close": 24.46, "volume": 1303345.0}, {"date": "2021-05-27", "close": 24.17, "volume": 1686265.0}, {"date": "2021-05-28", "close": 24.6, "volume": 945081.0}, {"date": "2021-06-01", "close": 25.17, "volume": 1052481.0}, {"date": "2021-06-02", "close": 25.49, "volume": 915164.0}, {"date": "2021-06-03", "close": 25.17, "volume": 727310.0}, {"date": "2021-06-04", "close": 25.33, "volume": 540953.0}, {"date": "2021-06-07", "close": 26.97, "volume": 1063419.0}, {"date": "2021-06-08", "close": 26.93, "volume": 962582.0}, {"date": "2021-06-09", "close": 27.58, "volume": 691107.0}, {"date": "2021-06-10", "close": 29.07, "volume": 1419006.0}, {"date": "2021-06-11", "close": 30.06, "volume": 1169899.0}, {"date": "2021-06-14", "close": 29.97, "volume": 1394580.0}, {"date": "2021-06-15", "close": 29.31, "volume": 706869.0}, {"date": "2021-06-16", "close": 29.0, "volume": 1101461.0}, {"date": "2021-06-17", "close": 29.23, "volume": 945742.0}, {"date": "2021-06-18", "close": 29.1, "volume": 1501750.0}, {"date": "2021-06-21", "close": 28.77, "volume": 1131267.0}, {"date": "2021-06-22", "close": 27.62, "volume": 1142542.0}, {"date": "2021-06-23", "close": 27.84, "volume": 1113546.0}, {"date": "2021-06-24", "close": 27.64, "volume": 576511.0}, {"date": "2021-06-25", "close": 28.94, "volume": 1128071.0}, {"date": "2021-06-28", "close": 29.7, "volume": 924051.0}, {"date": "2021-06-29", "close": 29.37, "volume": 556210.0}, {"date": "2021-06-30", "close": 28.46, "volume": 514283.0}, {"date": "2021-07-01", "close": 29.47, "volume": 574458.0}, {"date": "2021-07-02", "close": 28.5, "volume": 385221.0}, {"date": "2021-07-06", "close": 28.06, "volume": 444482.0}, {"date": "2021-07-07", "close": 27.86, "volume": 736448.0}, {"date": "2021-07-08", "close": 27.89, "volume": 434020.0}, {"date": "2021-07-09", "close": 28.4, "volume": 314508.0}, {"date": "2021-07-12", "close": 28.25, "volume": 454807.0}, {"date": "2021-07-13", "close": 28.51, "volume": 438882.0}, {"date": "2021-07-14", "close": 27.39, "volume": 828471.0}, {"date": "2021-07-15", "close": 27.49, "volume": 465611.0}, {"date": "2021-07-16", "close": 26.66, "volume": 985115.0}, {"date": "2021-07-19", "close": 25.7, "volume": 602576.0}, {"date": "2021-07-20", "close": 26.48, "volume": 1062117.0}, {"date": "2021-07-21", "close": 26.02, "volume": 803132.0}, {"date": "2021-07-22", "close": 25.02, "volume": 1439487.0}, {"date": "2021-07-23", "close": 24.24, "volume": 1163611.0}, {"date": "2021-07-26", "close": 23.9, "volume": 460823.0}, {"date": "2021-07-27", "close": 23.81, "volume": 555967.0}, {"date": "2021-07-28", "close": 25.09, "volume": 1008843.0}, {"date": "2021-07-29", "close": 24.54, "volume": 636146.0}, {"date": "2021-07-30", "close": 24.6, "volume": 759835.0}, {"date": "2021-08-02", "close": 24.13, "volume": 618857.0}, {"date": "2021-08-03", "close": 24.04, "volume": 509775.0}, {"date": "2021-08-04", "close": 24.77, "volume": 1392670.0}, {"date": "2021-08-05", "close": 25.31, "volume": 957631.0}, {"date": "2021-08-06", "close": 25.6, "volume": 829950.0}, {"date": "2021-08-09", "close": 24.6, "volume": 878719.0}, {"date": "2021-08-10", "close": 24.19, "volume": 499333.0}, {"date": "2021-08-11", "close": 24.36, "volume": 437105.0}, {"date": "2021-08-12", "close": 23.92, "volume": 721812.0}, {"date": "2021-08-13", "close": 23.56, "volume": 403679.0}, {"date": "2021-08-16", "close": 22.89, "volume": 685114.0}, {"date": "2021-08-17", "close": 23.32, "volume": 483424.0}, {"date": "2021-08-18", "close": 22.81, "volume": 476062.0}, {"date": "2021-08-19", "close": 22.46, "volume": 527582.0}, {"date": "2021-08-20", "close": 23.57, "volume": 752965.0}, {"date": "2021-08-23", "close": 25.31, "volume": 780694.0}, {"date": "2021-08-24", "close": 25.49, "volume": 599263.0}, {"date": "2021-08-25", "close": 26.19, "volume": 434383.0}, {"date": "2021-08-26", "close": 25.81, "volume": 617881.0}, {"date": "2021-08-27", "close": 26.88, "volume": 770399.0}, {"date": "2021-08-30", "close": 27.65, "volume": 677414.0}, {"date": "2021-08-31", "close": 28.04, "volume": 944896.0}, {"date": "2021-09-01", "close": 29.13, "volume": 1003452.0}, {"date": "2021-09-02", "close": 29.24, "volume": 583633.0}, {"date": "2021-09-03", "close": 28.51, "volume": 601408.0}, {"date": "2021-09-07", "close": 28.14, "volume": 413676.0}, {"date": "2021-09-08", "close": 27.81, "volume": 357674.0}, {"date": "2021-09-09", "close": 28.14, "volume": 1490372.0}, {"date": "2021-09-10", "close": 27.15, "volume": 642152.0}, {"date": "2021-09-13", "close": 27.66, "volume": 859947.0}, {"date": "2021-09-14", "close": 27.3, "volume": 745407.0}, {"date": "2021-09-15", "close": 27.64, "volume": 447796.0}, {"date": "2021-09-16", "close": 26.86, "volume": 425589.0}, {"date": "2021-09-17", "close": 26.78, "volume": 2214718.0}, {"date": "2021-09-20", "close": 26.01, "volume": 1257808.0}, {"date": "2021-09-21", "close": 26.63, "volume": 579109.0}, {"date": "2021-09-22", "close": 26.67, "volume": 716522.0}, {"date": "2021-09-23", "close": 27.58, "volume": 735675.0}, {"date": "2021-09-24", "close": 27.01, "volume": 385892.0}, {"date": "2021-09-27", "close": 27.93, "volume": 1102208.0}, {"date": "2021-09-28", "close": 26.23, "volume": 508811.0}, {"date": "2021-09-29", "close": 26.23, "volume": 511599.0}, {"date": "2021-09-30", "close": 27.54, "volume": 1491314.0}, {"date": "2021-10-01", "close": 27.38, "volume": 742220.0}, {"date": "2021-10-04", "close": 26.46, "volume": 537116.0}, {"date": "2021-10-05", "close": 26.54, "volume": 737105.0}, {"date": "2021-10-06", "close": 27.46, "volume": 1445273.0}, {"date": "2021-10-07", "close": 27.61, "volume": 577329.0}, {"date": "2021-10-08", "close": 28.46, "volume": 1523911.0}, {"date": "2021-10-11", "close": 29.14, "volume": 884079.0}, {"date": "2021-10-12", "close": 29.32, "volume": 656633.0}, {"date": "2021-10-13", "close": 28.83, "volume": 610155.0}, {"date": "2021-10-14", "close": 26.9, "volume": 963539.0}, {"date": "2021-10-15", "close": 26.49, "volume": 640427.0}, {"date": "2021-10-18", "close": 26.36, "volume": 492070.0}, {"date": "2021-10-19", "close": 26.64, "volume": 417706.0}, {"date": "2021-10-20", "close": 26.71, "volume": 467520.0}, {"date": "2021-10-21", "close": 27.52, "volume": 634448.0}, {"date": "2021-10-22", "close": 27.45, "volume": 2801892.0}, {"date": "2021-10-25", "close": 27.08, "volume": 778969.0}, {"date": "2021-10-26", "close": 26.86, "volume": 755626.0}, {"date": "2021-10-27", "close": 26.4, "volume": 845858.0}, {"date": "2021-10-28", "close": 29.59, "volume": 2729634.0}, {"date": "2021-10-29", "close": 30.15, "volume": 1009104.0}, {"date": "2021-11-01", "close": 31.05, "volume": 1016500.0}, {"date": "2021-11-02", "close": 32.03, "volume": 632434.0}, {"date": "2021-11-03", "close": 32.42, "volume": 807001.0}, {"date": "2021-11-04", "close": 33.45, "volume": 930759.0}, {"date": "2021-11-05", "close": 33.43, "volume": 505953.0}, {"date": "2021-11-08", "close": 32.83, "volume": 835926.0}, {"date": "2021-11-09", "close": 32.35, "volume": 663596.0}, {"date": "2021-11-10", "close": 31.5, "volume": 649206.0}, {"date": "2021-11-11", "close": 31.81, "volume": 733292.0}, {"date": "2021-11-12", "close": 31.86, "volume": 342361.0}, {"date": "2021-11-15", "close": 30.5, "volume": 460424.0}, {"date": "2021-11-16", "close": 30.72, "volume": 555718.0}, {"date": "2021-11-17", "close": 30.35, "volume": 798930.0}, {"date": "2021-11-18", "close": 30.61, "volume": 627401.0}, {"date": "2021-11-19", "close": 30.46, "volume": 371666.0}, {"date": "2021-11-22", "close": 29.3, "volume": 863467.0}, {"date": "2021-11-23", "close": 30.02, "volume": 841655.0}, {"date": "2021-11-24", "close": 30.61, "volume": 399446.0}, {"date": "2021-11-26", "close": 28.93, "volume": 552747.0}, {"date": "2021-11-29", "close": 27.12, "volume": 986027.0}, {"date": "2021-11-30", "close": 27.52, "volume": 1011441.0}, {"date": "2021-12-01", "close": 26.69, "volume": 1006222.0}, {"date": "2021-12-02", "close": 26.96, "volume": 503494.0}, {"date": "2021-12-03", "close": 25.89, "volume": 755000.0}, {"date": "2021-12-06", "close": 26.81, "volume": 809247.0}, {"date": "2021-12-07", "close": 28.09, "volume": 900689.0}, {"date": "2021-12-08", "close": 28.49, "volume": 508285.0}, {"date": "2021-12-09", "close": 26.92, "volume": 638473.0}, {"date": "2021-12-10", "close": 26.39, "volume": 744845.0}, {"date": "2021-12-13", "close": 26.95, "volume": 613896.0}, {"date": "2021-12-14", "close": 26.82, "volume": 742456.0}, {"date": "2021-12-15", "close": 28.03, "volume": 842622.0}, {"date": "2021-12-16", "close": 26.46, "volume": 624947.0}, {"date": "2021-12-17", "close": 27.49, "volume": 1476781.0}, {"date": "2021-12-20", "close": 27.88, "volume": 1015624.0}, {"date": "2021-12-21", "close": 28.35, "volume": 668635.0}, {"date": "2021-12-22", "close": 28.42, "volume": 628419.0}, {"date": "2021-12-23", "close": 28.28, "volume": 613266.0}, {"date": "2021-12-27", "close": 27.77, "volume": 344044.0}, {"date": "2021-12-28", "close": 27.26, "volume": 331250.0}, {"date": "2021-12-29", "close": 27.22, "volume": 380950.0}, {"date": "2021-12-30", "close": 27.32, "volume": 465750.0}, {"date": "2021-12-31", "close": 27.24, "volume": 306657.0}, {"date": "2022-01-03", "close": 28.13, "volume": 554458.0}, {"date": "2022-01-04", "close": 27.95, "volume": 546923.0}, {"date": "2022-01-05", "close": 26.06, "volume": 892511.0}, {"date": "2022-01-06", "close": 26.43, "volume": 623999.0}, {"date": "2022-01-07", "close": 25.75, "volume": 404747.0}, {"date": "2022-01-10", "close": 25.48, "volume": 728286.0}, {"date": "2022-01-11", "close": 24.59, "volume": 1030770.0}, {"date": "2022-01-12", "close": 23.47, "volume": 639719.0}, {"date": "2022-01-13", "close": 23.67, "volume": 1093858.0}, {"date": "2022-01-14", "close": 23.73, "volume": 1386845.0}, {"date": "2022-01-18", "close": 22.64, "volume": 1010758.0}, {"date": "2022-01-19", "close": 22.22, "volume": 669747.0}, {"date": "2022-01-20", "close": 21.94, "volume": 684594.0}, {"date": "2022-01-21", "close": 22.0, "volume": 1751373.0}, {"date": "2022-01-24", "close": 22.3, "volume": 1293902.0}, {"date": "2022-01-25", "close": 21.69, "volume": 893289.0}, {"date": "2022-01-26", "close": 21.45, "volume": 1207675.0}, {"date": "2022-01-27", "close": 20.42, "volume": 1063260.0}, {"date": "2022-01-28", "close": 21.4, "volume": 972257.0}, {"date": "2022-01-31", "close": 22.68, "volume": 1039733.0}, {"date": "2022-02-01", "close": 23.71, "volume": 1649512.0}, {"date": "2022-02-02", "close": 22.3, "volume": 881249.0}, {"date": "2022-02-03", "close": 21.67, "volume": 630607.0}, {"date": "2022-02-04", "close": 22.03, "volume": 1257928.0}, {"date": "2022-02-07", "close": 22.51, "volume": 1177734.0}, {"date": "2022-02-08", "close": 22.82, "volume": 557998.0}, {"date": "2022-02-09", "close": 23.72, "volume": 1430730.0}, {"date": "2022-02-10", "close": 23.45, "volume": 1049512.0}, {"date": "2022-02-11", "close": 23.34, "volume": 695674.0}, {"date": "2022-02-14", "close": 23.0, "volume": 930730.0}, {"date": "2022-02-15", "close": 24.29, "volume": 723609.0}, {"date": "2022-02-16", "close": 24.0, "volume": 944862.0}, {"date": "2022-02-17", "close": 23.52, "volume": 2143852.0}, {"date": "2022-02-18", "close": 22.76, "volume": 1100419.0}, {"date": "2022-02-22", "close": 22.43, "volume": 689304.0}, {"date": "2022-02-23", "close": 21.98, "volume": 747706.0}, {"date": "2022-02-24", "close": 23.25, "volume": 1007187.0}, {"date": "2022-02-25", "close": 23.39, "volume": 779589.0}, {"date": "2022-02-28", "close": 23.9, "volume": 970888.0}, {"date": "2022-03-01", "close": 23.99, "volume": 970004.0}, {"date": "2022-03-02", "close": 23.77, "volume": 640206.0}, {"date": "2022-03-03", "close": 23.1, "volume": 925425.0}, {"date": "2022-03-04", "close": 22.94, "volume": 641955.0}, {"date": "2022-03-07", "close": 23.16, "volume": 875798.0}, {"date": "2022-03-08", "close": 23.09, "volume": 1311118.0}, {"date": "2022-03-09", "close": 24.15, "volume": 1107845.0}, {"date": "2022-03-10", "close": 23.59, "volume": 751409.0}, {"date": "2022-03-11", "close": 22.14, "volume": 627803.0}, {"date": "2022-03-14", "close": 21.2, "volume": 930357.0}, {"date": "2022-03-15", "close": 21.79, "volume": 467655.0}, {"date": "2022-03-16", "close": 22.6, "volume": 832753.0}, {"date": "2022-03-17", "close": 23.12, "volume": 634282.0}, {"date": "2022-03-18", "close": 24.21, "volume": 1303225.0}, {"date": "2022-03-21", "close": 23.15, "volume": 579534.0}, {"date": "2022-03-22", "close": 23.51, "volume": 639174.0}, {"date": "2022-03-23", "close": 22.73, "volume": 840178.0}, {"date": "2022-03-24", "close": 22.82, "volume": 629990.0}, {"date": "2022-03-25", "close": 22.03, "volume": 545854.0}, {"date": "2022-03-28", "close": 21.79, "volume": 580560.0}, {"date": "2022-03-29", "close": 23.19, "volume": 1339693.0}, {"date": "2022-03-30", "close": 22.92, "volume": 1216290.0}, {"date": "2022-03-31", "close": 23.5, "volume": 915364.0}, {"date": "2022-04-01", "close": 24.47, "volume": 1359352.0}, {"date": "2022-04-04", "close": 24.87, "volume": 912489.0}, {"date": "2022-04-05", "close": 24.44, "volume": 1414952.0}, {"date": "2022-04-06", "close": 24.4, "volume": 544974.0}, {"date": "2022-04-07", "close": 24.64, "volume": 1331143.0}, {"date": "2022-04-08", "close": 24.73, "volume": 681617.0}, {"date": "2022-04-11", "close": 23.95, "volume": 692056.0}, {"date": "2022-04-12", "close": 24.65, "volume": 1030746.0}, {"date": "2022-04-13", "close": 25.71, "volume": 823094.0}, {"date": "2022-04-14", "close": 25.65, "volume": 793515.0}, {"date": "2022-04-18", "close": 24.85, "volume": 675878.0}, {"date": "2022-04-19", "close": 25.06, "volume": 691200.0}, {"date": "2022-04-20", "close": 25.03, "volume": 557884.0}, {"date": "2022-04-21", "close": 23.63, "volume": 1686733.0}, {"date": "2022-04-22", "close": 22.81, "volume": 842255.0}, {"date": "2022-04-25", "close": 23.56, "volume": 1065780.0}, {"date": "2022-04-26", "close": 22.22, "volume": 1413379.0}, {"date": "2022-04-27", "close": 22.46, "volume": 731429.0}, {"date": "2022-04-28", "close": 22.34, "volume": 837504.0}, {"date": "2022-04-29", "close": 21.97, "volume": 738196.0}, {"date": "2022-05-02", "close": 22.45, "volume": 888932.0}, {"date": "2022-05-03", "close": 22.58, "volume": 760449.0}, {"date": "2022-05-04", "close": 22.84, "volume": 1051002.0}, {"date": "2022-05-05", "close": 23.0, "volume": 2869227.0}, {"date": "2022-05-06", "close": 20.59, "volume": 1824425.0}, {"date": "2022-05-09", "close": 17.67, "volume": 2775177.0}, {"date": "2022-05-10", "close": 18.36, "volume": 1722308.0}, {"date": "2022-05-11", "close": 17.07, "volume": 1623899.0}, {"date": "2022-05-12", "close": 17.19, "volume": 2614984.0}, {"date": "2022-05-13", "close": 18.19, "volume": 1200808.0}, {"date": "2022-05-16", "close": 19.7, "volume": 2271639.0}, {"date": "2022-05-17", "close": 21.5, "volume": 2071166.0}, {"date": "2022-05-18", "close": 19.9, "volume": 1392550.0}, {"date": "2022-05-19", "close": 19.57, "volume": 1055100.0}, {"date": "2022-05-20", "close": 20.25, "volume": 1214102.0}, {"date": "2022-05-23", "close": 20.01, "volume": 716574.0}, {"date": "2022-05-24", "close": 19.18, "volume": 1340110.0}, {"date": "2022-05-25", "close": 19.27, "volume": 967123.0}, {"date": "2022-05-26", "close": 18.6, "volume": 755698.0}, {"date": "2022-05-27", "close": 19.52, "volume": 803087.0}, {"date": "2022-05-31", "close": 18.82, "volume": 1157007.0}, {"date": "2022-06-01", "close": 17.93, "volume": 954570.0}, {"date": "2022-06-02", "close": 18.44, "volume": 746702.0}, {"date": "2022-06-03", "close": 19.53, "volume": 809830.0}, {"date": "2022-06-06", "close": 19.03, "volume": 799593.0}, {"date": "2022-06-07", "close": 20.09, "volume": 769561.0}, {"date": "2022-06-08", "close": 19.85, "volume": 408643.0}, {"date": "2022-06-09", "close": 18.96, "volume": 478307.0}, {"date": "2022-06-10", "close": 18.27, "volume": 1004395.0}, {"date": "2022-06-13", "close": 17.38, "volume": 1291955.0}, {"date": "2022-06-14", "close": 17.39, "volume": 604663.0}, {"date": "2022-06-15", "close": 17.8, "volume": 873782.0}, {"date": "2022-06-16", "close": 17.32, "volume": 1071587.0}, {"date": "2022-06-17", "close": 18.58, "volume": 1971229.0}, {"date": "2022-06-21", "close": 19.38, "volume": 827446.0}, {"date": "2022-06-22", "close": 19.47, "volume": 1351109.0}, {"date": "2022-06-23", "close": 19.85, "volume": 1437835.0}, {"date": "2022-06-24", "close": 21.42, "volume": 2169521.0}, {"date": "2022-06-27", "close": 21.05, "volume": 1022807.0}, {"date": "2022-06-28", "close": 19.91, "volume": 703200.0}, {"date": "2022-06-29", "close": 20.07, "volume": 561317.0}, {"date": "2022-06-30", "close": 19.72, "volume": 591420.0}, {"date": "2022-07-01", "close": 20.89, "volume": 632449.0}, {"date": "2022-07-05", "close": 21.28, "volume": 1134447.0}, {"date": "2022-07-06", "close": 22.06, "volume": 2240766.0}, {"date": "2022-07-07", "close": 23.22, "volume": 1123962.0}, {"date": "2022-07-08", "close": 24.8, "volume": 1039150.0}, {"date": "2022-07-11", "close": 23.3, "volume": 1227556.0}, {"date": "2022-07-12", "close": 22.93, "volume": 1057087.0}, {"date": "2022-07-13", "close": 23.25, "volume": 1039331.0}, {"date": "2022-07-14", "close": 23.2, "volume": 1661922.0}, {"date": "2022-07-15", "close": 23.13, "volume": 985005.0}, {"date": "2022-07-18", "close": 22.62, "volume": 713655.0}, {"date": "2022-07-19", "close": 23.65, "volume": 746082.0}, {"date": "2022-07-20", "close": 23.84, "volume": 699469.0}, {"date": "2022-07-21", "close": 23.14, "volume": 751851.0}, {"date": "2022-07-22", "close": 22.32, "volume": 803012.0}, {"date": "2022-07-25", "close": 22.42, "volume": 536816.0}, {"date": "2022-07-26", "close": 22.37, "volume": 1291687.0}, {"date": "2022-07-27", "close": 22.62, "volume": 1103812.0}, {"date": "2022-07-28", "close": 22.53, "volume": 723014.0}, {"date": "2022-07-29", "close": 22.12, "volume": 638970.0}, {"date": "2022-08-01", "close": 20.88, "volume": 1347615.0}, {"date": "2022-08-02", "close": 20.97, "volume": 837620.0}, {"date": "2022-08-03", "close": 21.76, "volume": 1520939.0}, {"date": "2022-08-04", "close": 25.06, "volume": 2570306.0}, {"date": "2022-08-05", "close": 27.75, "volume": 2235919.0}, {"date": "2022-08-08", "close": 27.95, "volume": 3558789.0}, {"date": "2022-08-09", "close": 27.54, "volume": 1181005.0}, {"date": "2022-08-10", "close": 28.21, "volume": 1456720.0}, {"date": "2022-08-11", "close": 26.75, "volume": 1207195.0}, {"date": "2022-08-12", "close": 27.26, "volume": 1953185.0}, {"date": "2022-08-15", "close": 27.4, "volume": 1015239.0}, {"date": "2022-08-16", "close": 26.49, "volume": 1159971.0}, {"date": "2022-08-17", "close": 25.77, "volume": 1453487.0}, {"date": "2022-08-18", "close": 25.7, "volume": 784075.0}, {"date": "2022-08-19", "close": 25.13, "volume": 590524.0}, {"date": "2022-08-22", "close": 25.47, "volume": 856705.0}, {"date": "2022-08-23", "close": 26.54, "volume": 2105943.0}, {"date": "2022-08-24", "close": 27.15, "volume": 1771152.0}, {"date": "2022-08-25", "close": 26.11, "volume": 1404605.0}, {"date": "2022-08-26", "close": 24.5, "volume": 1298864.0}, {"date": "2022-08-29", "close": 24.17, "volume": 722718.0}, {"date": "2022-08-30", "close": 23.89, "volume": 1389510.0}, {"date": "2022-08-31", "close": 24.62, "volume": 1072642.0}, {"date": "2022-09-01", "close": 25.19, "volume": 1159281.0}, {"date": "2022-09-02", "close": 24.55, "volume": 942912.0}, {"date": "2022-09-06", "close": 23.97, "volume": 741175.0}, {"date": "2022-09-07", "close": 24.81, "volume": 909361.0}, {"date": "2022-09-08", "close": 24.72, "volume": 911883.0}, {"date": "2022-09-09", "close": 24.83, "volume": 783664.0}, {"date": "2022-09-12", "close": 25.28, "volume": 1213518.0}, {"date": "2022-09-13", "close": 23.74, "volume": 1476734.0}, {"date": "2022-09-14", "close": 24.13, "volume": 948857.0}, {"date": "2022-09-15", "close": 24.18, "volume": 780769.0}, {"date": "2022-09-16", "close": 23.61, "volume": 1445226.0}, {"date": "2022-09-19", "close": 24.13, "volume": 903067.0}, {"date": "2022-09-20", "close": 23.78, "volume": 891242.0}, {"date": "2022-09-21", "close": 22.53, "volume": 1031669.0}, {"date": "2022-09-22", "close": 22.17, "volume": 702060.0}, {"date": "2022-09-23", "close": 21.54, "volume": 1018874.0}, {"date": "2022-09-26", "close": 20.97, "volume": 780696.0}, {"date": "2022-09-27", "close": 21.37, "volume": 881682.0}, {"date": "2022-09-28", "close": 22.78, "volume": 1083734.0}, {"date": "2022-09-29", "close": 21.87, "volume": 919270.0}, {"date": "2022-09-30", "close": 21.54, "volume": 741432.0}, {"date": "2022-10-03", "close": 22.16, "volume": 1189712.0}, {"date": "2022-10-04", "close": 23.15, "volume": 1112163.0}, {"date": "2022-10-05", "close": 23.02, "volume": 575319.0}, {"date": "2022-10-06", "close": 22.97, "volume": 486709.0}, {"date": "2022-10-07", "close": 22.09, "volume": 870096.0}, {"date": "2022-10-10", "close": 21.56, "volume": 622704.0}, {"date": "2022-10-11", "close": 21.32, "volume": 952955.0}, {"date": "2022-10-12", "close": 21.02, "volume": 556546.0}, {"date": "2022-10-13", "close": 21.26, "volume": 748085.0}, {"date": "2022-10-14", "close": 20.7, "volume": 744446.0}, {"date": "2022-10-17", "close": 21.71, "volume": 1239324.0}, {"date": "2022-10-18", "close": 22.01, "volume": 915828.0}, {"date": "2022-10-19", "close": 18.78, "volume": 5669272.0}, {"date": "2022-10-20", "close": 18.84, "volume": 4534871.0}, {"date": "2022-10-21", "close": 18.46, "volume": 3429606.0}, {"date": "2022-10-24", "close": 17.01, "volume": 3015059.0}, {"date": "2022-10-25", "close": 17.07, "volume": 2205639.0}, {"date": "2022-10-26", "close": 17.71, "volume": 1851162.0}, {"date": "2022-10-27", "close": 16.98, "volume": 2622614.0}, {"date": "2022-10-28", "close": 17.51, "volume": 1940894.0}, {"date": "2022-10-31", "close": 17.32, "volume": 1606238.0}, {"date": "2022-11-01", "close": 17.5, "volume": 1476319.0}, {"date": "2022-11-02", "close": 17.59, "volume": 2362631.0}, {"date": "2022-11-03", "close": 17.92, "volume": 1327641.0}, {"date": "2022-11-04", "close": 18.2, "volume": 1719657.0}, {"date": "2022-11-07", "close": 18.17, "volume": 1628934.0}, {"date": "2022-11-08", "close": 18.62, "volume": 1390668.0}, {"date": "2022-11-09", "close": 18.64, "volume": 1427377.0}, {"date": "2022-11-10", "close": 19.37, "volume": 1786599.0}, {"date": "2022-11-11", "close": 19.07, "volume": 1176227.0}, {"date": "2022-11-14", "close": 18.97, "volume": 1311097.0}, {"date": "2022-11-15", "close": 18.89, "volume": 1518146.0}, {"date": "2022-11-16", "close": 18.03, "volume": 1173779.0}, {"date": "2022-11-17", "close": 18.53, "volume": 1172923.0}, {"date": "2022-11-18", "close": 19.5, "volume": 1707087.0}, {"date": "2022-11-21", "close": 18.93, "volume": 1249303.0}, {"date": "2022-11-22", "close": 18.72, "volume": 1064869.0}, {"date": "2022-11-23", "close": 18.37, "volume": 1091519.0}, {"date": "2022-11-25", "close": 18.41, "volume": 378152.0}, {"date": "2022-11-28", "close": 18.49, "volume": 1316997.0}, {"date": "2022-11-29", "close": 18.11, "volume": 798272.0}, {"date": "2022-11-30", "close": 18.49, "volume": 1829378.0}, {"date": "2022-12-01", "close": 19.12, "volume": 2164491.0}, {"date": "2022-12-02", "close": 20.37, "volume": 1332020.0}, {"date": "2022-12-05", "close": 19.89, "volume": 1059847.0}, {"date": "2022-12-06", "close": 18.98, "volume": 1159886.0}, {"date": "2022-12-07", "close": 18.93, "volume": 981980.0}, {"date": "2022-12-08", "close": 18.63, "volume": 949918.0}, {"date": "2022-12-09", "close": 18.46, "volume": 807338.0}, {"date": "2022-12-12", "close": 19.37, "volume": 1362347.0}, {"date": "2022-12-13", "close": 20.0, "volume": 1438951.0}, {"date": "2022-12-14", "close": 19.99, "volume": 1152100.0}, {"date": "2022-12-15", "close": 19.46, "volume": 1057582.0}, {"date": "2022-12-16", "close": 19.1, "volume": 4251703.0}, {"date": "2022-12-19", "close": 18.31, "volume": 1051271.0}, {"date": "2022-12-20", "close": 18.85, "volume": 909895.0}, {"date": "2022-12-21", "close": 19.89, "volume": 1209889.0}, {"date": "2022-12-22", "close": 19.98, "volume": 1402474.0}, {"date": "2022-12-23", "close": 19.35, "volume": 762973.0}, {"date": "2022-12-27", "close": 19.01, "volume": 763732.0}, {"date": "2022-12-28", "close": 18.9, "volume": 776083.0}, {"date": "2022-12-29", "close": 19.98, "volume": 1188498.0}, {"date": "2022-12-30", "close": 19.98, "volume": 1101258.0}, {"date": "2023-01-03", "close": 19.18, "volume": 1827980.0}, {"date": "2023-01-04", "close": 19.85, "volume": 940790.0}, {"date": "2023-01-05", "close": 19.74, "volume": 823043.0}, {"date": "2023-01-06", "close": 18.5, "volume": 5219991.0}, {"date": "2023-01-09", "close": 17.79, "volume": 1782800.0}, {"date": "2023-01-10", "close": 18.92, "volume": 1666131.0}, {"date": "2023-01-11", "close": 18.6, "volume": 1249351.0}, {"date": "2023-01-12", "close": 19.31, "volume": 1104942.0}, {"date": "2023-01-13", "close": 19.45, "volume": 1508205.0}, {"date": "2023-01-17", "close": 19.12, "volume": 1519604.0}, {"date": "2023-01-18", "close": 18.74, "volume": 964886.0}, {"date": "2023-01-19", "close": 19.75, "volume": 1391628.0}, {"date": "2023-01-20", "close": 20.88, "volume": 1776658.0}, {"date": "2023-01-23", "close": 21.31, "volume": 1286199.0}, {"date": "2023-01-24", "close": 21.59, "volume": 1085914.0}, {"date": "2023-01-25", "close": 21.59, "volume": 969919.0}, {"date": "2023-01-26", "close": 21.46, "volume": 670682.0}, {"date": "2023-01-27", "close": 21.69, "volume": 2287529.0}, {"date": "2023-01-30", "close": 20.96, "volume": 962151.0}, {"date": "2023-01-31", "close": 21.53, "volume": 788267.0}, {"date": "2023-02-01", "close": 21.62, "volume": 764466.0}, {"date": "2023-02-02", "close": 21.73, "volume": 1049217.0}, {"date": "2023-02-03", "close": 21.59, "volume": 963554.0}, {"date": "2023-02-06", "close": 21.68, "volume": 1107935.0}, {"date": "2023-02-07", "close": 20.9, "volume": 965103.0}, {"date": "2023-02-08", "close": 19.8, "volume": 1027341.0}, {"date": "2023-02-09", "close": 19.84, "volume": 997526.0}, {"date": "2023-02-10", "close": 19.62, "volume": 851462.0}, {"date": "2023-02-13", "close": 19.83, "volume": 1623919.0}, {"date": "2023-02-14", "close": 20.0, "volume": 1357529.0}, {"date": "2023-02-15", "close": 20.41, "volume": 1124176.0}, {"date": "2023-02-16", "close": 19.74, "volume": 1253724.0}, {"date": "2023-02-17", "close": 20.61, "volume": 1148149.0}, {"date": "2023-02-21", "close": 20.27, "volume": 1760441.0}, {"date": "2023-02-22", "close": 20.89, "volume": 1502887.0}, {"date": "2023-02-23", "close": 20.37, "volume": 2190985.0}, {"date": "2023-02-24", "close": 20.07, "volume": 1173127.0}, {"date": "2023-02-27", "close": 20.09, "volume": 1386749.0}, {"date": "2023-02-28", "close": 20.38, "volume": 1500783.0}, {"date": "2023-03-01", "close": 20.24, "volume": 1290416.0}, {"date": "2023-03-02", "close": 20.03, "volume": 1058277.0}, {"date": "2023-03-03", "close": 20.6, "volume": 1079762.0}, {"date": "2023-03-06", "close": 20.55, "volume": 996550.0}, {"date": "2023-03-07", "close": 19.79, "volume": 860901.0}, {"date": "2023-03-08", "close": 19.61, "volume": 838587.0}, {"date": "2023-03-09", "close": 19.0, "volume": 1575723.0}, {"date": "2023-03-10", "close": 17.98, "volume": 2109149.0}, {"date": "2023-03-13", "close": 18.32, "volume": 1211967.0}, {"date": "2023-03-14", "close": 18.32, "volume": 1416640.0}, {"date": "2023-03-15", "close": 17.87, "volume": 887873.0}, {"date": "2023-03-16", "close": 17.46, "volume": 1283452.0}, {"date": "2023-03-17", "close": 17.42, "volume": 2104945.0}, {"date": "2023-03-20", "close": 17.02, "volume": 1284099.0}, {"date": "2023-03-21", "close": 16.88, "volume": 982206.0}, {"date": "2023-03-22", "close": 16.26, "volume": 1197949.0}, {"date": "2023-03-23", "close": 16.41, "volume": 1120262.0}, {"date": "2023-03-24", "close": 16.46, "volume": 1110553.0}, {"date": "2023-03-27", "close": 17.24, "volume": 1342796.0}, {"date": "2023-03-28", "close": 16.8, "volume": 1049108.0}, {"date": "2023-03-29", "close": 17.14, "volume": 1635383.0}, {"date": "2023-03-30", "close": 16.76, "volume": 1297171.0}, {"date": "2023-03-31", "close": 17.05, "volume": 1361980.0}, {"date": "2023-04-03", "close": 17.37, "volume": 1166578.0}, {"date": "2023-04-04", "close": 16.73, "volume": 1251612.0}, {"date": "2023-04-05", "close": 16.44, "volume": 703360.0}, {"date": "2023-04-06", "close": 16.83, "volume": 828620.0}, {"date": "2023-04-10", "close": 16.79, "volume": 911347.0}, {"date": "2023-04-11", "close": 16.87, "volume": 737091.0}, {"date": "2023-04-12", "close": 16.62, "volume": 878699.0}, {"date": "2023-04-13", "close": 17.24, "volume": 1128035.0}, {"date": "2023-04-14", "close": 16.75, "volume": 784774.0}, {"date": "2023-04-17", "close": 17.89, "volume": 1558351.0}, {"date": "2023-04-18", "close": 17.63, "volume": 724316.0}, {"date": "2023-04-19", "close": 17.9, "volume": 768172.0}, {"date": "2023-04-20", "close": 17.7, "volume": 843847.0}, {"date": "2023-04-21", "close": 18.22, "volume": 967363.0}, {"date": "2023-04-24", "close": 18.91, "volume": 1231417.0}, {"date": "2023-04-25", "close": 18.84, "volume": 2466590.0}, {"date": "2023-04-26", "close": 19.36, "volume": 1484129.0}, {"date": "2023-04-27", "close": 19.25, "volume": 1048690.0}, {"date": "2023-04-28", "close": 19.5, "volume": 914596.0}, {"date": "2023-05-01", "close": 20.17, "volume": 1147414.0}, {"date": "2023-05-02", "close": 19.25, "volume": 1140487.0}, {"date": "2023-05-03", "close": 19.8, "volume": 1409694.0}, {"date": "2023-05-04", "close": 19.56, "volume": 1232695.0}, {"date": "2023-05-05", "close": 19.4, "volume": 1373503.0}, {"date": "2023-05-08", "close": 18.9, "volume": 889867.0}, {"date": "2023-05-09", "close": 18.93, "volume": 945599.0}, {"date": "2023-05-10", "close": 19.17, "volume": 789741.0}, {"date": "2023-05-11", "close": 18.95, "volume": 678068.0}, {"date": "2023-05-12", "close": 18.73, "volume": 596202.0}, {"date": "2023-05-15", "close": 19.27, "volume": 778274.0}, {"date": "2023-05-16", "close": 18.38, "volume": 919091.0}, {"date": "2023-05-17", "close": 18.56, "volume": 961379.0}, {"date": "2023-05-18", "close": 18.82, "volume": 1420542.0}, {"date": "2023-05-19", "close": 19.46, "volume": 822745.0}, {"date": "2023-05-22", "close": 20.31, "volume": 2291370.0}, {"date": "2023-05-23", "close": 19.16, "volume": 783914.0}, {"date": "2023-05-24", "close": 19.29, "volume": 931003.0}, {"date": "2023-05-25", "close": 18.7, "volume": 939172.0}, {"date": "2023-05-26", "close": 18.79, "volume": 572794.0}, {"date": "2023-05-30", "close": 18.69, "volume": 915338.0}, {"date": "2023-05-31", "close": 19.03, "volume": 766336.0}, {"date": "2023-06-01", "close": 19.24, "volume": 2042018.0}, {"date": "2023-06-02", "close": 19.54, "volume": 680649.0}, {"date": "2023-06-05", "close": 19.47, "volume": 1057015.0}, {"date": "2023-06-06", "close": 19.46, "volume": 641344.0}, {"date": "2023-06-07", "close": 19.78, "volume": 844193.0}, {"date": "2023-06-08", "close": 20.03, "volume": 870285.0}, {"date": "2023-06-09", "close": 19.8, "volume": 526802.0}, {"date": "2023-06-12", "close": 19.5, "volume": 800333.0}, {"date": "2023-06-13", "close": 19.42, "volume": 825547.0}, {"date": "2023-06-14", "close": 19.29, "volume": 1157616.0}, {"date": "2023-06-15", "close": 20.01, "volume": 852306.0}, {"date": "2023-06-16", "close": 20.0, "volume": 1670862.0}, {"date": "2023-06-20", "close": 20.21, "volume": 1097119.0}, {"date": "2023-06-21", "close": 20.69, "volume": 1144988.0}, {"date": "2023-06-22", "close": 20.34, "volume": 797815.0}, {"date": "2023-06-23", "close": 19.96, "volume": 1195346.0}, {"date": "2023-06-26", "close": 19.91, "volume": 830959.0}, {"date": "2023-06-27", "close": 19.97, "volume": 673111.0}, {"date": "2023-06-28", "close": 20.15, "volume": 689716.0}, {"date": "2023-06-29", "close": 20.32, "volume": 912622.0}, {"date": "2023-06-30", "close": 21.1, "volume": 861139.0}, {"date": "2023-07-03", "close": 20.75, "volume": 504744.0}, {"date": "2023-07-05", "close": 20.65, "volume": 1301169.0}, {"date": "2023-07-06", "close": 20.23, "volume": 814067.0}, {"date": "2023-07-07", "close": 19.86, "volume": 665751.0}, {"date": "2023-07-10", "close": 20.4, "volume": 849117.0}, {"date": "2023-07-11", "close": 20.02, "volume": 732016.0}, {"date": "2023-07-12", "close": 20.31, "volume": 1082346.0}, {"date": "2023-07-13", "close": 20.97, "volume": 1370827.0}, {"date": "2023-07-14", "close": 20.6, "volume": 846443.0}, {"date": "2023-07-17", "close": 20.7, "volume": 661871.0}, {"date": "2023-07-18", "close": 20.92, "volume": 717957.0}, {"date": "2023-07-19", "close": 21.11, "volume": 634030.0}, {"date": "2023-07-20", "close": 21.29, "volume": 666277.0}, {"date": "2023-07-21", "close": 21.08, "volume": 1099658.0}, {"date": "2023-07-24", "close": 20.46, "volume": 913450.0}, {"date": "2023-07-25", "close": 20.22, "volume": 637683.0}, {"date": "2023-07-26", "close": 20.36, "volume": 1042323.0}, {"date": "2023-07-27", "close": 20.4, "volume": 2152779.0}, {"date": "2023-07-28", "close": 21.35, "volume": 1696838.0}, {"date": "2023-07-31", "close": 22.09, "volume": 1245129.0}, {"date": "2023-08-01", "close": 22.13, "volume": 1269528.0}, {"date": "2023-08-02", "close": 21.77, "volume": 1056876.0}, {"date": "2023-08-03", "close": 22.15, "volume": 2218475.0}, {"date": "2023-08-04", "close": 21.99, "volume": 1582355.0}, {"date": "2023-08-07", "close": 21.87, "volume": 1797113.0}, {"date": "2023-08-08", "close": 22.05, "volume": 1638061.0}, {"date": "2023-08-09", "close": 21.52, "volume": 2258059.0}, {"date": "2023-08-10", "close": 22.72, "volume": 1401995.0}, {"date": "2023-08-11", "close": 22.43, "volume": 1067268.0}, {"date": "2023-08-14", "close": 22.3, "volume": 902262.0}, {"date": "2023-08-15", "close": 22.51, "volume": 795113.0}, {"date": "2023-08-16", "close": 22.53, "volume": 923326.0}, {"date": "2023-08-17", "close": 21.97, "volume": 808668.0}, {"date": "2023-08-18", "close": 21.73, "volume": 1002106.0}, {"date": "2023-08-21", "close": 22.0, "volume": 1334415.0}, {"date": "2023-08-22", "close": 21.65, "volume": 572108.0}, {"date": "2023-08-23", "close": 22.09, "volume": 1611594.0}, {"date": "2023-08-24", "close": 21.93, "volume": 858772.0}, {"date": "2023-08-25", "close": 21.84, "volume": 647330.0}, {"date": "2023-08-28", "close": 21.62, "volume": 727963.0}, {"date": "2023-08-29", "close": 21.61, "volume": 1324826.0}, {"date": "2023-08-30", "close": 22.08, "volume": 1524796.0}, {"date": "2023-08-31", "close": 21.89, "volume": 1102102.0}, {"date": "2023-09-01", "close": 22.64, "volume": 856196.0}, {"date": "2023-09-05", "close": 26.37, "volume": 9450673.0}, {"date": "2023-09-06", "close": 26.43, "volume": 2588671.0}, {"date": "2023-09-07", "close": 26.59, "volume": 1860010.0}, {"date": "2023-09-08", "close": 26.26, "volume": 1114620.0}, {"date": "2023-09-11", "close": 26.5, "volume": 1188340.0}, {"date": "2023-09-12", "close": 26.93, "volume": 1465426.0}, {"date": "2023-09-13", "close": 26.3, "volume": 1870982.0}, {"date": "2023-09-14", "close": 26.67, "volume": 1301553.0}, {"date": "2023-09-15", "close": 26.61, "volume": 2853264.0}, {"date": "2023-09-18", "close": 26.55, "volume": 1106866.0}, {"date": "2023-09-19", "close": 26.31, "volume": 1129858.0}, {"date": "2023-09-20", "close": 25.52, "volume": 878620.0}, {"date": "2023-09-21", "close": 26.34, "volume": 998691.0}, {"date": "2023-09-22", "close": 26.17, "volume": 841706.0}, {"date": "2023-09-25", "close": 25.78, "volume": 1297197.0}, {"date": "2023-09-26", "close": 25.77, "volume": 1999649.0}, {"date": "2023-09-27", "close": 25.9, "volume": 1203284.0}, {"date": "2023-09-28", "close": 25.76, "volume": 1576630.0}, {"date": "2023-09-29", "close": 25.25, "volume": 845591.0}, {"date": "2023-10-02", "close": 25.37, "volume": 1115679.0}, {"date": "2023-10-03", "close": 24.32, "volume": 1252406.0}, {"date": "2023-10-04", "close": 24.15, "volume": 909024.0}, {"date": "2023-10-05", "close": 25.04, "volume": 1335083.0}, {"date": "2023-10-06", "close": 24.44, "volume": 1120904.0}, {"date": "2023-10-09", "close": 24.51, "volume": 750496.0}, {"date": "2023-10-10", "close": 24.81, "volume": 1253817.0}, {"date": "2023-10-11", "close": 25.09, "volume": 954281.0}, {"date": "2023-10-12", "close": 24.46, "volume": 981211.0}, {"date": "2023-10-13", "close": 24.76, "volume": 859187.0}, {"date": "2023-10-16", "close": 25.08, "volume": 1565201.0}, {"date": "2023-10-17", "close": 25.7, "volume": 1412544.0}, {"date": "2023-10-18", "close": 25.28, "volume": 874899.0}, {"date": "2023-10-19", "close": 25.23, "volume": 1031582.0}, {"date": "2023-10-20", "close": 25.08, "volume": 1105545.0}, {"date": "2023-10-23", "close": 24.9, "volume": 1443630.0}, {"date": "2023-10-24", "close": 25.05, "volume": 1969860.0}, {"date": "2023-10-25", "close": 25.45, "volume": 1814809.0}, {"date": "2023-10-26", "close": 25.55, "volume": 1373128.0}, {"date": "2023-10-27", "close": 23.88, "volume": 2370356.0}, {"date": "2023-10-30", "close": 23.8, "volume": 1285768.0}, {"date": "2023-10-31", "close": 25.06, "volume": 1070019.0}, {"date": "2023-11-01", "close": 24.99, "volume": 1091733.0}, {"date": "2023-11-02", "close": 25.01, "volume": 1135587.0}, {"date": "2023-11-03", "close": 24.85, "volume": 1537516.0}, {"date": "2023-11-06", "close": 23.84, "volume": 983511.0}, {"date": "2023-11-07", "close": 24.4, "volume": 1581651.0}, {"date": "2023-11-08", "close": 23.75, "volume": 1130375.0}, {"date": "2023-11-09", "close": 23.42, "volume": 1020688.0}, {"date": "2023-11-10", "close": 23.75, "volume": 904105.0}, {"date": "2023-11-13", "close": 23.9, "volume": 825236.0}, {"date": "2023-11-14", "close": 24.54, "volume": 1585575.0}, {"date": "2023-11-15", "close": 24.9, "volume": 1266573.0}, {"date": "2023-11-16", "close": 24.44, "volume": 2540470.0}, {"date": "2023-11-17", "close": 24.82, "volume": 1691972.0}, {"date": "2023-11-20", "close": 24.62, "volume": 879580.0}, {"date": "2023-11-21", "close": 24.37, "volume": 869123.0}, {"date": "2023-11-22", "close": 23.73, "volume": 952802.0}, {"date": "2023-11-24", "close": 24.03, "volume": 384741.0}, {"date": "2023-11-27", "close": 23.94, "volume": 1885917.0}, {"date": "2023-11-28", "close": 23.8, "volume": 906671.0}, {"date": "2023-11-29", "close": 25.1, "volume": 2205158.0}, {"date": "2023-11-30", "close": 25.02, "volume": 1380371.0}, {"date": "2023-12-01", "close": 26.52, "volume": 1708897.0}, {"date": "2023-12-04", "close": 26.97, "volume": 2194009.0}, {"date": "2023-12-05", "close": 27.48, "volume": 1981369.0}, {"date": "2023-12-06", "close": 27.27, "volume": 1703949.0}, {"date": "2023-12-07", "close": 27.57, "volume": 2021511.0}, {"date": "2023-12-08", "close": 27.96, "volume": 1881967.0}, {"date": "2023-12-11", "close": 27.26, "volume": 1368175.0}, {"date": "2023-12-12", "close": 27.99, "volume": 1911338.0}, {"date": "2023-12-13", "close": 28.71, "volume": 1518785.0}, {"date": "2023-12-14", "close": 28.88, "volume": 2256563.0}, {"date": "2023-12-15", "close": 28.42, "volume": 4236237.0}, {"date": "2023-12-18", "close": 28.71, "volume": 1371046.0}, {"date": "2023-12-19", "close": 29.13, "volume": 1338793.0}, {"date": "2023-12-20", "close": 27.71, "volume": 1466115.0}, {"date": "2023-12-21", "close": 29.42, "volume": 1645298.0}, {"date": "2023-12-22", "close": 30.04, "volume": 1300589.0}, {"date": "2023-12-26", "close": 31.02, "volume": 1074403.0}, {"date": "2023-12-27", "close": 31.64, "volume": 937948.0}, {"date": "2023-12-28", "close": 31.74, "volume": 1017932.0}, {"date": "2023-12-29", "close": 30.99, "volume": 766285.0}, {"date": "2024-01-02", "close": 29.94, "volume": 1887552.0}, {"date": "2024-01-03", "close": 28.68, "volume": 2437184.0}, {"date": "2024-01-04", "close": 29.13, "volume": 2027293.0}, {"date": "2024-01-05", "close": 29.35, "volume": 1087499.0}, {"date": "2024-01-08", "close": 29.93, "volume": 2478414.0}, {"date": "2024-01-09", "close": 29.11, "volume": 2847542.0}, {"date": "2024-01-10", "close": 28.34, "volume": 1481882.0}, {"date": "2024-01-11", "close": 28.39, "volume": 2201227.0}, {"date": "2024-01-12", "close": 28.46, "volume": 1079344.0}, {"date": "2024-01-16", "close": 28.38, "volume": 2378591.0}, {"date": "2024-01-17", "close": 28.81, "volume": 2180584.0}, {"date": "2024-01-18", "close": 28.44, "volume": 1128035.0}, {"date": "2024-01-19", "close": 28.0, "volume": 4359622.0}, {"date": "2024-01-22", "close": 28.53, "volume": 1255807.0}, {"date": "2024-01-23", "close": 28.24, "volume": 1125261.0}, {"date": "2024-01-24", "close": 27.4, "volume": 1679460.0}, {"date": "2024-01-25", "close": 27.73, "volume": 1149300.0}, {"date": "2024-01-26", "close": 27.71, "volume": 1140091.0}, {"date": "2024-01-29", "close": 28.17, "volume": 1164847.0}, {"date": "2024-01-30", "close": 28.97, "volume": 1377225.0}, {"date": "2024-01-31", "close": 27.8, "volume": 1432051.0}, {"date": "2024-02-01", "close": 28.53, "volume": 932821.0}, {"date": "2024-02-02", "close": 28.18, "volume": 891861.0}, {"date": "2024-02-05", "close": 28.28, "volume": 1257605.0}, {"date": "2024-02-06", "close": 29.07, "volume": 946719.0}, {"date": "2024-02-07", "close": 28.99, "volume": 1075735.0}, {"date": "2024-02-08", "close": 28.57, "volume": 2352312.0}, {"date": "2024-02-09", "close": 28.25, "volume": 1130129.0}, {"date": "2024-02-12", "close": 27.8, "volume": 2250997.0}, {"date": "2024-02-13", "close": 26.6, "volume": 2096639.0}, {"date": "2024-02-14", "close": 27.44, "volume": 3056383.0}, {"date": "2024-02-15", "close": 28.75, "volume": 2022756.0}, {"date": "2024-02-16", "close": 29.51, "volume": 1928178.0}, {"date": "2024-02-20", "close": 29.21, "volume": 1038079.0}, {"date": "2024-02-21", "close": 28.24, "volume": 1611389.0}, {"date": "2024-02-22", "close": 27.15, "volume": 3194926.0}, {"date": "2024-02-23", "close": 27.28, "volume": 1427535.0}, {"date": "2024-02-26", "close": 28.75, "volume": 1980210.0}, {"date": "2024-02-27", "close": 29.23, "volume": 1987183.0}, {"date": "2024-02-28", "close": 28.03, "volume": 1094722.0}, {"date": "2024-02-29", "close": 27.72, "volume": 1615311.0}, {"date": "2024-03-01", "close": 28.06, "volume": 2037674.0}, {"date": "2024-03-04", "close": 28.27, "volume": 1109846.0}, {"date": "2024-03-05", "close": 27.82, "volume": 1661904.0}, {"date": "2024-03-06", "close": 27.99, "volume": 1423961.0}, {"date": "2024-03-07", "close": 27.77, "volume": 1588031.0}, {"date": "2024-03-08", "close": 27.82, "volume": 1910068.0}, {"date": "2024-03-11", "close": 27.08, "volume": 1053419.0}, {"date": "2024-03-12", "close": 27.31, "volume": 815776.0}, {"date": "2024-03-13", "close": 27.84, "volume": 1366075.0}, {"date": "2024-03-14", "close": 26.31, "volume": 2060803.0}, {"date": "2024-03-15", "close": 25.72, "volume": 2618409.0}, {"date": "2024-03-18", "close": 26.14, "volume": 2339747.0}, {"date": "2024-03-19", "close": 26.13, "volume": 1230118.0}, {"date": "2024-03-20", "close": 26.58, "volume": 1094720.0}, {"date": "2024-03-21", "close": 26.34, "volume": 987342.0}, {"date": "2024-03-22", "close": 26.43, "volume": 967867.0}, {"date": "2024-03-25", "close": 27.0, "volume": 958544.0}, {"date": "2024-03-26", "close": 27.02, "volume": 1182340.0}, {"date": "2024-03-27", "close": 27.32, "volume": 1257538.0}, {"date": "2024-03-28", "close": 27.13, "volume": 1129688.0}, {"date": "2024-04-01", "close": 26.72, "volume": 2566615.0}, {"date": "2024-04-02", "close": 26.3, "volume": 3019915.0}, {"date": "2024-04-03", "close": 27.68, "volume": 2124434.0}, {"date": "2024-04-04", "close": 27.28, "volume": 2500595.0}, {"date": "2024-04-05", "close": 27.66, "volume": 1663070.0}, {"date": "2024-04-08", "close": 28.11, "volume": 983136.0}, {"date": "2024-04-09", "close": 28.01, "volume": 1194361.0}, {"date": "2024-04-10", "close": 28.39, "volume": 1147196.0}, {"date": "2024-04-11", "close": 28.56, "volume": 1001602.0}, {"date": "2024-04-12", "close": 27.25, "volume": 2639140.0}, {"date": "2024-04-15", "close": 26.82, "volume": 2035311.0}, {"date": "2024-04-16", "close": 26.15, "volume": 1984992.0}, {"date": "2024-04-17", "close": 26.18, "volume": 1211323.0}, {"date": "2024-04-18", "close": 24.8, "volume": 2300029.0}, {"date": "2024-04-19", "close": 24.32, "volume": 5534539.0}, {"date": "2024-04-22", "close": 24.11, "volume": 3275530.0}, {"date": "2024-04-23", "close": 25.27, "volume": 2130480.0}, {"date": "2024-04-24", "close": 25.81, "volume": 2740799.0}, {"date": "2024-04-25", "close": 24.92, "volume": 1213304.0}, {"date": "2024-04-26", "close": 24.8, "volume": 1294189.0}, {"date": "2024-04-29", "close": 25.0, "volume": 1428317.0}, {"date": "2024-04-30", "close": 24.72, "volume": 1676139.0}, {"date": "2024-05-01", "close": 25.59, "volume": 1608153.0}, {"date": "2024-05-02", "close": 25.66, "volume": 1504178.0}, {"date": "2024-05-03", "close": 25.55, "volume": 1259050.0}, {"date": "2024-05-06", "close": 25.95, "volume": 1394893.0}, {"date": "2024-05-07", "close": 26.08, "volume": 1195332.0}, {"date": "2024-05-08", "close": 26.0, "volume": 1901715.0}, {"date": "2024-05-09", "close": 26.38, "volume": 2420416.0}, {"date": "2024-05-10", "close": 25.97, "volume": 2922763.0}, {"date": "2024-05-13", "close": 25.83, "volume": 1632978.0}, {"date": "2024-05-14", "close": 25.45, "volume": 1373638.0}, {"date": "2024-05-15", "close": 24.93, "volume": 1856257.0}, {"date": "2024-05-16", "close": 25.1, "volume": 1032763.0}, {"date": "2024-05-17", "close": 24.77, "volume": 2593317.0}, {"date": "2024-05-20", "close": 25.54, "volume": 1195228.0}, {"date": "2024-05-21", "close": 24.53, "volume": 2118336.0}, {"date": "2024-05-22", "close": 24.16, "volume": 1660550.0}, {"date": "2024-05-23", "close": 23.6, "volume": 1798639.0}, {"date": "2024-05-24", "close": 22.0, "volume": 2456739.0}, {"date": "2024-05-28", "close": 48.06, "volume": 33410130.0}, {"date": "2024-05-29", "close": 53.55, "volume": 13367770.0}, {"date": "2024-05-30", "close": 56.98, "volume": 16341570.0}, {"date": "2024-05-31", "close": 55.05, "volume": 7193953.0}, {"date": "2024-06-03", "close": 55.94, "volume": 7055575.0}, {"date": "2024-06-04", "close": 57.0, "volume": 3588387.0}, {"date": "2024-06-05", "close": 57.83, "volume": 2616963.0}, {"date": "2024-06-06", "close": 57.17, "volume": 2664106.0}, {"date": "2024-06-07", "close": 56.85, "volume": 2186330.0}, {"date": "2024-06-10", "close": 59.9, "volume": 4578805.0}, {"date": "2024-06-11", "close": 61.87, "volume": 4158865.0}, {"date": "2024-06-12", "close": 61.65, "volume": 3660886.0}, {"date": "2024-06-13", "close": 61.63, "volume": 4327450.0}, {"date": "2024-06-14", "close": 63.92, "volume": 3300019.0}, {"date": "2024-06-17", "close": 64.7, "volume": 3074122.0}, {"date": "2024-06-18", "close": 65.58, "volume": 3088536.0}, {"date": "2024-06-20", "close": 64.71, "volume": 2365940.0}, {"date": "2024-06-21", "close": 67.99, "volume": 5547096.0}, {"date": "2024-06-24", "close": 68.43, "volume": 3283959.0}, {"date": "2024-06-25", "close": 69.71, "volume": 3882363.0}, {"date": "2024-06-26", "close": 68.98, "volume": 2018330.0}, {"date": "2024-06-27", "close": 66.95, "volume": 2382015.0}, {"date": "2024-06-28", "close": 67.0, "volume": 4800029.0}, {"date": "2024-07-01", "close": 66.34, "volume": 3966947.0}, {"date": "2024-07-02", "close": 64.5, "volume": 2824770.0}, {"date": "2024-07-03", "close": 62.0, "volume": 1993076.0}, {"date": "2024-07-05", "close": 70.0, "volume": 4139258.0}, {"date": "2024-07-08", "close": 70.05, "volume": 2679797.0}, {"date": "2024-07-09", "close": 70.27, "volume": 3013202.0}, {"date": "2024-07-10", "close": 73.1, "volume": 2283130.0}, {"date": "2024-07-11", "close": 77.03, "volume": 3687908.0}, {"date": "2024-07-12", "close": 76.71, "volume": 4877109.0}, {"date": "2024-07-15", "close": 77.47, "volume": 2183535.0}, {"date": "2024-07-16", "close": 77.98, "volume": 2077625.0}, {"date": "2024-07-17", "close": 75.54, "volume": 2271967.0}, {"date": "2024-07-18", "close": 75.06, "volume": 2390655.0}, {"date": "2024-07-19", "close": 75.97, "volume": 1260725.0}, {"date": "2024-07-22", "close": 76.28, "volume": 1659137.0}, {"date": "2024-07-23", "close": 75.99, "volume": 1218270.0}, {"date": "2024-07-24", "close": 74.43, "volume": 1580535.0}, {"date": "2024-07-25", "close": 74.5, "volume": 1718631.0}, {"date": "2024-07-26", "close": 74.54, "volume": 1423882.0}, {"date": "2024-07-29", "close": 74.56, "volume": 1206333.0}, {"date": "2024-07-30", "close": 72.91, "volume": 1770364.0}, {"date": "2024-07-31", "close": 72.75, "volume": 1576972.0}, {"date": "2024-08-01", "close": 75.33, "volume": 1782560.0}, {"date": "2024-08-02", "close": 71.81, "volume": 1862893.0}, {"date": "2024-08-05", "close": 71.19, "volume": 2129422.0}, {"date": "2024-08-06", "close": 72.68, "volume": 1306224.0}, {"date": "2024-08-07", "close": 70.99, "volume": 1219912.0}, {"date": "2024-08-08", "close": 71.81, "volume": 1586880.0}, {"date": "2024-08-09", "close": 73.98, "volume": 1535316.0}, {"date": "2024-08-12", "close": 74.09, "volume": 2219149.0}, {"date": "2024-08-13", "close": 76.38, "volume": 1909282.0}, {"date": "2024-08-14", "close": 74.87, "volume": 1665378.0}, {"date": "2024-08-15", "close": 74.14, "volume": 2854887.0}, {"date": "2024-08-16", "close": 76.2, "volume": 5121134.0}, {"date": "2024-08-19", "close": 77.59, "volume": 2425767.0}, {"date": "2024-08-20", "close": 76.19, "volume": 2216387.0}, {"date": "2024-08-21", "close": 77.01, "volume": 1725063.0}, {"date": "2024-08-22", "close": 79.01, "volume": 3396093.0}, {"date": "2024-08-23", "close": 78.84, "volume": 4967392.0}, {"date": "2024-08-26", "close": 75.21, "volume": 2381301.0}, {"date": "2024-08-27", "close": 77.11, "volume": 1636417.0}, {"date": "2024-08-28", "close": 76.53, "volume": 1520251.0}, {"date": "2024-08-29", "close": 76.33, "volume": 1166758.0}, {"date": "2024-08-30", "close": 76.47, "volume": 1721936.0}, {"date": "2024-09-03", "close": 73.305, "volume": 2175793.0}, {"date": "2024-09-04", "close": 75.25, "volume": 1347439.0}, {"date": "2024-09-05", "close": 72.91, "volume": 889557.0}, {"date": "2024-09-06", "close": 71.04, "volume": 1752036.0}, {"date": "2024-09-09", "close": 71.82, "volume": 2344995.0}, {"date": "2024-09-10", "close": 71.57, "volume": 2057965.0}, {"date": "2024-09-11", "close": 72.76, "volume": 1567524.0}, {"date": "2024-09-12", "close": 73.91, "volume": 1366141.0}, {"date": "2024-09-13", "close": 74.66, "volume": 1495656.0}, {"date": "2024-09-16", "close": 73.23, "volume": 1402957.0}, {"date": "2024-09-17", "close": 73.26, "volume": 1368213.0}, {"date": "2024-09-18", "close": 72.87, "volume": 1489359.0}, {"date": "2024-09-19", "close": 74.97, "volume": 1873729.0}, {"date": "2024-09-20", "close": 74.21, "volume": 7110696.0}, {"date": "2024-09-23", "close": 71.82, "volume": 1737361.0}, {"date": "2024-09-24", "close": 72.63, "volume": 1900758.0}, {"date": "2024-09-25", "close": 72.735, "volume": 1457025.0}, {"date": "2024-09-26", "close": 72.87, "volume": 1560937.0}, {"date": "2024-09-27", "close": 72.48, "volume": 879133.0}, {"date": "2024-09-30", "close": 73.0, "volume": 1780769.0}, {"date": "2024-10-01", "close": 72.88, "volume": 1291180.0}, {"date": "2024-10-02", "close": 73.02, "volume": 2059617.0}, {"date": "2024-10-03", "close": 71.4, "volume": 1121943.0}, {"date": "2024-10-04", "close": 72.27, "volume": 1251808.0}, {"date": "2024-10-07", "close": 70.5, "volume": 960338.0}, {"date": "2024-10-08", "close": 71.37, "volume": 1033454.0}, {"date": "2024-10-09", "close": 69.96, "volume": 1150596.0}, {"date": "2024-10-10", "close": 71.7, "volume": 911660.0}, {"date": "2024-10-11", "close": 74.56, "volume": 1327808.0}, {"date": "2024-10-14", "close": 75.08, "volume": 1028965.0}, {"date": "2024-10-15", "close": 74.66, "volume": 813455.0}, {"date": "2024-10-16", "close": 76.65, "volume": 991959.0}, {"date": "2024-10-17", "close": 74.27, "volume": 1211499.0}, {"date": "2024-10-18", "close": 74.54, "volume": 906260.0}, {"date": "2024-10-21", "close": 72.28, "volume": 1131534.0}, {"date": "2024-10-22", "close": 73.68, "volume": 886766.0}, {"date": "2024-10-23", "close": 71.94, "volume": 917475.0}, {"date": "2024-10-24", "close": 71.71, "volume": 805051.0}, {"date": "2024-10-25", "close": 70.96, "volume": 674453.0}, {"date": "2024-10-28", "close": 71.96, "volume": 1284831.0}, {"date": "2024-10-29", "close": 70.95, "volume": 1047287.0}, {"date": "2024-10-30", "close": 70.295, "volume": 1170124.0}, {"date": "2024-10-31", "close": 67.28, "volume": 2431099.0}, {"date": "2024-11-01", "close": 68.32, "volume": 1617227.0}, {"date": "2024-11-04", "close": 68.09, "volume": 1646073.0}, {"date": "2024-11-05", "close": 69.3, "volume": 1400075.0}, {"date": "2024-11-06", "close": 72.86, "volume": 2178502.0}, {"date": "2024-11-07", "close": 71.69, "volume": 1106990.0}, {"date": "2024-11-08", "close": 73.54, "volume": 1121855.0}, {"date": "2024-11-11", "close": 71.82, "volume": 1324801.0}, {"date": "2024-11-12", "close": 70.14, "volume": 1665505.0}, {"date": "2024-11-13", "close": 70.6, "volume": 1694440.0}, {"date": "2024-11-14", "close": 71.26, "volume": 2022028.0}, {"date": "2024-11-15", "close": 66.29, "volume": 2935341.0}, {"date": "2024-11-18", "close": 66.61, "volume": 1607669.0}, {"date": "2024-11-19", "close": 73.72, "volume": 2910479.0}, {"date": "2024-11-20", "close": 72.67, "volume": 1712360.0}, {"date": "2024-11-21", "close": 73.81, "volume": 1373716.0}, {"date": "2024-11-22", "close": 73.15, "volume": 1756992.0}, {"date": "2024-11-25", "close": 74.09, "volume": 1693609.0}, {"date": "2024-11-26", "close": 75.68, "volume": 1104512.0}, {"date": "2024-11-27", "close": 75.88, "volume": 1018230.0}, {"date": "2024-11-29", "close": 75.16, "volume": 719651.0}, {"date": "2024-12-02", "close": 72.42, "volume": 1757910.0}, {"date": "2024-12-03", "close": 72.43, "volume": 1202009.0}, {"date": "2024-12-04", "close": 75.36, "volume": 1539884.0}, {"date": "2024-12-05", "close": 75.33, "volume": 2244313.0}, {"date": "2024-12-06", "close": 75.4, "volume": 1412178.0}, {"date": "2024-12-09", "close": 72.77, "volume": 1753868.0}, {"date": "2024-12-10", "close": 72.62, "volume": 1063983.0}, {"date": "2024-12-11", "close": 74.2, "volume": 1255272.0}, {"date": "2024-12-12", "close": 72.05, "volume": 3549014.0}, {"date": "2024-12-13", "close": 71.63, "volume": 1463062.0}, {"date": "2024-12-16", "close": 73.39, "volume": 1782839.0}, {"date": "2024-12-17", "close": 73.85, "volume": 2247244.0}, {"date": "2024-12-18", "close": 70.0, "volume": 2602413.0}, {"date": "2024-12-19", "close": 69.41, "volume": 1808598.0}, {"date": "2024-12-20", "close": 70.44, "volume": 5932421.0}, {"date": "2024-12-23", "close": 70.59, "volume": 1099735.0}, {"date": "2024-12-24", "close": 70.53, "volume": 383094.0}, {"date": "2024-12-26", "close": 70.67, "volume": 1110087.0}, {"date": "2024-12-27", "close": 69.61, "volume": 873730.0}, {"date": "2024-12-30", "close": 68.87, "volume": 1019531.0}, {"date": "2024-12-31", "close": 69.04, "volume": 1133575.0}, {"date": "2025-01-02", "close": 69.95, "volume": 941033.0}, {"date": "2025-01-03", "close": 69.86, "volume": 1151203.0}, {"date": "2025-01-06", "close": 66.62, "volume": 2173176.0}, {"date": "2025-01-07", "close": 66.11, "volume": 2144353.0}, {"date": "2025-01-08", "close": 65.72, "volume": 1844065.0}, {"date": "2025-01-10", "close": 65.25, "volume": 3087759.0}, {"date": "2025-01-13", "close": 68.93, "volume": 2399379.0}, {"date": "2025-01-14", "close": 68.29, "volume": 2871812.0}, {"date": "2025-01-15", "close": 70.2, "volume": 2540704.0}, {"date": "2025-01-16", "close": 72.75, "volume": 2414824.0}, {"date": "2025-01-17", "close": 72.51, "volume": 1695915.0}, {"date": "2025-01-21", "close": 76.75, "volume": 2963904.0}, {"date": "2025-01-22", "close": 78.45, "volume": 1701187.0}, {"date": "2025-01-23", "close": 77.84, "volume": 1878847.0}, {"date": "2025-01-24", "close": 78.48, "volume": 959045.0}, {"date": "2025-01-27", "close": 77.63, "volume": 1685772.0}, {"date": "2025-01-28", "close": 78.46, "volume": 2064247.0}, {"date": "2025-01-29", "close": 78.0, "volume": 1012429.0}, {"date": "2025-01-30", "close": 76.29, "volume": 2413854.0}, {"date": "2025-01-31", "close": 76.58, "volume": 2112808.0}, {"date": "2025-02-03", "close": 77.88, "volume": 1337950.0}, {"date": "2025-02-04", "close": 81.01, "volume": 1762420.0}, {"date": "2025-02-05", "close": 81.445, "volume": 1610299.0}, {"date": "2025-02-06", "close": 80.78, "volume": 2494340.0}, {"date": "2025-02-07", "close": 79.95, "volume": 1690522.0}, {"date": "2025-02-10", "close": 78.12, "volume": 1623136.0}, {"date": "2025-02-11", "close": 79.89, "volume": 1458005.0}, {"date": "2025-02-12", "close": 79.6, "volume": 1389772.0}, {"date": "2025-02-13", "close": 78.67, "volume": 1835596.0}, {"date": "2025-02-14", "close": 79.31, "volume": 1167422.0}, {"date": "2025-02-18", "close": 81.36, "volume": 2542188.0}, {"date": "2025-02-19", "close": 83.83, "volume": 2283637.0}, {"date": "2025-02-20", "close": 83.61, "volume": 2291314.0}, {"date": "2025-02-21", "close": 81.06, "volume": 2722240.0}, {"date": "2025-02-24", "close": 80.03, "volume": 1557278.0}, {"date": "2025-02-25", "close": 77.5, "volume": 2626276.0}, {"date": "2025-02-26", "close": 78.1, "volume": 1095778.0}, {"date": "2025-02-27", "close": 79.05, "volume": 2644672.0}, {"date": "2025-02-28", "close": 81.55, "volume": 1650450.0}, {"date": "2025-03-03", "close": 76.29, "volume": 2505304.0}, {"date": "2025-03-04", "close": 77.21, "volume": 4652717.0}, {"date": "2025-03-05", "close": 77.55, "volume": 1214803.0}, {"date": "2025-03-06", "close": 75.02, "volume": 1442421.0}, {"date": "2025-03-07", "close": 74.89, "volume": 1516265.0}, {"date": "2025-03-10", "close": 73.07, "volume": 1994714.0}, {"date": "2025-03-11", "close": 73.7, "volume": 2016470.0}, {"date": "2025-03-12", "close": 74.04, "volume": 1474360.0}, {"date": "2025-03-13", "close": 75.07, "volume": 1186568.0}, {"date": "2025-03-14", "close": 76.55, "volume": 1120724.0}, {"date": "2025-03-17", "close": 77.77, "volume": 1043981.0}, {"date": "2025-03-18", "close": 76.99, "volume": 1117799.0}, {"date": "2025-03-19", "close": 78.94, "volume": 1137809.0}, {"date": "2025-03-20", "close": 78.77, "volume": 1480009.0}, {"date": "2025-03-21", "close": 79.92, "volume": 1928336.0}, {"date": "2025-03-24", "close": 79.38, "volume": 1338987.0}, {"date": "2025-03-25", "close": 78.54, "volume": 1194950.0}, {"date": "2025-03-26", "close": 76.57, "volume": 1106848.0}, {"date": "2025-03-27", "close": 77.69, "volume": 1139757.0}, {"date": "2025-03-28", "close": 77.99, "volume": 950343.0}, {"date": "2025-03-31", "close": 76.29, "volume": 2938953.0}, {"date": "2025-04-01", "close": 72.0, "volume": 2723558.0}, {"date": "2025-04-02", "close": 73.44, "volume": 2438902.0}, {"date": "2025-04-03", "close": 73.33, "volume": 2078311.0}, {"date": "2025-04-04", "close": 69.18, "volume": 3125228.0}, {"date": "2025-04-07", "close": 68.09, "volume": 3666787.0}, {"date": "2025-04-08", "close": 64.97, "volume": 2825056.0}, {"date": "2025-04-09", "close": 67.55, "volume": 5071694.0}, {"date": "2025-04-10", "close": 64.81, "volume": 3277641.0}, {"date": "2025-04-11", "close": 68.57, "volume": 1823424.0}, {"date": "2025-04-14", "close": 71.03, "volume": 2386043.0}, {"date": "2025-04-15", "close": 71.07, "volume": 1562944.0}, {"date": "2025-04-16", "close": 70.2, "volume": 1529481.0}, {"date": "2025-04-17", "close": 72.65, "volume": 1501091.0}, {"date": "2025-04-21", "close": 69.51, "volume": 2026532.0}, {"date": "2025-04-22", "close": 71.24, "volume": 1554257.0}, {"date": "2025-04-23", "close": 70.8, "volume": 1486350.0}, {"date": "2025-04-24", "close": 68.96, "volume": 3574458.0}, {"date": "2025-04-25", "close": 69.69, "volume": 13610830.0}, {"date": "2025-04-28", "close": 69.86, "volume": 2580914.0}, {"date": "2025-04-29", "close": 71.4, "volume": 1846576.0}, {"date": "2025-04-30", "close": 72.0, "volume": 1493000.0}, {"date": "2025-05-01", "close": 72.64, "volume": 1792978.0}, {"date": "2025-05-02", "close": 72.3, "volume": 1600638.0}, {"date": "2025-05-05", "close": 72.58, "volume": 1358562.0}, {"date": "2025-05-06", "close": 67.87, "volume": 2705556.0}, {"date": "2025-05-07", "close": 68.28, "volume": 1875367.0}, {"date": "2025-05-08", "close": 65.63, "volume": 3556351.0}, {"date": "2025-05-09", "close": 65.08, "volume": 2388373.0}, {"date": "2025-05-12", "close": 67.75, "volume": 3001026.0}, {"date": "2025-05-13", "close": 65.71, "volume": 2154839.0}, {"date": "2025-05-14", "close": 65.61, "volume": 2095184.0}, {"date": "2025-05-15", "close": 67.22, "volume": 1283720.0}, {"date": "2025-05-16", "close": 68.12, "volume": 1789605.0}, {"date": "2025-05-19", "close": 67.88, "volume": 1334593.0}, {"date": "2025-05-20", "close": 68.51, "volume": 2505885.0}, {"date": "2025-05-21", "close": 66.02, "volume": 2144984.0}, {"date": "2025-05-22", "close": 66.16, "volume": 2645487.0}, {"date": "2025-05-23", "close": 67.53, "volume": 1546407.0}, {"date": "2025-05-27", "close": 68.02, "volume": 2330473.0}, {"date": "2025-05-28", "close": 66.36, "volume": 4395748.0}, {"date": "2025-05-29", "close": 69.21, "volume": 1844133.0}, {"date": "2025-05-30", "close": 69.73, "volume": 3716755.0}, {"date": "2025-06-02", "close": 71.68, "volume": 2452496.0}, {"date": "2025-06-03", "close": 73.08, "volume": 1889620.0}, {"date": "2025-06-04", "close": 73.69, "volume": 2212276.0}, {"date": "2025-06-05", "close": 72.74, "volume": 2768062.0}, {"date": "2025-06-06", "close": 73.62, "volume": 1583443.0}, {"date": "2025-06-09", "close": 70.68, "volume": 1923201.0}, {"date": "2025-06-10", "close": 90.93, "volume": 15711550.0}, {"date": "2025-06-11", "close": 97.98, "volume": 12744510.0}, {"date": "2025-06-12", "close": 96.88, "volume": 7299868.0}, {"date": "2025-06-13", "close": 98.73, "volume": 5321623.0}, {"date": "2025-06-16", "close": 101.59, "volume": 4478827.0}, {"date": "2025-06-17", "close": 100.28, "volume": 2684739.0}, {"date": "2025-06-18", "close": 99.46, "volume": 2269180.0}, {"date": "2025-06-20", "close": 102.68, "volume": 4668926.0}, {"date": "2025-06-23", "close": 105.42, "volume": 3505260.0}, {"date": "2025-06-24", "close": 105.9, "volume": 4432560.0}, {"date": "2025-06-25", "close": 104.85, "volume": 3530865.0}, {"date": "2025-06-26", "close": 101.74, "volume": 3957073.0}, {"date": "2025-06-27", "close": 99.49, "volume": 34487770.0}, {"date": "2025-06-30", "close": 100.64, "volume": 4254074.0}, {"date": "2025-07-01", "close": 97.62, "volume": 3841324.0}, {"date": "2025-07-02", "close": 98.24, "volume": 3340022.0}, {"date": "2025-07-03", "close": 97.8, "volume": 1762381.0}, {"date": "2025-07-07", "close": 96.95, "volume": 2486412.0}, {"date": "2025-07-08", "close": 96.14, "volume": 1913161.0}, {"date": "2025-07-09", "close": 96.47, "volume": 2711502.0}, {"date": "2025-07-10", "close": 96.66, "volume": 1760698.0}, {"date": "2025-07-11", "close": 98.18, "volume": 3245143.0}, {"date": "2025-07-14", "close": 101.89, "volume": 3697891.0}, {"date": "2025-07-15", "close": 102.87, "volume": 3953517.0}, {"date": "2025-07-16", "close": 104.59, "volume": 3691339.0}, {"date": "2025-07-17", "close": 104.17, "volume": 1998270.0}, {"date": "2025-07-18", "close": 102.555, "volume": 1432376.0}, {"date": "2025-07-21", "close": 102.78, "volume": 1541243.0}, {"date": "2025-07-22", "close": 102.92, "volume": 1527539.0}, {"date": "2025-07-23", "close": 103.44, "volume": 1868078.0}, {"date": "2025-07-24", "close": 103.52, "volume": 1643760.0}, {"date": "2025-07-25", "close": 103.95, "volume": 1395271.0}, {"date": "2025-07-28", "close": 101.75, "volume": 2684625.0}, {"date": "2025-07-29", "close": 105.0, "volume": 1724781.0}, {"date": "2025-07-30", "close": 105.18, "volume": 5132678.0}, {"date": "2025-07-31", "close": 107.28, "volume": 2225589.0}, {"date": "2025-08-01", "close": 108.69, "volume": 2256203.0}, {"date": "2025-08-04", "close": 111.24, "volume": 2248966.0}, {"date": "2025-08-05", "close": 111.61, "volume": 3260301.0}, {"date": "2025-08-06", "close": 111.26, "volume": 3567910.0}, {"date": "2025-08-07", "close": 109.3, "volume": 3335187.0}, {"date": "2025-08-08", "close": 109.55, "volume": 3234075.0}, {"date": "2025-08-11", "close": 112.89, "volume": 3312591.0}, {"date": "2025-08-12", "close": 122.0, "volume": 7249982.0}, {"date": "2025-08-13", "close": 122.87, "volume": 4426351.0}, {"date": "2025-08-14", "close": 127.75, "volume": 4631180.0}, {"date": "2025-08-15", "close": 127.8, "volume": 3528985.0}, {"date": "2025-08-18", "close": 127.27, "volume": 3425686.0}, {"date": "2025-08-19", "close": 127.21, "volume": 2078119.0}, {"date": "2025-08-20", "close": 129.45, "volume": 2352202.0}, {"date": "2025-08-21", "close": 132.6, "volume": 2246838.0}, {"date": "2025-08-22", "close": 131.88, "volume": 2098529.0}, {"date": "2025-08-25", "close": 128.32, "volume": 1988831.0}, {"date": "2025-08-26", "close": 132.17, "volume": 2361976.0}, {"date": "2025-08-27", "close": 134.53, "volume": 2025146.0}, {"date": "2025-08-28", "close": 134.97, "volume": 1764076.0}, {"date": "2025-08-29", "close": 136.1, "volume": 2190209.0}, {"date": "2025-09-02", "close": 145.3, "volume": 4854910.0}, {"date": "2025-09-03", "close": 143.5, "volume": 2500411.0}, {"date": "2025-09-04", "close": 142.53, "volume": 2012941.0}, {"date": "2025-09-05", "close": 145.1, "volume": 2532410.0}, {"date": "2025-09-08", "close": 146.68, "volume": 1589556.0}, {"date": "2025-09-09", "close": 147.2, "volume": 1461438.0}, {"date": "2025-09-10", "close": 145.93, "volume": 1516424.0}, {"date": "2025-09-11", "close": 145.785, "volume": 1606460.0}, {"date": "2025-09-12", "close": 145.93, "volume": 1926469.0}, {"date": "2025-09-15", "close": 143.14, "volume": 1978548.0}, {"date": "2025-09-16", "close": 144.75, "volume": 1448474.0}, {"date": "2025-09-17", "close": 144.78, "volume": 1728316.0}, {"date": "2025-09-18", "close": 145.86, "volume": 1835993.0}, {"date": "2025-09-19", "close": 144.76, "volume": 5624088.0}, {"date": "2025-09-22", "close": 145.03, "volume": 2896264.0}, {"date": "2025-09-23", "close": 145.38, "volume": 1610390.0}, {"date": "2025-09-24", "close": 141.0, "volume": 1455591.0}, {"date": "2025-09-25", "close": 135.59, "volume": 2168769.0}, {"date": "2025-09-26", "close": 137.03, "volume": 1389737.0}, {"date": "2025-09-29", "close": 141.65, "volume": 2564031.0}, {"date": "2025-09-30", "close": 144.01, "volume": 2654255.0}, {"date": "2025-10-01", "close": 147.28, "volume": 2026079.0}, {"date": "2025-10-02", "close": 152.8, "volume": 2288672.0}, {"date": "2025-10-03", "close": 157.16, "volume": 3486451.0}, {"date": "2025-10-06", "close": 158.28, "volume": 1734720.0}, {"date": "2025-10-07", "close": 162.32, "volume": 1627755.0}, {"date": "2025-10-08", "close": 161.81, "volume": 1954461.0}, {"date": "2025-10-09", "close": 164.4, "volume": 1411667.0}, {"date": "2025-10-10", "close": 162.33, "volume": 2032527.0}, {"date": "2025-10-13", "close": 163.94, "volume": 1464597.0}, {"date": "2025-10-14", "close": 161.38, "volume": 1069145.0}, {"date": "2025-10-15", "close": 163.54, "volume": 2188223.0}, {"date": "2025-10-16", "close": 163.19, "volume": 1907267.0}, {"date": "2025-10-17", "close": 165.76, "volume": 1391513.0}, {"date": "2025-10-20", "close": 167.91, "volume": 1388064.0}, {"date": "2025-10-21", "close": 165.31, "volume": 1732892.0}, {"date": "2025-10-22", "close": 160.4, "volume": 2431482.0}, {"date": "2025-10-23", "close": 160.12, "volume": 2442223.0}, {"date": "2025-10-24", "close": 159.66, "volume": 1111096.0}, {"date": "2025-10-27", "close": 164.02, "volume": 1465631.0}, {"date": "2025-10-28", "close": 165.29, "volume": 1172542.0}, {"date": "2025-10-29", "close": 166.95, "volume": 2798308.0}, {"date": "2025-10-30", "close": 194.22, "volume": 6733684.0}, {"date": "2025-10-31", "close": 189.6, "volume": 3156070.0}, {"date": "2025-11-03", "close": 186.23, "volume": 3081570.0}, {"date": "2025-11-04", "close": 182.77, "volume": 2052847.0}, {"date": "2025-11-05", "close": 186.88, "volume": 1635247.0}, {"date": "2025-11-06", "close": 185.68, "volume": 1857748.0}, {"date": "2025-11-07", "close": 189.7, "volume": 2191698.0}, {"date": "2025-11-10", "close": 191.92, "volume": 2080777.0}, {"date": "2025-11-11", "close": 193.69, "volume": 1762186.0}, {"date": "2025-11-12", "close": 194.39, "volume": 1602811.0}, {"date": "2025-11-13", "close": 190.96, "volume": 2163757.0}, {"date": "2025-11-14", "close": 193.22, "volume": 2551474.0}, {"date": "2025-11-17", "close": 197.4, "volume": 1884474.0}, {"date": "2025-11-18", "close": 201.62, "volume": 2412985.0}, {"date": "2025-11-19", "close": 203.56, "volume": 1581719.0}, {"date": "2025-11-20", "close": 199.64, "volume": 2333221.0}, {"date": "2025-11-21", "close": 198.76, "volume": 2629810.0}, {"date": "2025-11-24", "close": 206.93, "volume": 15708830.0}, {"date": "2025-11-25", "close": 209.02, "volume": 2196814.0}, {"date": "2025-11-26", "close": 204.51, "volume": 2045039.0}, {"date": "2025-11-28", "close": 207.77, "volume": 1052640.0}, {"date": "2025-12-01", "close": 211.41, "volume": 1868208.0}, {"date": "2025-12-02", "close": 206.6, "volume": 1383927.0}, {"date": "2025-12-03", "close": 206.78, "volume": 2544385.0}, {"date": "2025-12-04", "close": 205.04, "volume": 1861198.0}, {"date": "2025-12-05", "close": 204.0, "volume": 2160144.0}, {"date": "2025-12-08", "close": 196.55, "volume": 3501651.0}, {"date": "2025-12-09", "close": 194.17, "volume": 2347467.0}, {"date": "2025-12-10", "close": 189.85, "volume": 2484801.0}, {"date": "2025-12-11", "close": 195.24, "volume": 2282839.0}, {"date": "2025-12-12", "close": 197.01, "volume": 1898089.0}, {"date": "2025-12-15", "close": 196.92, "volume": 4146744.0}, {"date": "2025-12-16", "close": 200.67, "volume": 3647827.0}, {"date": "2025-12-17", "close": 198.46, "volume": 4476661.0}, {"date": "2025-12-18", "close": 166.55, "volume": 13491280.0}, {"date": "2025-12-19", "close": 174.84, "volume": 19087990.0}, {"date": "2025-12-22", "close": 175.76, "volume": 2745046.0}, {"date": "2025-12-23", "close": 176.77, "volume": 1619148.0}, {"date": "2025-12-24", "close": 177.42, "volume": 747292.0}, {"date": "2025-12-26", "close": 177.88, "volume": 1035879.0}, {"date": "2025-12-29", "close": 176.34, "volume": 2481754.0}, {"date": "2025-12-30", "close": 174.09, "volume": 1651368.0}, {"date": "2025-12-31", "close": 174.04, "volume": 1781389.0}, {"date": "2026-01-02", "close": 177.12, "volume": 1831472.0}, {"date": "2026-01-05", "close": 175.2, "volume": 2261911.0}, {"date": "2026-01-06", "close": 175.07, "volume": 1850230.0}, {"date": "2026-01-07", "close": 176.0, "volume": 2179972.0}, {"date": "2026-01-08", "close": 170.27, "volume": 2589004.0}, {"date": "2026-01-09", "close": 175.97, "volume": 5433426.0}, {"date": "2026-01-12", "close": 167.72, "volume": 4123627.0}, {"date": "2026-01-13", "close": 163.72, "volume": 3741589.0}, {"date": "2026-01-14", "close": 163.46, "volume": 2623466.0}, {"date": "2026-01-15", "close": 159.27, "volume": 2314258.0}, {"date": "2026-01-16", "close": 161.42, "volume": 3676502.0}, {"date": "2026-01-20", "close": 163.51, "volume": 2656976.0}, {"date": "2026-01-21", "close": 156.32, "volume": 2940941.0}, {"date": "2026-01-22", "close": 160.39, "volume": 2702466.0}, {"date": "2026-01-23", "close": 156.21, "volume": 2506239.0}, {"date": "2026-01-26", "close": 159.72, "volume": 2282595.0}, {"date": "2026-01-27", "close": 162.64, "volume": 1682195.0}, {"date": "2026-01-28", "close": 155.89, "volume": 1732873.0}, {"date": "2026-01-29", "close": 157.82, "volume": 1981864.0}, {"date": "2026-01-30", "close": 156.87, "volume": 2686483.0}, {"date": "2026-02-02", "close": 153.98, "volume": 2614021.0}, {"date": "2026-02-03", "close": 157.16, "volume": 2484345.0}, {"date": "2026-02-04", "close": 152.44, "volume": 1794603.0}, {"date": "2026-02-05", "close": 151.03, "volume": 1882505.0}, {"date": "2026-02-06", "close": 149.86, "volume": 2629705.0}, {"date": "2026-02-09", "close": 149.54, "volume": 2044878.0}, {"date": "2026-02-10", "close": 148.55, "volume": 2259345.0}, {"date": "2026-02-11", "close": 148.43, "volume": 1496178.0}, {"date": "2026-02-12", "close": 146.17, "volume": 2706830.0}, {"date": "2026-02-13", "close": 148.75, "volume": 2197743.0}, {"date": "2026-02-17", "close": 150.52, "volume": 1633900.0}, {"date": "2026-02-18", "close": 151.11, "volume": 2227617.0}, {"date": "2026-02-19", "close": 161.0, "volume": 4932523.0}, {"date": "2026-02-20", "close": 164.91, "volume": 4138223.0}, {"date": "2026-02-23", "close": 159.03, "volume": 2171208.0}, {"date": "2026-02-24", "close": 158.62, "volume": 1792007.0}, {"date": "2026-02-25", "close": 148.61, "volume": 3209239.0}, {"date": "2026-02-26", "close": 150.0, "volume": 2212455.0}, {"date": "2026-02-27", "close": 149.33, "volume": 2716543.0}, {"date": "2026-03-02", "close": 146.32, "volume": 2670172.0}, {"date": "2026-03-03", "close": 147.0, "volume": 1937852.0}, {"date": "2026-03-04", "close": 149.88, "volume": 2016270.0}, {"date": "2026-03-05", "close": 143.57, "volume": 2269846.0}, {"date": "2026-03-06", "close": 140.13, "volume": 2487053.0}, {"date": "2026-03-09", "close": 143.13, "volume": 1802049.0}, {"date": "2026-03-10", "close": 143.85, "volume": 1147844.0}, {"date": "2026-03-11", "close": 139.4, "volume": 1292644.0}, {"date": "2026-03-12", "close": 139.52, "volume": 2157243.0}, {"date": "2026-03-13", "close": 139.5, "volume": 1480891.0}, {"date": "2026-03-16", "close": 144.6, "volume": 1865407.0}, {"date": "2026-03-17", "close": 143.93, "volume": 2207941.0}, {"date": "2026-03-18", "close": 142.7, "volume": 2002285.0}, {"date": "2026-03-19", "close": 144.0, "volume": 1952610.0}, {"date": "2026-03-20", "close": 136.0, "volume": 4561590.0}, {"date": "2026-03-23", "close": 143.98, "volume": 4079400.0}, {"date": "2026-03-24", "close": 139.14, "volume": 2817408.0}, {"date": "2026-03-25", "close": 148.31, "volume": 1987371.0}, {"date": "2026-03-26", "close": 147.6, "volume": 2587416.0}, {"date": "2026-03-27", "close": 145.3, "volume": 3402260.0}, {"date": "2026-03-30", "close": 153.32, "volume": 4959047.0}, {"date": "2026-03-31", "close": 163.52, "volume": 3673904.0}, {"date": "2026-04-01", "close": 164.86, "volume": 2852281.0}, {"date": "2026-04-02", "close": 162.43, "volume": 1809386.0}, {"date": "2026-04-06", "close": 163.81, "volume": 1852747.0}, {"date": "2026-04-07", "close": 163.03, "volume": 1352168.0}, {"date": "2026-04-08", "close": 160.18, "volume": 3356064.0}, {"date": "2026-04-09", "close": 159.59, "volume": 1564153.0}, {"date": "2026-04-10", "close": 154.81, "volume": 1827128.0}, {"date": "2026-04-13", "close": 151.14, "volume": 2079582.0}, {"date": "2026-04-14", "close": 153.4, "volume": 1309602.0}, {"date": "2026-04-15", "close": 146.74, "volume": 2229207.0}, {"date": "2026-04-16", "close": 142.79, "volume": 2160900.0}, {"date": "2026-04-17", "close": 144.48, "volume": 2048533.0}, {"date": "2026-04-20", "close": 142.82, "volume": 1071009.0}, {"date": "2026-04-21", "close": 140.98, "volume": 1591216.0}, {"date": "2026-04-22", "close": 144.48, "volume": 1820109.0}, {"date": "2026-04-23", "close": 143.83, "volume": 1152462.0}, {"date": "2026-04-24", "close": 135.17, "volume": 2501086.0}, {"date": "2026-04-27", "close": 135.98, "volume": 1116792.0}, {"date": "2026-04-28", "close": 134.94, "volume": 1357357.0}, {"date": "2026-04-29", "close": 135.03, "volume": 1487751.0}, {"date": "2026-04-30", "close": 136.33, "volume": 1336985.0}, {"date": "2026-05-01", "close": 133.26, "volume": 1562478.0}, {"date": "2026-05-04", "close": 140.01, "volume": 1881668.0}, {"date": "2026-05-05", "close": 139.44, "volume": 1238324.0}, {"date": "2026-05-06", "close": 137.09, "volume": 2302230.0}, {"date": "2026-05-07", "close": 105.0, "volume": 13718250.0}, {"date": "2026-05-08", "close": 101.35, "volume": 8588262.0}, {"date": "2026-05-11", "close": 103.89, "volume": 7898445.0}, {"date": "2026-05-12", "close": 116.0, "volume": 8274773.0}, {"date": "2026-05-13", "close": 117.99, "volume": 6728279.0}, {"date": "2026-05-14", "close": 115.62, "volume": 2761456.0}, {"date": "2026-05-15", "close": 109.14, "volume": 3688412.0}, {"date": "2026-05-18", "close": 107.15, "volume": 3834611.0}, {"date": "2026-05-19", "close": 107.41, "volume": 3647485.0}, {"date": "2026-05-20", "close": 107.91, "volume": 2989433.0}, {"date": "2026-05-21", "close": 109.53, "volume": 3689970.0}, {"date": "2026-05-22", "close": 106.24, "volume": 2432892.0}, {"date": "2026-05-26", "close": 108.87, "volume": 2273664.0}, {"date": "2026-05-27", "close": 106.4, "volume": 3094620.0}, {"date": "2026-05-28", "close": 108.37, "volume": 2231123.0}, {"date": "2026-05-29", "close": 106.91, "volume": 4534777.0}, {"date": "2026-06-01", "close": 106.03, "volume": 3357738.0}, {"date": "2026-06-02", "close": 103.73, "volume": 2406468.0}, {"date": "2026-06-03", "close": 103.86, "volume": 2978436.0}, {"date": "2026-06-04", "close": 104.92, "volume": 1849295.0}, {"date": "2026-06-05", "close": 94.22, "volume": 7956669.0}, {"date": "2026-06-08", "close": 94.17, "volume": 5010375.0}, {"date": "2026-06-09", "close": 99.04, "volume": 4240892.0}, {"date": "2026-06-10", "close": 91.88, "volume": 5425643.0}, {"date": "2026-06-11", "close": 96.72, "volume": 5105563.0}, {"date": "2026-06-12", "close": 97.85, "volume": 4529094.0}, {"date": "2026-06-15", "close": 97.46, "volume": 3788821.0}, {"date": "2026-06-16", "close": 95.52, "volume": 3423653.0}, {"date": "2026-06-17", "close": 98.45, "volume": 3472922.0}, {"date": "2026-06-18", "close": 95.8, "volume": 23379310.0}, {"date": "2026-06-22", "close": 98.605, "volume": 4257431.0}, {"date": "2026-06-23", "close": 102.15, "volume": 4199730.0}, {"date": "2026-06-24", "close": 103.46, "volume": 3136887.0}, {"date": "2026-06-25", "close": 104.47, "volume": 4423498.0}, {"date": "2026-06-26", "close": 103.38, "volume": 6259750.0}, {"date": "2026-06-29", "close": 104.74, "volume": 2747688.0}, {"date": "2026-06-30", "close": 106.62, "volume": 3358466.0}, {"date": "2026-07-01", "close": 107.0, "volume": 2398071.0}, {"date": "2026-07-02", "close": 111.6, "volume": 2771287.0}, {"date": "2026-07-06", "close": 111.54, "volume": 2232435.0}, {"date": "2026-07-07", "close": 112.84, "volume": 1674721.0}, {"date": "2026-07-08", "close": 116.53, "volume": 2835056.0}, {"date": "2026-07-09", "close": 118.26, "volume": 3167091.0}, {"date": "2026-07-10", "close": 115.61, "volume": 2931618.0}, {"date": "2026-07-13", "close": 109.14, "volume": 2825240.0}, {"date": "2026-07-14", "close": 110.11, "volume": 1848330.0}, {"date": "2026-07-15", "close": 109.81, "volume": 2116813.0}, {"date": "2026-07-16", "close": 107.46, "volume": 2754212.0}, {"date": "2026-07-17", "close": 108.32, "volume": 2002884.0}, {"date": "2026-07-20", "close": 107.02, "volume": 2015930.0}, {"date": "2026-07-21", "close": 108.62, "volume": 2447392.0}, {"date": "2026-07-22", "close": 106.64, "volume": 1771277.0}, {"date": "2026-07-23", "close": 107.41, "volume": 1752962.0}, {"date": "2026-07-24", "close": 106.92, "volume": 1908298.0}, {"date": "2026-07-27", "close": 104.73, "volume": 1899713.0}, {"date": "2026-07-28", "close": 104.13, "volume": 1945719.0}, {"date": "2026-07-29", "close": 103.12, "volume": 2195533.0}, {"date": "2026-07-30", "close": 101.49, "volume": 3363495.0}, {"date": "2026-07-31", "close": 98.6, "volume": 2902595.0}, {"date": "2026-08-03", "close": 98.45, "volume": 3546860.0}, {"date": "2026-08-04", "close": 98.75, "volume": 4290804.0}, {"date": "2026-08-05", "close": 99.02, "volume": 4899602.0}, {"date": "2026-08-06", "close": 132.55, "volume": 12036150.0}, {"date": "2026-08-07", "close": 131.1, "volume": 4904624.0}, {"date": "2026-08-10", "close": 134.75, "volume": 3630056.0}, {"date": "2026-08-11", "close": 132.57, "volume": 2728711.0}, {"date": "2026-08-12", "close": 132.28, "volume": 1563224.0}, {"date": "2026-08-13", "close": 126.33, "volume": 2479563.0}, {"date": "2026-08-14", "close": 123.74, "volume": 1957324.0}, {"date": "2026-08-17", "close": 128.32, "volume": 1899670.0}, {"date": "2026-08-18", "close": 128.46, "volume": 1274119.0}, {"date": "2026-08-19", "close": 130.66, "volume": 1493674.0}, {"date": "2026-08-20", "close": 125.08, "volume": 1761850.0}, {"date": "2026-08-21", "close": 125.77, "volume": 1124491.0}, {"date": "2026-08-24", "close": 123.98, "volume": 1341042.0}, {"date": "2026-08-25", "close": 123.89, "volume": 2373321.0}, {"date": "2026-08-26", "close": 124.39, "volume": 1979984.0}, {"date": "2026-08-27", "close": 121.39, "volume": 1056260.0}, {"date": "2026-08-28", "close": 118.54, "volume": 1977867.0}, {"date": "2026-08-31", "close": 121.82, "volume": 2390325.0}, {"date": "2026-09-01", "close": 121.51, "volume": 1419286.0}, {"date": "2026-09-02", "close": 126.63, "volume": 1998834.0}, {"date": "2026-09-03", "close": 126.68, "volume": 1885698.0}, {"date": "2026-09-04", "close": 126.29, "volume": 1802693.0}, {"date": "2026-09-08", "close": 124.89, "volume": 1605099.0}, {"date": "2026-09-09", "close": 128.8, "volume": 2841960.0}, {"date": "2026-09-10", "close": 127.28, "volume": 2594791.0}, {"date": "2026-09-11", "close": 129.41, "volume": 1698268.0}, {"date": "2026-09-14", "close": 125.3, "volume": 1610741.0}, {"date": "2026-09-15", "close": 119.92, "volume": 3364508.0}, {"date": "2026-09-16", "close": 122.58, "volume": 1434017.0}, {"date": "2026-09-17", "close": 123.98, "volume": 1592254.0}, {"date": "2026-09-18", "close": 120.0, "volume": 3445007.0}], "refreshing": true}