{"ticker": "IONS", "overview": {"cik": "874015", "ticker": "IONS", "name": "IONIS PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000266", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0000874015-26-000263", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-037371", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035802", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035657", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000254", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001140361-26-030454", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "IONIS PHARMACEUTICALS, INC. 10-Q 06-30-2026", "accession": "0000874015-26-000251", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001140361-26-029960", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000244", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001140361-26-028154", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000236", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001140361-26-028092", "price_sensitive": true}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000227", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000226", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000225", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1058700.0, "sell_n": 2, "sell_sum": 61389.441900000005, "net": 997310.5581, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-10-16"}, "metrics": {"ticker": "IONS", "has_prices": true, "as_of": "2026-09-18", "last": 44.44, "prev_close": 46.75, "change": -2.3100000000000023, "change_pct": -0.049411764705882405, "session_volume": 7369358.0, "vwap_5": 46.72528816923633, "vwap_20": 53.63045318560625, "vwap_60": 58.48406834195409, "vwap_250": 69.73760782303681, "high_52w": 86.5, "low_52w": 44.44, "avg_volume_20": 3769554.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000874015-26-000266", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Eric Swayze", "who_key": "Swayze Eric", "role": "EVP Research", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2307.5616999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $2K of IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/1791058/000087401526000266/0000874015-26-000266-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0000874015-26-000267", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Shannon L. Devers", "who_key": "Devers Shannon L.", "role": "EVP, Chief Human Resources Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59081.88020000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $59K of IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/2037721/000087401526000267/0000874015-26-000267-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0000874015-26-000262", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "C. Frank Bennett", "who_key": "BENNETT C FRANK", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5643.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IONS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1073387/000087401526000262/0000874015-26-000262-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0000874015-26-000259", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Brian Birchler", "who_key": "Birchler Brian", "role": "EVP, Corp and Development Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2975.748, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on IONS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970151/000087401526000259/0000874015-26-000259-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0000874015-26-000260", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Brett P. Monia", "who_key": "Monia Brett P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5027.987999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on IONS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1537529/000087401526000260/0000874015-26-000260-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0000874015-26-000261", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Patrick R. O'Neil", "who_key": "O'NEIL PATRICK R.", "role": "EVP CLO & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3232.278, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on IONS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564926/000087401526000261/0000874015-26-000261-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0000874015-26-000254", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1058700.0, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $1.1M of IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/000087401526000254/0000874015-26-000254-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001897612-26-000462", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Ionis Pharmaceuticals Inc", "who_key": "IONIS PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IONIS PHARMACEUTICALS INC moves to a 3.7% passive stake in IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/0001897612-26-000462-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001422849-26-000098", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors moves to a 12.8% passive stake in IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000098-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000716", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Ionis Pharmaceuticals Inc", "who_key": "IONIS PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IONIS PHARMACEUTICALS INC takes a 5.05% passive stake in IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/0002100119-26-000716-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001551", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Ionis Pharmaceuticals Inc", "who_key": "IONIS PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IONIS PHARMACEUTICALS INC adjusts its stake in IONS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/0000102909-26-001551-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2023-20022653-T123", "src": "CONGRESS", "ticker": "IONS", "cik": "", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nIonis Pharmaceuticals, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells IONS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926163}, {"id": "SENATE-3c8c518b382540e9a845c5ea7759fbf5-11", "src": "CONGRESS", "ticker": "IONS", "cik": "", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "Ionis Pharmaceuticals, Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse sells IONS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c8c518b-3825-40e9-a845-c5ea7759fbf5/", "trade_date": "2016-01-20", "timestamp": "2016-01-20", "mins": 5673043}], "recent_buys": [{"id": "0000874015-26-000254", "src": "INSIDERS", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1058700.0, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $1.1M of IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/000087401526000254/0000874015-26-000254-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}], "institutional": [{"id": "13DG-0001897612-26-000462", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Ionis Pharmaceuticals Inc", "who_key": "IONIS PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IONIS PHARMACEUTICALS INC moves to a 3.7% passive stake in IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/0001897612-26-000462-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001422849-26-000098", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors moves to a 12.8% passive stake in IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000098-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000716", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Ionis Pharmaceuticals Inc", "who_key": "IONIS PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IONIS PHARMACEUTICALS INC takes a 5.05% passive stake in IONS", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/0002100119-26-000716-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001551", "src": "13DG", "ticker": "IONS", "cik": "874015", "company": "IONIS PHARMACEUTICALS INC", "company_raw": "IONIS PHARMACEUTICALS INC", "who": "Ionis Pharmaceuticals Inc", "who_key": "IONIS PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IONIS PHARMACEUTICALS INC adjusts its stake in IONS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874015/0000102909-26-001551-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Ionis Pharmaceuticals, Inc. - Common Stock", "new_value": "IONIS PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874015", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874015", "applied": 1, "detected_at": "2026-10-25T10:20:19.770702"}]}, "key_people": [{"who": "Michael R. Hayden", "who_key": "Hayden Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1058700.0, "sold": 0, "net": 1058700.0, "trades": 1, "top_score": 66.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1058700.0, "date": "2026-07-31", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/874015/000087401526000254/0000874015-26-000254-index.htm"}], "latest": {"action": "BUY", "amount": 1058700.0, "date": "2026-07-31", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/874015/000087401526000254/0000874015-26-000254-index.htm"}}, {"who": "Shannon L. Devers", "who_key": "Devers Shannon L.", "role": "EVP, Chief Human Resources Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 59081.88020000001, "net": -59081.88020000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59081.88020000001, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037721/000087401526000267/0000874015-26-000267-index.htm"}], "latest": {"action": "SELL", "amount": 59081.88020000001, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037721/000087401526000267/0000874015-26-000267-index.htm"}}, {"who": "Eric Swayze", "who_key": "Swayze Eric", "role": "EVP Research", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2307.5616999999997, "net": -2307.5616999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2307.5616999999997, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791058/000087401526000266/0000874015-26-000266-index.htm"}], "latest": {"action": "SELL", "amount": 2307.5616999999997, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791058/000087401526000266/0000874015-26-000266-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c8c518b-3825-40e9-a845-c5ea7759fbf5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c8c518b-3825-40e9-a845-c5ea7759fbf5/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [{"date": "2026-10-16", "net": -61389.441900000005}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000266", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0000874015-26-000263", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-037371", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035802", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035657", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000254", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001140361-26-030454", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "IONIS PHARMACEUTICALS, INC. 10-Q 06-30-2026", "accession": "0000874015-26-000251", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001140361-26-029960", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000244", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001140361-26-028154", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000874015-26-000236", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001140361-26-028092", "price_sensitive": true}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000227", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000226", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000225", "price_sensitive": false}], "performance": {"ticker": "IONS", "has_prices": true, "summary": {"n": 1, "avg": -0.14158779215762035, "win_rate": 0.0, "best": -0.14158779215762035, "worst": -0.14158779215762035, "as_of": "2026-09-18"}, "buys": [{"who": "Hayden Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1058700.0, "date": "2026-07-31", "score": 66.3, "ref_price": 51.77, "return": -0.14158779215762035}]}, "price_series": [{"date": "2016-09-19", "close": 31.64, "volume": 1258264.0}, {"date": "2016-09-20", "close": 34.01, "volume": 2733757.0}, {"date": "2016-09-21", "close": 35.38, "volume": 3099416.0}, {"date": "2016-09-22", "close": 35.02, "volume": 1846323.0}, {"date": "2016-09-23", "close": 35.12, "volume": 1581577.0}, {"date": "2016-09-26", "close": 34.88, "volume": 1165364.0}, {"date": "2016-09-27", "close": 36.72, "volume": 1642489.0}, {"date": "2016-09-28", "close": 36.2, "volume": 1496762.0}, {"date": "2016-09-29", "close": 35.57, "volume": 1246059.0}, {"date": "2016-09-30", "close": 36.64, "volume": 1716999.0}, {"date": "2016-10-03", "close": 36.03, "volume": 1187105.0}, {"date": "2016-10-04", "close": 35.66, "volume": 937420.0}, {"date": "2016-10-05", "close": 36.38, "volume": 1351460.0}, {"date": "2016-10-06", "close": 34.26, "volume": 3270212.0}, {"date": "2016-10-07", "close": 34.26, "volume": 1836647.0}, {"date": "2016-10-10", "close": 34.32, "volume": 1115647.0}, {"date": "2016-10-11", "close": 32.33, "volume": 1456657.0}, {"date": "2016-10-12", "close": 30.65, "volume": 1526831.0}, {"date": "2016-10-13", "close": 30.1, "volume": 1897720.0}, {"date": "2016-10-14", "close": 29.0, "volume": 2126109.0}, {"date": "2016-10-17", "close": 28.87, "volume": 1254823.0}, {"date": "2016-10-18", "close": 28.62, "volume": 1155535.0}, {"date": "2016-10-19", "close": 27.82, "volume": 1061172.0}, {"date": "2016-10-20", "close": 28.59, "volume": 1176341.0}, {"date": "2016-10-21", "close": 28.07, "volume": 921532.0}, {"date": "2016-10-24", "close": 27.65, "volume": 1082719.0}, {"date": "2016-10-25", "close": 27.16, "volume": 1526257.0}, {"date": "2016-10-26", "close": 27.22, "volume": 1365315.0}, {"date": "2016-10-27", "close": 25.69, "volume": 2313495.0}, {"date": "2016-10-28", "close": 26.09, "volume": 1806593.0}, {"date": "2016-10-31", "close": 25.98, "volume": 1569917.0}, {"date": "2016-11-01", "close": 27.32, "volume": 2045265.0}, {"date": "2016-11-02", "close": 27.0, "volume": 4768196.0}, {"date": "2016-11-03", "close": 27.0, "volume": 2997067.0}, {"date": "2016-11-04", "close": 27.13, "volume": 3064680.0}, {"date": "2016-11-07", "close": 32.12, "volume": 11746820.0}, {"date": "2016-11-08", "close": 31.46, "volume": 4426851.0}, {"date": "2016-11-09", "close": 38.38, "volume": 11197570.0}, {"date": "2016-11-10", "close": 40.95, "volume": 8026046.0}, {"date": "2016-11-11", "close": 42.57, "volume": 2375346.0}, {"date": "2016-11-14", "close": 47.49, "volume": 4289816.0}, {"date": "2016-11-15", "close": 48.16, "volume": 2521704.0}, {"date": "2016-11-16", "close": 45.57, "volume": 2725081.0}, {"date": "2016-11-17", "close": 46.4, "volume": 1884788.0}, {"date": "2016-11-18", "close": 45.12, "volume": 1628183.0}, {"date": "2016-11-21", "close": 45.77, "volume": 1295534.0}, {"date": "2016-11-22", "close": 43.61, "volume": 1731121.0}, {"date": "2016-11-23", "close": 45.39, "volume": 1267445.0}, {"date": "2016-11-25", "close": 46.01, "volume": 510396.0}, {"date": "2016-11-28", "close": 45.75, "volume": 1374767.0}, {"date": "2016-11-29", "close": 46.27, "volume": 1378355.0}, {"date": "2016-11-30", "close": 43.76, "volume": 1768074.0}, {"date": "2016-12-01", "close": 41.33, "volume": 2060252.0}, {"date": "2016-12-02", "close": 43.0, "volume": 1793737.0}, {"date": "2016-12-05", "close": 46.0, "volume": 2649224.0}, {"date": "2016-12-06", "close": 47.45, "volume": 1690533.0}, {"date": "2016-12-07", "close": 46.0, "volume": 2592504.0}, {"date": "2016-12-08", "close": 46.56, "volume": 1609470.0}, {"date": "2016-12-09", "close": 45.57, "volume": 1227577.0}, {"date": "2016-12-12", "close": 45.1, "volume": 1448328.0}, {"date": "2016-12-13", "close": 46.27, "volume": 1431891.0}, {"date": "2016-12-14", "close": 47.32, "volume": 1916893.0}, {"date": "2016-12-15", "close": 49.65, "volume": 2947664.0}, {"date": "2016-12-16", "close": 49.3, "volume": 3771995.0}, {"date": "2016-12-19", "close": 49.17, "volume": 2393786.0}, {"date": "2016-12-20", "close": 51.92, "volume": 3075080.0}, {"date": "2016-12-21", "close": 52.15, "volume": 2699848.0}, {"date": "2016-12-22", "close": 51.59, "volume": 1485610.0}, {"date": "2016-12-23", "close": 53.41, "volume": 1440096.0}, {"date": "2016-12-27", "close": 55.12, "volume": 3734254.0}, {"date": "2016-12-28", "close": 51.54, "volume": 2478531.0}, {"date": "2016-12-29", "close": 48.62, "volume": 2565764.0}, {"date": "2016-12-30", "close": 47.83, "volume": 1779992.0}, {"date": "2017-01-03", "close": 47.34, "volume": 1880496.0}, {"date": "2017-01-04", "close": 49.34, "volume": 1955899.0}, {"date": "2017-01-05", "close": 47.09, "volume": 3534863.0}, {"date": "2017-01-06", "close": 47.83, "volume": 3100943.0}, {"date": "2017-01-09", "close": 48.14, "volume": 2049924.0}, {"date": "2017-01-10", "close": 50.07, "volume": 1861926.0}, {"date": "2017-01-11", "close": 48.92, "volume": 3594374.0}, {"date": "2017-01-12", "close": 49.54, "volume": 1567049.0}, {"date": "2017-01-13", "close": 48.09, "volume": 1713398.0}, {"date": "2017-01-17", "close": 46.62, "volume": 2457559.0}, {"date": "2017-01-18", "close": 47.14, "volume": 1525147.0}, {"date": "2017-01-19", "close": 46.7, "volume": 899313.0}, {"date": "2017-01-20", "close": 46.97, "volume": 1613962.0}, {"date": "2017-01-23", "close": 43.94, "volume": 3356293.0}, {"date": "2017-01-24", "close": 42.36, "volume": 2908440.0}, {"date": "2017-01-25", "close": 42.9, "volume": 1538428.0}, {"date": "2017-01-26", "close": 41.86, "volume": 1947927.0}, {"date": "2017-01-27", "close": 42.41, "volume": 935951.0}, {"date": "2017-01-30", "close": 41.81, "volume": 1112777.0}, {"date": "2017-01-31", "close": 44.5, "volume": 1853286.0}, {"date": "2017-02-01", "close": 44.39, "volume": 1553904.0}, {"date": "2017-02-02", "close": 44.44, "volume": 976700.0}, {"date": "2017-02-03", "close": 46.42, "volume": 1419679.0}, {"date": "2017-02-06", "close": 46.67, "volume": 1198617.0}, {"date": "2017-02-07", "close": 44.82, "volume": 1059003.0}, {"date": "2017-02-08", "close": 45.28, "volume": 1256438.0}, {"date": "2017-02-09", "close": 46.08, "volume": 1342601.0}, {"date": "2017-02-10", "close": 45.42, "volume": 759565.0}, {"date": "2017-02-13", "close": 46.09, "volume": 775909.0}, {"date": "2017-02-14", "close": 46.99, "volume": 1004259.0}, {"date": "2017-02-15", "close": 46.97, "volume": 1194811.0}, {"date": "2017-02-16", "close": 46.79, "volume": 1545044.0}, {"date": "2017-02-17", "close": 46.94, "volume": 611243.0}, {"date": "2017-02-21", "close": 46.2, "volume": 840045.0}, {"date": "2017-02-22", "close": 45.67, "volume": 878536.0}, {"date": "2017-02-23", "close": 44.35, "volume": 1169093.0}, {"date": "2017-02-24", "close": 44.59, "volume": 1178183.0}, {"date": "2017-02-27", "close": 46.9, "volume": 1954175.0}, {"date": "2017-02-28", "close": 49.77, "volume": 3614587.0}, {"date": "2017-03-01", "close": 49.44, "volume": 1966434.0}, {"date": "2017-03-02", "close": 53.56, "volume": 4056313.0}, {"date": "2017-03-03", "close": 54.7, "volume": 3445461.0}, {"date": "2017-03-06", "close": 50.18, "volume": 3340415.0}, {"date": "2017-03-07", "close": 46.51, "volume": 2610860.0}, {"date": "2017-03-08", "close": 47.13, "volume": 2531448.0}, {"date": "2017-03-09", "close": 45.8, "volume": 1871279.0}, {"date": "2017-03-10", "close": 41.84, "volume": 7799064.0}, {"date": "2017-03-13", "close": 41.74, "volume": 2261058.0}, {"date": "2017-03-14", "close": 40.57, "volume": 1395103.0}, {"date": "2017-03-15", "close": 41.47, "volume": 1275303.0}, {"date": "2017-03-16", "close": 41.72, "volume": 2336967.0}, {"date": "2017-03-17", "close": 40.22, "volume": 3114063.0}, {"date": "2017-03-20", "close": 40.07, "volume": 1746703.0}, {"date": "2017-03-21", "close": 38.24, "volume": 1883743.0}, {"date": "2017-03-22", "close": 38.14, "volume": 1296441.0}, {"date": "2017-03-23", "close": 37.93, "volume": 1761558.0}, {"date": "2017-03-24", "close": 38.98, "volume": 1500271.0}, {"date": "2017-03-27", "close": 39.89, "volume": 1357485.0}, {"date": "2017-03-28", "close": 38.85, "volume": 1377952.0}, {"date": "2017-03-29", "close": 38.59, "volume": 659242.0}, {"date": "2017-03-30", "close": 40.41, "volume": 1576766.0}, {"date": "2017-03-31", "close": 40.2, "volume": 972143.0}, {"date": "2017-04-03", "close": 38.45, "volume": 1366974.0}, {"date": "2017-04-04", "close": 38.92, "volume": 989857.0}, {"date": "2017-04-05", "close": 37.91, "volume": 1140850.0}, {"date": "2017-04-06", "close": 37.96, "volume": 1281971.0}, {"date": "2017-04-07", "close": 38.85, "volume": 809831.0}, {"date": "2017-04-10", "close": 38.71, "volume": 817162.0}, {"date": "2017-04-11", "close": 39.14, "volume": 842146.0}, {"date": "2017-04-12", "close": 39.35, "volume": 713356.0}, {"date": "2017-04-13", "close": 42.27, "volume": 1738336.0}, {"date": "2017-04-17", "close": 42.16, "volume": 976240.0}, {"date": "2017-04-18", "close": 42.34, "volume": 916436.0}, {"date": "2017-04-19", "close": 41.87, "volume": 1083964.0}, {"date": "2017-04-20", "close": 42.91, "volume": 975250.0}, {"date": "2017-04-21", "close": 44.26, "volume": 2122830.0}, {"date": "2017-04-24", "close": 45.74, "volume": 1617704.0}, {"date": "2017-04-25", "close": 47.88, "volume": 2707324.0}, {"date": "2017-04-26", "close": 46.96, "volume": 1626210.0}, {"date": "2017-04-27", "close": 47.56, "volume": 1031284.0}, {"date": "2017-04-28", "close": 48.19, "volume": 1209348.0}, {"date": "2017-05-01", "close": 48.72, "volume": 877849.0}, {"date": "2017-05-02", "close": 47.44, "volume": 1109205.0}, {"date": "2017-05-03", "close": 47.97, "volume": 752229.0}, {"date": "2017-05-04", "close": 47.88, "volume": 792574.0}, {"date": "2017-05-05", "close": 47.72, "volume": 820376.0}, {"date": "2017-05-08", "close": 45.3, "volume": 1622150.0}, {"date": "2017-05-09", "close": 46.8, "volume": 1582618.0}, {"date": "2017-05-10", "close": 44.1, "volume": 4850167.0}, {"date": "2017-05-11", "close": 44.92, "volume": 1377854.0}, {"date": "2017-05-12", "close": 47.08, "volume": 1739121.0}, {"date": "2017-05-15", "close": 43.9, "volume": 7027200.0}, {"date": "2017-05-16", "close": 44.94, "volume": 2410762.0}, {"date": "2017-05-17", "close": 43.16, "volume": 1581890.0}, {"date": "2017-05-18", "close": 42.24, "volume": 1771735.0}, {"date": "2017-05-19", "close": 43.55, "volume": 1758806.0}, {"date": "2017-05-22", "close": 44.76, "volume": 1296285.0}, {"date": "2017-05-23", "close": 45.14, "volume": 1454799.0}, {"date": "2017-05-24", "close": 46.55, "volume": 1327293.0}, {"date": "2017-05-25", "close": 46.35, "volume": 986473.0}, {"date": "2017-05-26", "close": 46.38, "volume": 1170626.0}, {"date": "2017-05-30", "close": 44.98, "volume": 828550.0}, {"date": "2017-05-31", "close": 45.79, "volume": 1142772.0}, {"date": "2017-06-01", "close": 48.23, "volume": 1648433.0}, {"date": "2017-06-02", "close": 49.36, "volume": 1278228.0}, {"date": "2017-06-05", "close": 48.53, "volume": 792740.0}, {"date": "2017-06-06", "close": 48.31, "volume": 883715.0}, {"date": "2017-06-07", "close": 48.36, "volume": 915103.0}, {"date": "2017-06-08", "close": 49.98, "volume": 1197832.0}, {"date": "2017-06-09", "close": 49.88, "volume": 1326190.0}, {"date": "2017-06-12", "close": 49.86, "volume": 1180223.0}, {"date": "2017-06-13", "close": 50.54, "volume": 868485.0}, {"date": "2017-06-14", "close": 50.8, "volume": 770036.0}, {"date": "2017-06-15", "close": 50.25, "volume": 862875.0}, {"date": "2017-06-16", "close": 49.68, "volume": 2262079.0}, {"date": "2017-06-19", "close": 52.13, "volume": 1123212.0}, {"date": "2017-06-20", "close": 52.15, "volume": 1446821.0}, {"date": "2017-06-21", "close": 54.2, "volume": 1135567.0}, {"date": "2017-06-22", "close": 54.72, "volume": 1028530.0}, {"date": "2017-06-23", "close": 54.97, "volume": 1145700.0}, {"date": "2017-06-26", "close": 55.5, "volume": 889199.0}, {"date": "2017-06-27", "close": 52.49, "volume": 1040542.0}, {"date": "2017-06-28", "close": 53.93, "volume": 927361.0}, {"date": "2017-06-29", "close": 51.8, "volume": 1375861.0}, {"date": "2017-06-30", "close": 50.87, "volume": 1249486.0}, {"date": "2017-07-03", "close": 52.22, "volume": 490057.0}, {"date": "2017-07-05", "close": 54.76, "volume": 1255979.0}, {"date": "2017-07-06", "close": 53.22, "volume": 1651114.0}, {"date": "2017-07-07", "close": 53.43, "volume": 819273.0}, {"date": "2017-07-10", "close": 51.5, "volume": 1367328.0}, {"date": "2017-07-11", "close": 52.31, "volume": 770151.0}, {"date": "2017-07-12", "close": 51.97, "volume": 1002218.0}, {"date": "2017-07-13", "close": 51.72, "volume": 1114495.0}, {"date": "2017-07-14", "close": 51.6, "volume": 567149.0}, {"date": "2017-07-17", "close": 53.01, "volume": 1061517.0}, {"date": "2017-07-18", "close": 53.94, "volume": 1417988.0}, {"date": "2017-07-19", "close": 54.42, "volume": 969216.0}, {"date": "2017-07-20", "close": 55.86, "volume": 1236751.0}, {"date": "2017-07-21", "close": 56.39, "volume": 1165708.0}, {"date": "2017-07-24", "close": 59.56, "volume": 1742130.0}, {"date": "2017-07-25", "close": 54.71, "volume": 5230093.0}, {"date": "2017-07-26", "close": 54.33, "volume": 1482874.0}, {"date": "2017-07-27", "close": 52.08, "volume": 1652854.0}, {"date": "2017-07-28", "close": 52.77, "volume": 1061511.0}, {"date": "2017-07-31", "close": 52.4, "volume": 886656.0}, {"date": "2017-08-01", "close": 50.94, "volume": 1096870.0}, {"date": "2017-08-02", "close": 50.78, "volume": 987857.0}, {"date": "2017-08-03", "close": 51.02, "volume": 764414.0}, {"date": "2017-08-04", "close": 52.36, "volume": 676263.0}, {"date": "2017-08-07", "close": 52.56, "volume": 1048102.0}, {"date": "2017-08-08", "close": 48.31, "volume": 2750165.0}, {"date": "2017-08-09", "close": 48.06, "volume": 1249664.0}, {"date": "2017-08-10", "close": 45.56, "volume": 1997580.0}, {"date": "2017-08-11", "close": 46.76, "volume": 2627979.0}, {"date": "2017-08-14", "close": 47.16, "volume": 1061347.0}, {"date": "2017-08-15", "close": 46.53, "volume": 865031.0}, {"date": "2017-08-16", "close": 47.41, "volume": 964409.0}, {"date": "2017-08-17", "close": 47.15, "volume": 1389844.0}, {"date": "2017-08-18", "close": 46.98, "volume": 673205.0}, {"date": "2017-08-21", "close": 46.48, "volume": 947137.0}, {"date": "2017-08-22", "close": 48.88, "volume": 975494.0}, {"date": "2017-08-23", "close": 48.45, "volume": 441868.0}, {"date": "2017-08-24", "close": 49.45, "volume": 677526.0}, {"date": "2017-08-25", "close": 47.99, "volume": 732824.0}, {"date": "2017-08-28", "close": 48.93, "volume": 612650.0}, {"date": "2017-08-29", "close": 48.86, "volume": 822034.0}, {"date": "2017-08-30", "close": 50.99, "volume": 955225.0}, {"date": "2017-08-31", "close": 53.62, "volume": 1223006.0}, {"date": "2017-09-01", "close": 54.19, "volume": 673499.0}, {"date": "2017-09-05", "close": 54.85, "volume": 1224455.0}, {"date": "2017-09-06", "close": 55.17, "volume": 870449.0}, {"date": "2017-09-07", "close": 56.43, "volume": 1135345.0}, {"date": "2017-09-08", "close": 56.16, "volume": 723840.0}, {"date": "2017-09-11", "close": 56.73, "volume": 898409.0}, {"date": "2017-09-12", "close": 57.75, "volume": 987423.0}, {"date": "2017-09-13", "close": 57.74, "volume": 611631.0}, {"date": "2017-09-14", "close": 58.37, "volume": 855994.0}, {"date": "2017-09-15", "close": 59.23, "volume": 1501356.0}, {"date": "2017-09-18", "close": 59.57, "volume": 1000259.0}, {"date": "2017-09-19", "close": 59.07, "volume": 924070.0}, {"date": "2017-09-20", "close": 53.88, "volume": 4256043.0}, {"date": "2017-09-21", "close": 51.83, "volume": 1913913.0}, {"date": "2017-09-22", "close": 51.32, "volume": 1094825.0}, {"date": "2017-09-25", "close": 52.72, "volume": 961795.0}, {"date": "2017-09-26", "close": 52.4, "volume": 649449.0}, {"date": "2017-09-27", "close": 51.89, "volume": 1529739.0}, {"date": "2017-09-28", "close": 52.61, "volume": 687675.0}, {"date": "2017-09-29", "close": 50.7, "volume": 3364266.0}, {"date": "2017-10-02", "close": 52.91, "volume": 1216191.0}, {"date": "2017-10-03", "close": 52.69, "volume": 899170.0}, {"date": "2017-10-04", "close": 54.31, "volume": 861034.0}, {"date": "2017-10-05", "close": 56.01, "volume": 1006256.0}, {"date": "2017-10-06", "close": 55.55, "volume": 689199.0}, {"date": "2017-10-09", "close": 55.12, "volume": 535920.0}, {"date": "2017-10-10", "close": 55.84, "volume": 561046.0}, {"date": "2017-10-11", "close": 57.31, "volume": 1028340.0}, {"date": "2017-10-12", "close": 57.73, "volume": 1152590.0}, {"date": "2017-10-13", "close": 59.1, "volume": 1958343.0}, {"date": "2017-10-16", "close": 61.15, "volume": 2409829.0}, {"date": "2017-10-17", "close": 63.85, "volume": 1988822.0}, {"date": "2017-10-18", "close": 63.89, "volume": 1839022.0}, {"date": "2017-10-19", "close": 63.66, "volume": 1607666.0}, {"date": "2017-10-20", "close": 64.39, "volume": 1631810.0}, {"date": "2017-10-23", "close": 62.8, "volume": 1262657.0}, {"date": "2017-10-24", "close": 55.01, "volume": 6252976.0}, {"date": "2017-10-25", "close": 54.02, "volume": 1559653.0}, {"date": "2017-10-26", "close": 54.32, "volume": 1264066.0}, {"date": "2017-10-27", "close": 56.4, "volume": 1483919.0}, {"date": "2017-10-30", "close": 58.31, "volume": 1284072.0}, {"date": "2017-10-31", "close": 57.11, "volume": 1288800.0}, {"date": "2017-11-01", "close": 57.76, "volume": 1304927.0}, {"date": "2017-11-02", "close": 51.82, "volume": 3042142.0}, {"date": "2017-11-03", "close": 54.16, "volume": 1778812.0}, {"date": "2017-11-06", "close": 54.25, "volume": 1114278.0}, {"date": "2017-11-07", "close": 52.3, "volume": 1545299.0}, {"date": "2017-11-08", "close": 54.76, "volume": 1690464.0}, {"date": "2017-11-09", "close": 55.12, "volume": 792890.0}, {"date": "2017-11-10", "close": 55.88, "volume": 699462.0}, {"date": "2017-11-13", "close": 54.84, "volume": 527268.0}, {"date": "2017-11-14", "close": 53.53, "volume": 1084692.0}, {"date": "2017-11-15", "close": 53.65, "volume": 909080.0}, {"date": "2017-11-16", "close": 54.36, "volume": 701065.0}, {"date": "2017-11-17", "close": 54.15, "volume": 416997.0}, {"date": "2017-11-20", "close": 53.74, "volume": 683688.0}, {"date": "2017-11-21", "close": 54.52, "volume": 476448.0}, {"date": "2017-11-22", "close": 54.34, "volume": 347462.0}, {"date": "2017-11-24", "close": 54.53, "volume": 255033.0}, {"date": "2017-11-27", "close": 52.48, "volume": 972582.0}, {"date": "2017-11-28", "close": 52.93, "volume": 1354083.0}, {"date": "2017-11-29", "close": 53.07, "volume": 794967.0}, {"date": "2017-11-30", "close": 55.49, "volume": 1252771.0}, {"date": "2017-12-01", "close": 56.93, "volume": 1149232.0}, {"date": "2017-12-04", "close": 52.26, "volume": 1246521.0}, {"date": "2017-12-05", "close": 52.46, "volume": 749378.0}, {"date": "2017-12-06", "close": 52.54, "volume": 901519.0}, {"date": "2017-12-07", "close": 53.93, "volume": 626205.0}, {"date": "2017-12-08", "close": 54.6, "volume": 608886.0}, {"date": "2017-12-11", "close": 53.14, "volume": 1077394.0}, {"date": "2017-12-12", "close": 53.35, "volume": 648878.0}, {"date": "2017-12-13", "close": 53.57, "volume": 631280.0}, {"date": "2017-12-14", "close": 51.56, "volume": 892241.0}, {"date": "2017-12-15", "close": 52.43, "volume": 1534212.0}, {"date": "2017-12-18", "close": 52.29, "volume": 658148.0}, {"date": "2017-12-19", "close": 50.93, "volume": 942842.0}, {"date": "2017-12-20", "close": 50.73, "volume": 691641.0}, {"date": "2017-12-21", "close": 51.4, "volume": 608959.0}, {"date": "2017-12-22", "close": 50.86, "volume": 643776.0}, {"date": "2017-12-26", "close": 50.73, "volume": 420730.0}, {"date": "2017-12-27", "close": 50.88, "volume": 434216.0}, {"date": "2017-12-28", "close": 50.72, "volume": 605208.0}, {"date": "2017-12-29", "close": 50.3, "volume": 569034.0}, {"date": "2018-01-02", "close": 49.25, "volume": 1154553.0}, {"date": "2018-01-03", "close": 50.02, "volume": 928507.0}, {"date": "2018-01-04", "close": 49.48, "volume": 1067630.0}, {"date": "2018-01-05", "close": 49.89, "volume": 1065416.0}, {"date": "2018-01-08", "close": 51.66, "volume": 1458017.0}, {"date": "2018-01-09", "close": 53.85, "volume": 1188152.0}, {"date": "2018-01-10", "close": 53.75, "volume": 1033407.0}, {"date": "2018-01-11", "close": 53.17, "volume": 759742.0}, {"date": "2018-01-12", "close": 53.22, "volume": 946534.0}, {"date": "2018-01-16", "close": 51.05, "volume": 1159376.0}, {"date": "2018-01-17", "close": 51.61, "volume": 621132.0}, {"date": "2018-01-18", "close": 49.69, "volume": 748480.0}, {"date": "2018-01-19", "close": 50.22, "volume": 1164531.0}, {"date": "2018-01-22", "close": 51.7, "volume": 800463.0}, {"date": "2018-01-23", "close": 51.82, "volume": 1021515.0}, {"date": "2018-01-24", "close": 53.34, "volume": 1181249.0}, {"date": "2018-01-25", "close": 52.37, "volume": 1558600.0}, {"date": "2018-01-26", "close": 52.95, "volume": 781462.0}, {"date": "2018-01-29", "close": 52.96, "volume": 1727389.0}, {"date": "2018-01-30", "close": 52.76, "volume": 838019.0}, {"date": "2018-01-31", "close": 52.52, "volume": 675145.0}, {"date": "2018-02-01", "close": 52.69, "volume": 612719.0}, {"date": "2018-02-02", "close": 51.11, "volume": 721786.0}, {"date": "2018-02-05", "close": 48.61, "volume": 1125556.0}, {"date": "2018-02-06", "close": 50.92, "volume": 1115957.0}, {"date": "2018-02-07", "close": 50.26, "volume": 734938.0}, {"date": "2018-02-08", "close": 47.47, "volume": 935208.0}, {"date": "2018-02-09", "close": 46.75, "volume": 1895169.0}, {"date": "2018-02-12", "close": 46.53, "volume": 1290379.0}, {"date": "2018-02-13", "close": 47.59, "volume": 1047585.0}, {"date": "2018-02-14", "close": 48.34, "volume": 551862.0}, {"date": "2018-02-15", "close": 49.78, "volume": 690193.0}, {"date": "2018-02-16", "close": 50.05, "volume": 497146.0}, {"date": "2018-02-20", "close": 49.99, "volume": 586878.0}, {"date": "2018-02-21", "close": 49.86, "volume": 611948.0}, {"date": "2018-02-22", "close": 49.88, "volume": 789210.0}, {"date": "2018-02-23", "close": 51.03, "volume": 547991.0}, {"date": "2018-02-26", "close": 51.37, "volume": 537835.0}, {"date": "2018-02-27", "close": 51.47, "volume": 1592933.0}, {"date": "2018-02-28", "close": 52.82, "volume": 1426826.0}, {"date": "2018-03-01", "close": 49.89, "volume": 1815670.0}, {"date": "2018-03-02", "close": 48.94, "volume": 1677821.0}, {"date": "2018-03-05", "close": 49.93, "volume": 1070336.0}, {"date": "2018-03-06", "close": 51.63, "volume": 1153719.0}, {"date": "2018-03-07", "close": 53.31, "volume": 1366223.0}, {"date": "2018-03-08", "close": 52.28, "volume": 629437.0}, {"date": "2018-03-09", "close": 52.98, "volume": 770923.0}, {"date": "2018-03-12", "close": 54.78, "volume": 1081201.0}, {"date": "2018-03-13", "close": 55.05, "volume": 1271742.0}, {"date": "2018-03-14", "close": 53.57, "volume": 725462.0}, {"date": "2018-03-15", "close": 52.18, "volume": 2059473.0}, {"date": "2018-03-16", "close": 51.69, "volume": 876999.0}, {"date": "2018-03-19", "close": 52.61, "volume": 973806.0}, {"date": "2018-03-20", "close": 51.12, "volume": 635382.0}, {"date": "2018-03-21", "close": 51.9, "volume": 527735.0}, {"date": "2018-03-22", "close": 50.78, "volume": 737571.0}, {"date": "2018-03-23", "close": 47.74, "volume": 1014960.0}, {"date": "2018-03-26", "close": 48.99, "volume": 1555216.0}, {"date": "2018-03-27", "close": 45.8, "volume": 1556067.0}, {"date": "2018-03-28", "close": 45.93, "volume": 1254081.0}, {"date": "2018-03-29", "close": 44.08, "volume": 2396897.0}, {"date": "2018-04-02", "close": 42.12, "volume": 1584821.0}, {"date": "2018-04-03", "close": 42.0, "volume": 1148382.0}, {"date": "2018-04-04", "close": 43.0, "volume": 1098642.0}, {"date": "2018-04-05", "close": 42.54, "volume": 771136.0}, {"date": "2018-04-06", "close": 40.68, "volume": 978619.0}, {"date": "2018-04-09", "close": 41.61, "volume": 973522.0}, {"date": "2018-04-10", "close": 43.6, "volume": 1197139.0}, {"date": "2018-04-11", "close": 43.55, "volume": 1322039.0}, {"date": "2018-04-12", "close": 43.82, "volume": 964931.0}, {"date": "2018-04-13", "close": 43.62, "volume": 524979.0}, {"date": "2018-04-16", "close": 43.47, "volume": 538050.0}, {"date": "2018-04-17", "close": 44.49, "volume": 620010.0}, {"date": "2018-04-18", "close": 46.03, "volume": 1405742.0}, {"date": "2018-04-19", "close": 45.85, "volume": 1379127.0}, {"date": "2018-04-20", "close": 48.51, "volume": 4731554.0}, {"date": "2018-04-23", "close": 50.7, "volume": 2624526.0}, {"date": "2018-04-24", "close": 45.33, "volume": 3218433.0}, {"date": "2018-04-25", "close": 43.98, "volume": 1024542.0}, {"date": "2018-04-26", "close": 43.48, "volume": 1135920.0}, {"date": "2018-04-27", "close": 45.06, "volume": 1042484.0}, {"date": "2018-04-30", "close": 43.03, "volume": 1592825.0}, {"date": "2018-05-01", "close": 42.63, "volume": 1208540.0}, {"date": "2018-05-02", "close": 42.74, "volume": 1439323.0}, {"date": "2018-05-03", "close": 41.27, "volume": 1259249.0}, {"date": "2018-05-04", "close": 44.01, "volume": 2031659.0}, {"date": "2018-05-07", "close": 44.33, "volume": 1461387.0}, {"date": "2018-05-08", "close": 40.525, "volume": 5626563.0}, {"date": "2018-05-09", "close": 42.8, "volume": 1385946.0}, {"date": "2018-05-10", "close": 42.8, "volume": null}, {"date": "2018-05-11", "close": 45.95, "volume": 1617572.0}, {"date": "2018-05-14", "close": 46.38, "volume": 1496295.0}, {"date": "2018-05-15", "close": 44.39, "volume": 1141804.0}, {"date": "2018-05-16", "close": 43.71, "volume": 1184520.0}, {"date": "2018-05-17", "close": 43.83, "volume": 1079782.0}, {"date": "2018-05-18", "close": 44.64, "volume": 1117939.0}, {"date": "2018-05-21", "close": 43.23, "volume": 777903.0}, {"date": "2018-05-22", "close": 43.8, "volume": 596857.0}, {"date": "2018-05-23", "close": 44.09, "volume": 536543.0}, {"date": "2018-05-24", "close": 45.23, "volume": 705210.0}, {"date": "2018-05-25", "close": 44.85, "volume": 515095.0}, {"date": "2018-05-29", "close": 46.08, "volume": 1093130.0}, {"date": "2018-05-30", "close": 47.05, "volume": 674185.0}, {"date": "2018-05-31", "close": 46.65, "volume": 1255911.0}, {"date": "2018-06-01", "close": 46.61, "volume": 911363.0}, {"date": "2018-06-04", "close": 46.76, "volume": 529705.0}, {"date": "2018-06-05", "close": 46.14, "volume": 611458.0}, {"date": "2018-06-06", "close": 46.62, "volume": 572709.0}, {"date": "2018-06-07", "close": 45.98, "volume": 720711.0}, {"date": "2018-06-08", "close": 44.68, "volume": 880824.0}, {"date": "2018-06-11", "close": 45.87, "volume": 872297.0}, {"date": "2018-06-12", "close": 47.15, "volume": 738547.0}, {"date": "2018-06-13", "close": 46.86, "volume": 627067.0}, {"date": "2018-06-14", "close": 47.35, "volume": 851880.0}, {"date": "2018-06-15", "close": 46.57, "volume": 1341004.0}, {"date": "2018-06-18", "close": 43.605, "volume": 3387666.0}, {"date": "2018-06-19", "close": 43.43, "volume": 1140268.0}, {"date": "2018-06-20", "close": 44.03, "volume": 1446215.0}, {"date": "2018-06-21", "close": 42.17, "volume": 1100093.0}, {"date": "2018-06-22", "close": 42.95, "volume": 1060796.0}, {"date": "2018-06-25", "close": 42.17, "volume": 1456527.0}, {"date": "2018-06-26", "close": 43.46, "volume": 933353.0}, {"date": "2018-06-27", "close": 42.0, "volume": 762932.0}, {"date": "2018-06-28", "close": 41.98, "volume": 843568.0}, {"date": "2018-06-29", "close": 41.67, "volume": 960006.0}, {"date": "2018-07-02", "close": 42.88, "volume": 523980.0}, {"date": "2018-07-03", "close": 43.44, "volume": 297617.0}, {"date": "2018-07-05", "close": 43.44, "volume": 437658.0}, {"date": "2018-07-06", "close": 45.53, "volume": 954251.0}, {"date": "2018-07-09", "close": 45.2, "volume": 901621.0}, {"date": "2018-07-10", "close": 44.95, "volume": 706646.0}, {"date": "2018-07-11", "close": 45.17, "volume": 755524.0}, {"date": "2018-07-12", "close": 45.59, "volume": 687314.0}, {"date": "2018-07-13", "close": 45.24, "volume": 550147.0}, {"date": "2018-07-16", "close": 44.27, "volume": 581276.0}, {"date": "2018-07-17", "close": 44.11, "volume": 548011.0}, {"date": "2018-07-18", "close": 44.79, "volume": 479424.0}, {"date": "2018-07-19", "close": 45.84, "volume": 745474.0}, {"date": "2018-07-20", "close": 46.5, "volume": 928913.0}, {"date": "2018-07-23", "close": 44.56, "volume": 776700.0}, {"date": "2018-07-24", "close": 45.32, "volume": 1292564.0}, {"date": "2018-07-25", "close": 45.49, "volume": 720750.0}, {"date": "2018-07-26", "close": 46.01, "volume": 588721.0}, {"date": "2018-07-27", "close": 45.04, "volume": 793225.0}, {"date": "2018-07-30", "close": 43.69, "volume": 721513.0}, {"date": "2018-07-31", "close": 43.68, "volume": 932889.0}, {"date": "2018-08-01", "close": 43.09, "volume": 719490.0}, {"date": "2018-08-02", "close": 44.44, "volume": 691617.0}, {"date": "2018-08-03", "close": 43.62, "volume": 523953.0}, {"date": "2018-08-06", "close": 43.65, "volume": 600164.0}, {"date": "2018-08-07", "close": 44.2, "volume": 1407334.0}, {"date": "2018-08-08", "close": 45.57, "volume": 1543143.0}, {"date": "2018-08-09", "close": 48.21, "volume": 1239752.0}, {"date": "2018-08-10", "close": 48.7, "volume": 2341581.0}, {"date": "2018-08-13", "close": 50.01, "volume": 1226627.0}, {"date": "2018-08-14", "close": 51.02, "volume": 1065631.0}, {"date": "2018-08-15", "close": 49.65, "volume": 960374.0}, {"date": "2018-08-16", "close": 51.42, "volume": 794986.0}, {"date": "2018-08-17", "close": 50.84, "volume": 712600.0}, {"date": "2018-08-20", "close": 51.67, "volume": 830723.0}, {"date": "2018-08-21", "close": 53.25, "volume": 1020162.0}, {"date": "2018-08-22", "close": 52.68, "volume": 1030526.0}, {"date": "2018-08-23", "close": 51.21, "volume": 1199753.0}, {"date": "2018-08-24", "close": 49.8, "volume": 2031377.0}, {"date": "2018-08-27", "close": 53.7, "volume": 2629510.0}, {"date": "2018-08-28", "close": 45.17, "volume": 6072330.0}, {"date": "2018-08-29", "close": 46.19, "volume": 1816930.0}, {"date": "2018-08-30", "close": 46.43, "volume": 908303.0}, {"date": "2018-08-31", "close": 45.69, "volume": 556637.0}, {"date": "2018-09-04", "close": 45.76, "volume": 1448227.0}, {"date": "2018-09-05", "close": 45.06, "volume": 871180.0}, {"date": "2018-09-06", "close": 44.46, "volume": 1020432.0}, {"date": "2018-09-07", "close": 44.18, "volume": 775473.0}, {"date": "2018-09-10", "close": 44.55, "volume": 932652.0}, {"date": "2018-09-11", "close": 44.65, "volume": 630653.0}, {"date": "2018-09-12", "close": 45.04, "volume": 843454.0}, {"date": "2018-09-13", "close": 45.09, "volume": 964826.0}, {"date": "2018-09-14", "close": 46.0, "volume": 844593.0}, {"date": "2018-09-17", "close": 48.19, "volume": 1762055.0}, {"date": "2018-09-18", "close": 49.36, "volume": 1481393.0}, {"date": "2018-09-19", "close": 49.98, "volume": 653418.0}, {"date": "2018-09-20", "close": 50.8, "volume": 701950.0}, {"date": "2018-09-21", "close": 49.14, "volume": 1728034.0}, {"date": "2018-09-24", "close": 50.51, "volume": 1002900.0}, {"date": "2018-09-25", "close": 51.52, "volume": 2152372.0}, {"date": "2018-09-26", "close": 51.39, "volume": 864674.0}, {"date": "2018-09-27", "close": 51.73, "volume": 718628.0}, {"date": "2018-09-28", "close": 51.58, "volume": 942747.0}, {"date": "2018-10-01", "close": 50.06, "volume": 865030.0}, {"date": "2018-10-02", "close": 48.55, "volume": 1094090.0}, {"date": "2018-10-03", "close": 47.99, "volume": 1372626.0}, {"date": "2018-10-04", "close": 47.48, "volume": 1202674.0}, {"date": "2018-10-05", "close": 48.73, "volume": 818448.0}, {"date": "2018-10-08", "close": 45.0, "volume": 3512274.0}, {"date": "2018-10-09", "close": 44.89, "volume": 1650918.0}, {"date": "2018-10-10", "close": 44.06, "volume": 1451092.0}, {"date": "2018-10-11", "close": 43.37, "volume": 1343028.0}, {"date": "2018-10-12", "close": 45.0, "volume": 911740.0}, {"date": "2018-10-15", "close": 45.13, "volume": 749938.0}, {"date": "2018-10-16", "close": 47.49, "volume": 873622.0}, {"date": "2018-10-17", "close": 47.34, "volume": 708956.0}, {"date": "2018-10-18", "close": 46.35, "volume": 534603.0}, {"date": "2018-10-19", "close": 45.19, "volume": 837520.0}, {"date": "2018-10-22", "close": 46.7, "volume": 1052224.0}, {"date": "2018-10-23", "close": 48.84, "volume": 1930025.0}, {"date": "2018-10-24", "close": 46.01, "volume": 1373747.0}, {"date": "2018-10-25", "close": 48.33, "volume": 1131908.0}, {"date": "2018-10-26", "close": 47.77, "volume": 954549.0}, {"date": "2018-10-29", "close": 47.9, "volume": 750508.0}, {"date": "2018-10-30", "close": 49.06, "volume": 1076480.0}, {"date": "2018-10-31", "close": 49.55, "volume": 960007.0}, {"date": "2018-11-01", "close": 51.88, "volume": 1161942.0}, {"date": "2018-11-02", "close": 51.7, "volume": 861145.0}, {"date": "2018-11-05", "close": 51.52, "volume": 1716256.0}, {"date": "2018-11-06", "close": 53.65, "volume": 1491986.0}, {"date": "2018-11-07", "close": 54.32, "volume": 1258143.0}, {"date": "2018-11-08", "close": 52.79, "volume": 1082635.0}, {"date": "2018-11-09", "close": 51.5, "volume": 1136791.0}, {"date": "2018-11-12", "close": 50.25, "volume": 1546271.0}, {"date": "2018-11-13", "close": 51.73, "volume": 948871.0}, {"date": "2018-11-14", "close": 50.06, "volume": 1370947.0}, {"date": "2018-11-15", "close": 51.67, "volume": 737951.0}, {"date": "2018-11-16", "close": 53.74, "volume": 972630.0}, {"date": "2018-11-19", "close": 53.62, "volume": 664430.0}, {"date": "2018-11-20", "close": 53.29, "volume": 803360.0}, {"date": "2018-11-21", "close": 53.76, "volume": 469056.0}, {"date": "2018-11-23", "close": 54.15, "volume": 399802.0}, {"date": "2018-11-26", "close": 56.26, "volume": 843929.0}, {"date": "2018-11-27", "close": 55.44, "volume": 970065.0}, {"date": "2018-11-28", "close": 57.96, "volume": 874547.0}, {"date": "2018-11-29", "close": 57.43, "volume": 933461.0}, {"date": "2018-11-30", "close": 58.29, "volume": 791386.0}, {"date": "2018-12-03", "close": 59.54, "volume": 903728.0}, {"date": "2018-12-04", "close": 56.0, "volume": 1508457.0}, {"date": "2018-12-06", "close": 56.05, "volume": 1049475.0}, {"date": "2018-12-07", "close": 53.12, "volume": 1411970.0}, {"date": "2018-12-10", "close": 53.33, "volume": 881550.0}, {"date": "2018-12-11", "close": 53.95, "volume": 691967.0}, {"date": "2018-12-12", "close": 56.17, "volume": 988739.0}, {"date": "2018-12-13", "close": 53.47, "volume": 902570.0}, {"date": "2018-12-14", "close": 52.93, "volume": 634882.0}, {"date": "2018-12-17", "close": 51.87, "volume": 1117230.0}, {"date": "2018-12-18", "close": 51.27, "volume": 689290.0}, {"date": "2018-12-19", "close": 50.86, "volume": 853623.0}, {"date": "2018-12-20", "close": 49.78, "volume": 868456.0}, {"date": "2018-12-21", "close": 48.78, "volume": 1538627.0}, {"date": "2018-12-24", "close": 49.5, "volume": 557793.0}, {"date": "2018-12-26", "close": 52.15, "volume": 727329.0}, {"date": "2018-12-27", "close": 53.12, "volume": 940175.0}, {"date": "2018-12-28", "close": 51.36, "volume": 949546.0}, {"date": "2018-12-31", "close": 54.06, "volume": 955383.0}, {"date": "2019-01-02", "close": 53.77, "volume": 901986.0}, {"date": "2019-01-03", "close": 52.92, "volume": 850850.0}, {"date": "2019-01-04", "close": 54.33, "volume": 2567642.0}, {"date": "2019-01-07", "close": 56.81, "volume": 1096889.0}, {"date": "2019-01-08", "close": 57.2, "volume": 1201726.0}, {"date": "2019-01-09", "close": 57.21, "volume": 653084.0}, {"date": "2019-01-10", "close": 57.34, "volume": 884375.0}, {"date": "2019-01-11", "close": 57.8, "volume": 610942.0}, {"date": "2019-01-14", "close": 56.39, "volume": 613258.0}, {"date": "2019-01-15", "close": 58.26, "volume": 727174.0}, {"date": "2019-01-16", "close": 57.18, "volume": 583765.0}, {"date": "2019-01-17", "close": 57.6, "volume": 694737.0}, {"date": "2019-01-18", "close": 58.03, "volume": 1241169.0}, {"date": "2019-01-22", "close": 57.44, "volume": 782689.0}, {"date": "2019-01-23", "close": 57.21, "volume": 800653.0}, {"date": "2019-01-24", "close": 57.05, "volume": 906740.0}, {"date": "2019-01-25", "close": 58.74, "volume": 843974.0}, {"date": "2019-01-28", "close": 56.96, "volume": 773234.0}, {"date": "2019-01-29", "close": 54.55, "volume": 1082249.0}, {"date": "2019-01-30", "close": 55.92, "volume": 750916.0}, {"date": "2019-01-31", "close": 58.0, "volume": 814878.0}, {"date": "2019-02-01", "close": 58.49, "volume": 693163.0}, {"date": "2019-02-04", "close": 59.01, "volume": 607842.0}, {"date": "2019-02-05", "close": 58.26, "volume": 520562.0}, {"date": "2019-02-06", "close": 58.05, "volume": 516310.0}, {"date": "2019-02-07", "close": 58.03, "volume": 764517.0}, {"date": "2019-02-08", "close": 58.73, "volume": 596885.0}, {"date": "2019-02-11", "close": 59.1, "volume": 675872.0}, {"date": "2019-02-12", "close": 59.67, "volume": 719684.0}, {"date": "2019-02-13", "close": 60.55, "volume": 821019.0}, {"date": "2019-02-14", "close": 58.87, "volume": 503087.0}, {"date": "2019-02-15", "close": 58.98, "volume": 617134.0}, {"date": "2019-02-19", "close": 58.54, "volume": 487336.0}, {"date": "2019-02-20", "close": 58.37, "volume": 452025.0}, {"date": "2019-02-21", "close": 57.41, "volume": 525923.0}, {"date": "2019-02-22", "close": 58.76, "volume": 414533.0}, {"date": "2019-02-25", "close": 61.67, "volume": 1497423.0}, {"date": "2019-02-26", "close": 61.62, "volume": 1026006.0}, {"date": "2019-02-27", "close": 70.94, "volume": 4747419.0}, {"date": "2019-02-28", "close": 70.99, "volume": 1848274.0}, {"date": "2019-03-01", "close": 69.69, "volume": 1711267.0}, {"date": "2019-03-04", "close": 70.49, "volume": 1106375.0}, {"date": "2019-03-05", "close": 71.22, "volume": 1328568.0}, {"date": "2019-03-06", "close": 69.18, "volume": 937017.0}, {"date": "2019-03-07", "close": 69.81, "volume": 786115.0}, {"date": "2019-03-08", "close": 70.46, "volume": 1151497.0}, {"date": "2019-03-11", "close": 73.92, "volume": 1358372.0}, {"date": "2019-03-12", "close": 74.88, "volume": 1115934.0}, {"date": "2019-03-13", "close": 76.61, "volume": 1287643.0}, {"date": "2019-03-14", "close": 77.44, "volume": 1223966.0}, {"date": "2019-03-15", "close": 78.54, "volume": 1288397.0}, {"date": "2019-03-18", "close": 79.52, "volume": 1364307.0}, {"date": "2019-03-19", "close": 79.61, "volume": 1172853.0}, {"date": "2019-03-20", "close": 80.21, "volume": 929948.0}, {"date": "2019-03-21", "close": 80.5, "volume": 1579203.0}, {"date": "2019-03-22", "close": 78.9, "volume": 790899.0}, {"date": "2019-03-25", "close": 79.04, "volume": 906469.0}, {"date": "2019-03-26", "close": 80.18, "volume": 931423.0}, {"date": "2019-03-27", "close": 77.03, "volume": 1331045.0}, {"date": "2019-03-28", "close": 79.75, "volume": 1126580.0}, {"date": "2019-03-29", "close": 81.17, "volume": 893002.0}, {"date": "2019-04-01", "close": 81.31, "volume": 893467.0}, {"date": "2019-04-02", "close": 81.74, "volume": 876697.0}, {"date": "2019-04-03", "close": 84.89, "volume": 2015670.0}, {"date": "2019-04-04", "close": 82.15, "volume": 1154950.0}, {"date": "2019-04-05", "close": 84.99, "volume": 1380757.0}, {"date": "2019-04-08", "close": 86.14, "volume": 1274582.0}, {"date": "2019-04-09", "close": 83.72, "volume": 1113934.0}, {"date": "2019-04-10", "close": 85.62, "volume": 909114.0}, {"date": "2019-04-11", "close": 83.76, "volume": 867333.0}, {"date": "2019-04-12", "close": 84.61, "volume": 680018.0}, {"date": "2019-04-15", "close": 83.88, "volume": 1000835.0}, {"date": "2019-04-16", "close": 83.28, "volume": 1196304.0}, {"date": "2019-04-17", "close": 72.67, "volume": 3767680.0}, {"date": "2019-04-18", "close": 72.99, "volume": 2181791.0}, {"date": "2019-04-22", "close": 72.64, "volume": 1130168.0}, {"date": "2019-04-23", "close": 75.0, "volume": 1110233.0}, {"date": "2019-04-24", "close": 73.33, "volume": 1665422.0}, {"date": "2019-04-25", "close": 73.86, "volume": 1008017.0}, {"date": "2019-04-26", "close": 74.73, "volume": 956705.0}, {"date": "2019-04-29", "close": 74.38, "volume": 880169.0}, {"date": "2019-04-30", "close": 74.33, "volume": 935393.0}, {"date": "2019-05-01", "close": 73.57, "volume": 720273.0}, {"date": "2019-05-02", "close": 72.21, "volume": 1577639.0}, {"date": "2019-05-03", "close": 73.46, "volume": 1177674.0}, {"date": "2019-05-06", "close": 72.74, "volume": 1153472.0}, {"date": "2019-05-07", "close": 67.62, "volume": 2450493.0}, {"date": "2019-05-08", "close": 68.65, "volume": 5360908.0}, {"date": "2019-05-09", "close": 67.36, "volume": 2001604.0}, {"date": "2019-05-10", "close": 69.28, "volume": 1401315.0}, {"date": "2019-05-13", "close": 66.55, "volume": 1425172.0}, {"date": "2019-05-14", "close": 66.74, "volume": 1687320.0}, {"date": "2019-05-15", "close": 66.55, "volume": 1163552.0}, {"date": "2019-05-16", "close": 67.78, "volume": 988262.0}, {"date": "2019-05-17", "close": 67.4, "volume": 1013423.0}, {"date": "2019-05-20", "close": 67.46, "volume": 1092484.0}, {"date": "2019-05-21", "close": 69.24, "volume": 1022715.0}, {"date": "2019-05-22", "close": 68.56, "volume": 1236153.0}, {"date": "2019-05-23", "close": 67.14, "volume": 1265558.0}, {"date": "2019-05-24", "close": 64.72, "volume": 2588017.0}, {"date": "2019-05-28", "close": 65.04, "volume": 8094383.0}, {"date": "2019-05-29", "close": 64.42, "volume": 1390529.0}, {"date": "2019-05-30", "close": 64.72, "volume": 1076653.0}, {"date": "2019-05-31", "close": 65.6, "volume": 1506063.0}, {"date": "2019-06-03", "close": 64.91, "volume": 1563202.0}, {"date": "2019-06-04", "close": 65.57, "volume": 1592348.0}, {"date": "2019-06-05", "close": 66.27, "volume": 736669.0}, {"date": "2019-06-06", "close": 63.49, "volume": 1083050.0}, {"date": "2019-06-07", "close": 63.68, "volume": 1034104.0}, {"date": "2019-06-10", "close": 63.9, "volume": 1015866.0}, {"date": "2019-06-11", "close": 63.36, "volume": 1144593.0}, {"date": "2019-06-12", "close": 64.44, "volume": 1121685.0}, {"date": "2019-06-13", "close": 63.88, "volume": 848755.0}, {"date": "2019-06-14", "close": 62.09, "volume": 902546.0}, {"date": "2019-06-17", "close": 64.73, "volume": 1133488.0}, {"date": "2019-06-18", "close": 64.9, "volume": 844560.0}, {"date": "2019-06-19", "close": 65.24, "volume": 806448.0}, {"date": "2019-06-20", "close": 64.92, "volume": 1042927.0}, {"date": "2019-06-21", "close": 64.33, "volume": 1191049.0}, {"date": "2019-06-24", "close": 63.84, "volume": 827981.0}, {"date": "2019-06-25", "close": 64.46, "volume": 659199.0}, {"date": "2019-06-26", "close": 63.59, "volume": 875357.0}, {"date": "2019-06-27", "close": 64.69, "volume": 797021.0}, {"date": "2019-06-28", "close": 64.27, "volume": 1936144.0}, {"date": "2019-07-01", "close": 64.8, "volume": 1037514.0}, {"date": "2019-07-02", "close": 66.01, "volume": 1304857.0}, {"date": "2019-07-03", "close": 65.56, "volume": 972655.0}, {"date": "2019-07-05", "close": 64.57, "volume": 742276.0}, {"date": "2019-07-08", "close": 64.02, "volume": 779805.0}, {"date": "2019-07-09", "close": 65.59, "volume": 914353.0}, {"date": "2019-07-10", "close": 65.2, "volume": 919435.0}, {"date": "2019-07-11", "close": 65.45, "volume": 807960.0}, {"date": "2019-07-12", "close": 65.52, "volume": 946635.0}, {"date": "2019-07-15", "close": 67.86, "volume": 1087011.0}, {"date": "2019-07-16", "close": 67.61, "volume": 984454.0}, {"date": "2019-07-17", "close": 67.41, "volume": 574461.0}, {"date": "2019-07-18", "close": 70.44, "volume": 1326108.0}, {"date": "2019-07-19", "close": 68.76, "volume": 1325115.0}, {"date": "2019-07-22", "close": 68.88, "volume": 952422.0}, {"date": "2019-07-23", "close": 63.96, "volume": 3517656.0}, {"date": "2019-07-24", "close": 62.96, "volume": 1325909.0}, {"date": "2019-07-25", "close": 63.0, "volume": 910692.0}, {"date": "2019-07-26", "close": 63.93, "volume": 723090.0}, {"date": "2019-07-29", "close": 64.33, "volume": 704412.0}, {"date": "2019-07-30", "close": 65.53, "volume": 986562.0}, {"date": "2019-07-31", "close": 65.86, "volume": 1080355.0}, {"date": "2019-08-01", "close": 66.07, "volume": 829879.0}, {"date": "2019-08-02", "close": 64.49, "volume": 811522.0}, {"date": "2019-08-05", "close": 62.0, "volume": 1004268.0}, {"date": "2019-08-06", "close": 64.07, "volume": 2208301.0}, {"date": "2019-08-07", "close": 67.68, "volume": 1536056.0}, {"date": "2019-08-08", "close": 68.3, "volume": 1212450.0}, {"date": "2019-08-09", "close": 68.44, "volume": 969755.0}, {"date": "2019-08-12", "close": 68.06, "volume": 1340220.0}, {"date": "2019-08-13", "close": 67.05, "volume": 1280705.0}, {"date": "2019-08-14", "close": 66.93, "volume": 845495.0}, {"date": "2019-08-15", "close": 67.48, "volume": 920589.0}, {"date": "2019-08-16", "close": 69.08, "volume": 626393.0}, {"date": "2019-08-19", "close": 70.0, "volume": 917905.0}, {"date": "2019-08-20", "close": 70.98, "volume": 980645.0}, {"date": "2019-08-21", "close": 72.15, "volume": 854755.0}, {"date": "2019-08-22", "close": 67.85, "volume": 1155997.0}, {"date": "2019-08-23", "close": 67.96, "volume": 1118712.0}, {"date": "2019-08-26", "close": 67.6, "volume": 728774.0}, {"date": "2019-08-27", "close": 66.14, "volume": 1250719.0}, {"date": "2019-08-28", "close": 64.2, "volume": 1191511.0}, {"date": "2019-08-29", "close": 64.1, "volume": 799177.0}, {"date": "2019-08-30", "close": 63.21, "volume": 614946.0}, {"date": "2019-09-03", "close": 62.06, "volume": 1029483.0}, {"date": "2019-09-04", "close": 62.19, "volume": 1391004.0}, {"date": "2019-09-05", "close": 62.76, "volume": 635826.0}, {"date": "2019-09-06", "close": 61.75, "volume": 717688.0}, {"date": "2019-09-09", "close": 60.12, "volume": 1109804.0}, {"date": "2019-09-10", "close": 62.79, "volume": 1357199.0}, {"date": "2019-09-11", "close": 64.83, "volume": 833422.0}, {"date": "2019-09-12", "close": 66.88, "volume": 1460254.0}, {"date": "2019-09-13", "close": 66.2, "volume": 1903070.0}, {"date": "2019-09-16", "close": 65.13, "volume": 882318.0}, {"date": "2019-09-17", "close": 64.78, "volume": 723790.0}, {"date": "2019-09-18", "close": 63.11, "volume": 686524.0}, {"date": "2019-09-19", "close": 62.94, "volume": 716809.0}, {"date": "2019-09-20", "close": 62.71, "volume": 1600778.0}, {"date": "2019-09-23", "close": 61.0, "volume": 1235386.0}, {"date": "2019-09-24", "close": 61.25, "volume": 1093238.0}, {"date": "2019-09-25", "close": 61.32, "volume": 1079516.0}, {"date": "2019-09-26", "close": 59.32, "volume": 1149953.0}, {"date": "2019-09-27", "close": 59.06, "volume": 1058961.0}, {"date": "2019-09-30", "close": 59.91, "volume": 833119.0}, {"date": "2019-10-01", "close": 57.14, "volume": 911003.0}, {"date": "2019-10-02", "close": 57.85, "volume": 899293.0}, {"date": "2019-10-03", "close": 58.56, "volume": 562105.0}, {"date": "2019-10-04", "close": 58.64, "volume": 606296.0}, {"date": "2019-10-07", "close": 60.11, "volume": 886986.0}, {"date": "2019-10-08", "close": 58.71, "volume": 600883.0}, {"date": "2019-10-09", "close": 59.74, "volume": 414261.0}, {"date": "2019-10-10", "close": 62.1, "volume": 776756.0}, {"date": "2019-10-11", "close": 62.74, "volume": 818256.0}, {"date": "2019-10-14", "close": 62.53, "volume": 476737.0}, {"date": "2019-10-15", "close": 61.46, "volume": 981029.0}, {"date": "2019-10-16", "close": 57.62, "volume": 2240669.0}, {"date": "2019-10-17", "close": 56.54, "volume": 1789859.0}, {"date": "2019-10-18", "close": 55.79, "volume": 1230719.0}, {"date": "2019-10-21", "close": 55.26, "volume": 1229528.0}, {"date": "2019-10-22", "close": 54.73, "volume": 1254805.0}, {"date": "2019-10-23", "close": 54.49, "volume": 943724.0}, {"date": "2019-10-24", "close": 53.85, "volume": 722342.0}, {"date": "2019-10-25", "close": 53.89, "volume": 1492780.0}, {"date": "2019-10-28", "close": 55.46, "volume": 1357923.0}, {"date": "2019-10-29", "close": 54.73, "volume": 1386344.0}, {"date": "2019-10-30", "close": 56.72, "volume": 1054455.0}, {"date": "2019-10-31", "close": 55.72, "volume": 875727.0}, {"date": "2019-11-01", "close": 55.34, "volume": 873833.0}, {"date": "2019-11-04", "close": 54.75, "volume": 716139.0}, {"date": "2019-11-05", "close": 54.39, "volume": 819095.0}, {"date": "2019-11-06", "close": 55.6, "volume": 1790031.0}, {"date": "2019-11-07", "close": 55.35, "volume": 1057520.0}, {"date": "2019-11-08", "close": 57.06, "volume": 925129.0}, {"date": "2019-11-11", "close": 56.65, "volume": 629813.0}, {"date": "2019-11-12", "close": 56.98, "volume": 641561.0}, {"date": "2019-11-13", "close": 57.63, "volume": 694586.0}, {"date": "2019-11-14", "close": 57.79, "volume": 912009.0}, {"date": "2019-11-15", "close": 58.61, "volume": 628644.0}, {"date": "2019-11-18", "close": 57.78, "volume": 760887.0}, {"date": "2019-11-19", "close": 58.09, "volume": 773346.0}, {"date": "2019-11-20", "close": 59.69, "volume": 1711376.0}, {"date": "2019-11-21", "close": 60.38, "volume": 961154.0}, {"date": "2019-11-22", "close": 61.43, "volume": 941146.0}, {"date": "2019-11-25", "close": 63.14, "volume": 1037377.0}, {"date": "2019-11-26", "close": 63.1, "volume": 1025517.0}, {"date": "2019-11-27", "close": 64.36, "volume": 909767.0}, {"date": "2019-11-29", "close": 63.96, "volume": 632680.0}, {"date": "2019-12-02", "close": 63.89, "volume": 997160.0}, {"date": "2019-12-03", "close": 64.18, "volume": 739507.0}, {"date": "2019-12-04", "close": 65.0, "volume": 883858.0}, {"date": "2019-12-05", "close": 64.53, "volume": 872507.0}, {"date": "2019-12-06", "close": 64.61, "volume": 940508.0}, {"date": "2019-12-09", "close": 63.24, "volume": 793173.0}, {"date": "2019-12-10", "close": 62.91, "volume": 639256.0}, {"date": "2019-12-11", "close": 61.69, "volume": 786371.0}, {"date": "2019-12-12", "close": 62.22, "volume": 4166103.0}, {"date": "2019-12-13", "close": 63.05, "volume": 1438363.0}, {"date": "2019-12-16", "close": 65.27, "volume": 1730441.0}, {"date": "2019-12-17", "close": 63.93, "volume": 1207396.0}, {"date": "2019-12-18", "close": 62.01, "volume": 917513.0}, {"date": "2019-12-19", "close": 61.58, "volume": 955638.0}, {"date": "2019-12-20", "close": 61.64, "volume": 1197638.0}, {"date": "2019-12-23", "close": 62.11, "volume": 694271.0}, {"date": "2019-12-24", "close": 61.87, "volume": 224937.0}, {"date": "2019-12-26", "close": 61.47, "volume": 388531.0}, {"date": "2019-12-27", "close": 60.78, "volume": 797235.0}, {"date": "2019-12-30", "close": 60.28, "volume": 749249.0}, {"date": "2019-12-31", "close": 60.41, "volume": 602443.0}, {"date": "2020-01-02", "close": 60.89, "volume": 939347.0}, {"date": "2020-01-03", "close": 60.44, "volume": 729926.0}, {"date": "2020-01-06", "close": 60.51, "volume": 669054.0}, {"date": "2020-01-07", "close": 61.19, "volume": 692595.0}, {"date": "2020-01-08", "close": 62.44, "volume": 684182.0}, {"date": "2020-01-09", "close": 63.27, "volume": 706774.0}, {"date": "2020-01-10", "close": 62.68, "volume": 675603.0}, {"date": "2020-01-13", "close": 62.78, "volume": 968083.0}, {"date": "2020-01-14", "close": 63.4, "volume": 676899.0}, {"date": "2020-01-15", "close": 62.06, "volume": 810009.0}, {"date": "2020-01-16", "close": 61.46, "volume": 1501888.0}, {"date": "2020-01-17", "close": 60.13, "volume": 1916002.0}, {"date": "2020-01-21", "close": 60.02, "volume": 1704190.0}, {"date": "2020-01-22", "close": 61.23, "volume": 1090446.0}, {"date": "2020-01-23", "close": 60.4, "volume": 657789.0}, {"date": "2020-01-24", "close": 59.42, "volume": 821503.0}, {"date": "2020-01-27", "close": 59.09, "volume": 834652.0}, {"date": "2020-01-28", "close": 59.91, "volume": 487546.0}, {"date": "2020-01-29", "close": 60.69, "volume": 495206.0}, {"date": "2020-01-30", "close": 59.55, "volume": 1052485.0}, {"date": "2020-01-31", "close": 58.32, "volume": 1016539.0}, {"date": "2020-02-03", "close": 58.44, "volume": 542989.0}, {"date": "2020-02-04", "close": 58.99, "volume": 760950.0}, {"date": "2020-02-05", "close": 58.98, "volume": 884594.0}, {"date": "2020-02-06", "close": 61.28, "volume": 1748018.0}, {"date": "2020-02-07", "close": 60.49, "volume": 858682.0}, {"date": "2020-02-10", "close": 59.98, "volume": 378230.0}, {"date": "2020-02-11", "close": 60.31, "volume": 550232.0}, {"date": "2020-02-12", "close": 60.51, "volume": 641951.0}, {"date": "2020-02-13", "close": 60.06, "volume": 666726.0}, {"date": "2020-02-14", "close": 60.13, "volume": 359104.0}, {"date": "2020-02-18", "close": 61.57, "volume": 731118.0}, {"date": "2020-02-19", "close": 61.73, "volume": 427898.0}, {"date": "2020-02-20", "close": 61.29, "volume": 521928.0}, {"date": "2020-02-21", "close": 60.49, "volume": 491341.0}, {"date": "2020-02-24", "close": 57.1, "volume": 1030699.0}, {"date": "2020-02-25", "close": 55.3, "volume": 1155959.0}, {"date": "2020-02-26", "close": 56.02, "volume": 1355306.0}, {"date": "2020-02-27", "close": 53.29, "volume": 1266965.0}, {"date": "2020-02-28", "close": 50.78, "volume": 1999105.0}, {"date": "2020-03-02", "close": 52.3, "volume": 1727887.0}, {"date": "2020-03-03", "close": 50.72, "volume": 1237886.0}, {"date": "2020-03-04", "close": 54.59, "volume": 1149778.0}, {"date": "2020-03-05", "close": 52.92, "volume": 1398914.0}, {"date": "2020-03-06", "close": 53.88, "volume": 1302195.0}, {"date": "2020-03-09", "close": 51.33, "volume": 1315309.0}, {"date": "2020-03-10", "close": 52.82, "volume": 1138381.0}, {"date": "2020-03-11", "close": 49.14, "volume": 1314814.0}, {"date": "2020-03-12", "close": 44.33, "volume": 1467674.0}, {"date": "2020-03-13", "close": 48.41, "volume": 1491347.0}, {"date": "2020-03-16", "close": 43.25, "volume": 1417601.0}, {"date": "2020-03-17", "close": 44.5, "volume": 1780202.0}, {"date": "2020-03-18", "close": 43.46, "volume": 1197925.0}, {"date": "2020-03-19", "close": 46.07, "volume": 1064042.0}, {"date": "2020-03-20", "close": 43.58, "volume": 1387537.0}, {"date": "2020-03-23", "close": 41.6, "volume": 1342071.0}, {"date": "2020-03-24", "close": 44.83, "volume": 1156606.0}, {"date": "2020-03-25", "close": 46.75, "volume": 1131993.0}, {"date": "2020-03-26", "close": 49.75, "volume": 1299217.0}, {"date": "2020-03-27", "close": 49.41, "volume": 1024261.0}, {"date": "2020-03-30", "close": 48.21, "volume": 970825.0}, {"date": "2020-03-31", "close": 47.28, "volume": 710108.0}, {"date": "2020-04-01", "close": 46.85, "volume": 760969.0}, {"date": "2020-04-02", "close": 49.01, "volume": 1049212.0}, {"date": "2020-04-03", "close": 48.51, "volume": 1038220.0}, {"date": "2020-04-06", "close": 51.46, "volume": 965111.0}, {"date": "2020-04-07", "close": 50.07, "volume": 1003773.0}, {"date": "2020-04-08", "close": 52.5, "volume": 824747.0}, {"date": "2020-04-09", "close": 53.0, "volume": 559195.0}, {"date": "2020-04-13", "close": 51.25, "volume": 857775.0}, {"date": "2020-04-14", "close": 52.77, "volume": 777432.0}, {"date": "2020-04-15", "close": 50.81, "volume": 767314.0}, {"date": "2020-04-16", "close": 53.28, "volume": 834493.0}, {"date": "2020-04-17", "close": 55.07, "volume": 936775.0}, {"date": "2020-04-20", "close": 55.54, "volume": 849158.0}, {"date": "2020-04-21", "close": 53.38, "volume": 770840.0}, {"date": "2020-04-22", "close": 54.67, "volume": 642388.0}, {"date": "2020-04-23", "close": 56.96, "volume": 857726.0}, {"date": "2020-04-24", "close": 58.15, "volume": 781467.0}, {"date": "2020-04-27", "close": 58.38, "volume": 831474.0}, {"date": "2020-04-28", "close": 57.2, "volume": 853252.0}, {"date": "2020-04-29", "close": 56.85, "volume": 657565.0}, {"date": "2020-04-30", "close": 55.53, "volume": 892972.0}, {"date": "2020-05-01", "close": 55.32, "volume": 631106.0}, {"date": "2020-05-04", "close": 57.65, "volume": 680818.0}, {"date": "2020-05-05", "close": 57.73, "volume": 587743.0}, {"date": "2020-05-06", "close": 56.51, "volume": 834597.0}, {"date": "2020-05-07", "close": 53.26, "volume": 1409113.0}, {"date": "2020-05-08", "close": 54.4, "volume": 967878.0}, {"date": "2020-05-11", "close": 56.18, "volume": 919823.0}, {"date": "2020-05-12", "close": 55.9, "volume": 920146.0}, {"date": "2020-05-13", "close": 54.43, "volume": 613178.0}, {"date": "2020-05-14", "close": 52.33, "volume": 1043246.0}, {"date": "2020-05-15", "close": 53.07, "volume": 776623.0}, {"date": "2020-05-18", "close": 55.02, "volume": 849248.0}, {"date": "2020-05-19", "close": 53.5, "volume": 928990.0}, {"date": "2020-05-20", "close": 54.22, "volume": 679532.0}, {"date": "2020-05-21", "close": 54.3, "volume": 521275.0}, {"date": "2020-05-22", "close": 54.47, "volume": 392100.0}, {"date": "2020-05-26", "close": 56.04, "volume": 1426946.0}, {"date": "2020-05-27", "close": 56.12, "volume": 1054227.0}, {"date": "2020-05-28", "close": 56.44, "volume": 772196.0}, {"date": "2020-05-29", "close": 56.21, "volume": 1327951.0}, {"date": "2020-06-01", "close": 56.84, "volume": 624756.0}, {"date": "2020-06-02", "close": 57.67, "volume": 731309.0}, {"date": "2020-06-03", "close": 56.82, "volume": 824701.0}, {"date": "2020-06-04", "close": 55.86, "volume": 687468.0}, {"date": "2020-06-05", "close": 57.56, "volume": 880540.0}, {"date": "2020-06-08", "close": 58.83, "volume": 706003.0}, {"date": "2020-06-09", "close": 58.48, "volume": 669434.0}, {"date": "2020-06-10", "close": 58.57, "volume": 995088.0}, {"date": "2020-06-11", "close": 56.51, "volume": 1249566.0}, {"date": "2020-06-12", "close": 58.37, "volume": 1007814.0}, {"date": "2020-06-15", "close": 57.21, "volume": 624507.0}, {"date": "2020-06-16", "close": 57.0, "volume": 698717.0}, {"date": "2020-06-17", "close": 57.65, "volume": 641229.0}, {"date": "2020-06-18", "close": 58.195, "volume": 361343.0}, {"date": "2020-06-19", "close": 58.95, "volume": 1610507.0}, {"date": "2020-06-22", "close": 59.34, "volume": 673413.0}, {"date": "2020-06-23", "close": 57.82, "volume": 953815.0}, {"date": "2020-06-24", "close": 59.1, "volume": 969402.0}, {"date": "2020-06-25", "close": 61.05, "volume": 863008.0}, {"date": "2020-06-26", "close": 60.09, "volume": 1796890.0}, {"date": "2020-06-29", "close": 59.4, "volume": 509870.0}, {"date": "2020-06-30", "close": 58.96, "volume": 1253002.0}, {"date": "2020-07-01", "close": 60.2, "volume": 656617.0}, {"date": "2020-07-02", "close": 60.79, "volume": 615336.0}, {"date": "2020-07-06", "close": 60.775, "volume": 955254.0}, {"date": "2020-07-07", "close": 61.39, "volume": 520399.0}, {"date": "2020-07-08", "close": 60.91, "volume": 631611.0}, {"date": "2020-07-09", "close": 60.44, "volume": 439629.0}, {"date": "2020-07-10", "close": 62.09, "volume": 807646.0}, {"date": "2020-07-13", "close": 61.04, "volume": 826962.0}, {"date": "2020-07-14", "close": 61.5, "volume": 743108.0}, {"date": "2020-07-15", "close": 62.95, "volume": 687180.0}, {"date": "2020-07-16", "close": 62.19, "volume": 634353.0}, {"date": "2020-07-17", "close": 62.15, "volume": 786906.0}, {"date": "2020-07-20", "close": 62.07, "volume": 572895.0}, {"date": "2020-07-21", "close": 61.05, "volume": 412935.0}, {"date": "2020-07-22", "close": 60.67, "volume": 347487.0}, {"date": "2020-07-23", "close": 59.7, "volume": 565352.0}, {"date": "2020-07-24", "close": 58.95, "volume": 486410.0}, {"date": "2020-07-27", "close": 60.29, "volume": 492858.0}, {"date": "2020-07-28", "close": 59.41, "volume": 493987.0}, {"date": "2020-07-29", "close": 58.78, "volume": 528735.0}, {"date": "2020-07-30", "close": 59.02, "volume": 518788.0}, {"date": "2020-07-31", "close": 57.56, "volume": 1046819.0}, {"date": "2020-08-03", "close": 59.19, "volume": 490963.0}, {"date": "2020-08-04", "close": 59.24, "volume": 454277.0}, {"date": "2020-08-05", "close": 57.48, "volume": 1338213.0}, {"date": "2020-08-06", "close": 56.51, "volume": 749393.0}, {"date": "2020-08-07", "close": 56.21, "volume": 1217154.0}, {"date": "2020-08-10", "close": 54.1, "volume": 851570.0}, {"date": "2020-08-11", "close": 53.42, "volume": 1124259.0}, {"date": "2020-08-12", "close": 52.98, "volume": 620321.0}, {"date": "2020-08-13", "close": 53.09, "volume": 486894.0}, {"date": "2020-08-14", "close": 52.78, "volume": 394582.0}, {"date": "2020-08-17", "close": 53.99, "volume": 381735.0}, {"date": "2020-08-18", "close": 53.65, "volume": 536759.0}, {"date": "2020-08-19", "close": 52.28, "volume": 924442.0}, {"date": "2020-08-20", "close": 53.05, "volume": 966060.0}, {"date": "2020-08-21", "close": 52.67, "volume": 383342.0}, {"date": "2020-08-24", "close": 52.13, "volume": 595668.0}, {"date": "2020-08-25", "close": 52.9, "volume": 452132.0}, {"date": "2020-08-26", "close": 52.31, "volume": 419797.0}, {"date": "2020-08-27", "close": 52.61, "volume": 384791.0}, {"date": "2020-08-28", "close": 52.79, "volume": 332438.0}, {"date": "2020-08-31", "close": 54.5, "volume": 802157.0}, {"date": "2020-09-01", "close": 54.27, "volume": 672153.0}, {"date": "2020-09-02", "close": 55.06, "volume": 673981.0}, {"date": "2020-09-03", "close": 55.27, "volume": 773386.0}, {"date": "2020-09-04", "close": 55.61, "volume": 945696.0}, {"date": "2020-09-08", "close": 52.72, "volume": 949930.0}, {"date": "2020-09-09", "close": 53.15, "volume": 708317.0}, {"date": "2020-09-10", "close": 51.52, "volume": 892330.0}, {"date": "2020-09-11", "close": 51.97, "volume": 613624.0}, {"date": "2020-09-14", "close": 53.74, "volume": 685434.0}, {"date": "2020-09-15", "close": 52.93, "volume": 718533.0}, {"date": "2020-09-16", "close": 51.77, "volume": 1003008.0}, {"date": "2020-09-17", "close": 51.29, "volume": 900882.0}, {"date": "2020-09-18", "close": 51.39, "volume": 1075548.0}, {"date": "2020-09-21", "close": 50.2, "volume": 946312.0}, {"date": "2020-09-22", "close": 50.77, "volume": 1727944.0}, {"date": "2020-09-23", "close": 49.33, "volume": 2375699.0}, {"date": "2020-09-24", "close": 48.64, "volume": 1691183.0}, {"date": "2020-09-25", "close": 48.7, "volume": 1007278.0}, {"date": "2020-09-28", "close": 49.03, "volume": 506378.0}, {"date": "2020-09-29", "close": 48.48, "volume": 1097773.0}, {"date": "2020-09-30", "close": 47.45, "volume": 1066395.0}, {"date": "2020-10-01", "close": 47.76, "volume": 1602376.0}, {"date": "2020-10-02", "close": 45.65, "volume": 1800734.0}, {"date": "2020-10-05", "close": 47.58, "volume": 2186228.0}, {"date": "2020-10-06", "close": 45.3, "volume": 1277207.0}, {"date": "2020-10-07", "close": 46.42, "volume": 960125.0}, {"date": "2020-10-08", "close": 46.86, "volume": 853148.0}, {"date": "2020-10-09", "close": 45.94, "volume": 665621.0}, {"date": "2020-10-12", "close": 46.48, "volume": 874165.0}, {"date": "2020-10-13", "close": 47.97, "volume": 1534746.0}, {"date": "2020-10-14", "close": 47.71, "volume": 1079542.0}, {"date": "2020-10-15", "close": 48.29, "volume": 2839105.0}, {"date": "2020-10-16", "close": 47.13, "volume": 1435369.0}, {"date": "2020-10-19", "close": 47.2, "volume": 837838.0}, {"date": "2020-10-20", "close": 47.4, "volume": 572301.0}, {"date": "2020-10-21", "close": 46.36, "volume": 981605.0}, {"date": "2020-10-22", "close": 47.19, "volume": 1015016.0}, {"date": "2020-10-23", "close": 47.34, "volume": 512821.0}, {"date": "2020-10-26", "close": 47.01, "volume": 567250.0}, {"date": "2020-10-27", "close": 46.98, "volume": 1200012.0}, {"date": "2020-10-28", "close": 45.82, "volume": 630680.0}, {"date": "2020-10-29", "close": 46.85, "volume": 726200.0}, {"date": "2020-10-30", "close": 46.95, "volume": 977464.0}, {"date": "2020-11-02", "close": 46.77, "volume": 649561.0}, {"date": "2020-11-03", "close": 47.0, "volume": 651305.0}, {"date": "2020-11-04", "close": 47.61, "volume": 1330704.0}, {"date": "2020-11-05", "close": 48.72, "volume": 2392244.0}, {"date": "2020-11-06", "close": 48.63, "volume": 679504.0}, {"date": "2020-11-09", "close": 50.1, "volume": 1226611.0}, {"date": "2020-11-10", "close": 50.18, "volume": 960900.0}, {"date": "2020-11-11", "close": 49.21, "volume": 589785.0}, {"date": "2020-11-12", "close": 49.25, "volume": 954087.0}, {"date": "2020-11-13", "close": 51.57, "volume": 995444.0}, {"date": "2020-11-16", "close": 52.15, "volume": 866321.0}, {"date": "2020-11-17", "close": 52.51, "volume": 564146.0}, {"date": "2020-11-18", "close": 50.68, "volume": 846590.0}, {"date": "2020-11-19", "close": 50.45, "volume": 655807.0}, {"date": "2020-11-20", "close": 49.14, "volume": 938327.0}, {"date": "2020-11-23", "close": 50.27, "volume": 709461.0}, {"date": "2020-11-24", "close": 50.04, "volume": 606137.0}, {"date": "2020-11-25", "close": 50.24, "volume": 688790.0}, {"date": "2020-11-27", "close": 51.13, "volume": 415986.0}, {"date": "2020-11-30", "close": 50.53, "volume": 2616799.0}, {"date": "2020-12-01", "close": 51.12, "volume": 1381639.0}, {"date": "2020-12-02", "close": 51.31, "volume": 805484.0}, {"date": "2020-12-03", "close": 50.97, "volume": 520367.0}, {"date": "2020-12-04", "close": 51.22, "volume": 566112.0}, {"date": "2020-12-07", "close": 50.31, "volume": 859185.0}, {"date": "2020-12-08", "close": 48.98, "volume": 1261880.0}, {"date": "2020-12-09", "close": 46.65, "volume": 1362159.0}, {"date": "2020-12-10", "close": 46.38, "volume": 970614.0}, {"date": "2020-12-11", "close": 45.81, "volume": 995058.0}, {"date": "2020-12-14", "close": 47.83, "volume": 2109737.0}, {"date": "2020-12-15", "close": 51.485, "volume": 2487958.0}, {"date": "2020-12-16", "close": 49.79, "volume": 1282250.0}, {"date": "2020-12-17", "close": 51.19, "volume": 1440687.0}, {"date": "2020-12-18", "close": 54.33, "volume": 2909205.0}, {"date": "2020-12-21", "close": 55.34, "volume": 1937969.0}, {"date": "2020-12-22", "close": 58.59, "volume": 2148943.0}, {"date": "2020-12-23", "close": 60.27, "volume": 2501078.0}, {"date": "2020-12-24", "close": 59.68, "volume": 1105175.0}, {"date": "2020-12-28", "close": 58.93, "volume": 1396505.0}, {"date": "2020-12-29", "close": 57.03, "volume": 1172673.0}, {"date": "2020-12-30", "close": 57.2, "volume": 1001867.0}, {"date": "2020-12-31", "close": 56.54, "volume": 904025.0}, {"date": "2021-01-04", "close": 56.78, "volume": 925215.0}, {"date": "2021-01-05", "close": 55.93, "volume": 727438.0}, {"date": "2021-01-06", "close": 56.19, "volume": 1100762.0}, {"date": "2021-01-07", "close": 59.14, "volume": 933102.0}, {"date": "2021-01-08", "close": 61.04, "volume": 1342124.0}, {"date": "2021-01-11", "close": 62.1, "volume": 1037625.0}, {"date": "2021-01-12", "close": 59.15, "volume": 822424.0}, {"date": "2021-01-13", "close": 59.65, "volume": 900893.0}, {"date": "2021-01-14", "close": 61.35, "volume": 783381.0}, {"date": "2021-01-15", "close": 61.28, "volume": 1273885.0}, {"date": "2021-01-19", "close": 61.03, "volume": 759587.0}, {"date": "2021-01-20", "close": 62.54, "volume": 720679.0}, {"date": "2021-01-21", "close": 61.27, "volume": 872752.0}, {"date": "2021-01-22", "close": 61.75, "volume": 651669.0}, {"date": "2021-01-25", "close": 63.78, "volume": 1113137.0}, {"date": "2021-01-26", "close": 62.52, "volume": 856951.0}, {"date": "2021-01-27", "close": 59.19, "volume": 1091750.0}, {"date": "2021-01-28", "close": 60.69, "volume": 1008199.0}, {"date": "2021-01-29", "close": 60.07, "volume": 947260.0}, {"date": "2021-02-01", "close": 58.97, "volume": 660442.0}, {"date": "2021-02-02", "close": 61.22, "volume": 1264647.0}, {"date": "2021-02-03", "close": 61.24, "volume": 914366.0}, {"date": "2021-02-04", "close": 59.41, "volume": 928165.0}, {"date": "2021-02-05", "close": 60.19, "volume": 803368.0}, {"date": "2021-02-08", "close": 59.73, "volume": 953326.0}, {"date": "2021-02-09", "close": 59.33, "volume": 531921.0}, {"date": "2021-02-10", "close": 58.09, "volume": 936260.0}, {"date": "2021-02-11", "close": 57.95, "volume": 665410.0}, {"date": "2021-02-12", "close": 57.06, "volume": 681940.0}, {"date": "2021-02-16", "close": 56.2, "volume": 1010168.0}, {"date": "2021-02-17", "close": 58.3, "volume": 1130580.0}, {"date": "2021-02-18", "close": 57.53, "volume": 941658.0}, {"date": "2021-02-19", "close": 57.69, "volume": 519255.0}, {"date": "2021-02-22", "close": 55.94, "volume": 725025.0}, {"date": "2021-02-23", "close": 56.05, "volume": 734937.0}, {"date": "2021-02-24", "close": 56.21, "volume": 704108.0}, {"date": "2021-02-25", "close": 53.41, "volume": 1155272.0}, {"date": "2021-02-26", "close": 52.4, "volume": 1230580.0}, {"date": "2021-03-01", "close": 54.05, "volume": 871574.0}, {"date": "2021-03-02", "close": 55.3, "volume": 1412210.0}, {"date": "2021-03-03", "close": 52.82, "volume": 749637.0}, {"date": "2021-03-04", "close": 51.27, "volume": 934026.0}, {"date": "2021-03-05", "close": 52.78, "volume": 918678.0}, {"date": "2021-03-08", "close": 51.19, "volume": 841402.0}, {"date": "2021-03-09", "close": 52.22, "volume": 603078.0}, {"date": "2021-03-10", "close": 51.78, "volume": 1032327.0}, {"date": "2021-03-11", "close": 53.4, "volume": 652408.0}, {"date": "2021-03-12", "close": 52.99, "volume": 829943.0}, {"date": "2021-03-15", "close": 54.62, "volume": 544600.0}, {"date": "2021-03-16", "close": 54.3, "volume": 1090043.0}, {"date": "2021-03-17", "close": 53.35, "volume": 838591.0}, {"date": "2021-03-18", "close": 52.8, "volume": 709873.0}, {"date": "2021-03-19", "close": 54.21, "volume": 1758904.0}, {"date": "2021-03-22", "close": 55.64, "volume": 1338175.0}, {"date": "2021-03-23", "close": 43.59, "volume": 8507259.0}, {"date": "2021-03-24", "close": 43.28, "volume": 3431951.0}, {"date": "2021-03-25", "close": 42.51, "volume": 1423244.0}, {"date": "2021-03-26", "close": 42.95, "volume": 1455112.0}, {"date": "2021-03-29", "close": 44.96, "volume": 2470235.0}, {"date": "2021-03-30", "close": 44.71, "volume": 1007917.0}, {"date": "2021-03-31", "close": 44.96, "volume": 925248.0}, {"date": "2021-04-01", "close": 45.05, "volume": 1092073.0}, {"date": "2021-04-05", "close": 46.84, "volume": 989237.0}, {"date": "2021-04-06", "close": 47.25, "volume": 1272575.0}, {"date": "2021-04-07", "close": 43.65, "volume": 3716484.0}, {"date": "2021-04-08", "close": 42.69, "volume": 3706517.0}, {"date": "2021-04-09", "close": 42.36, "volume": 2121113.0}, {"date": "2021-04-12", "close": 40.87, "volume": 1395704.0}, {"date": "2021-04-13", "close": 41.09, "volume": 1119964.0}, {"date": "2021-04-14", "close": 41.83, "volume": 841016.0}, {"date": "2021-04-15", "close": 41.03, "volume": 1159088.0}, {"date": "2021-04-16", "close": 40.78, "volume": 1860294.0}, {"date": "2021-04-19", "close": 39.94, "volume": 1368394.0}, {"date": "2021-04-20", "close": 41.16, "volume": 1120328.0}, {"date": "2021-04-21", "close": 41.49, "volume": 1612546.0}, {"date": "2021-04-22", "close": 42.46, "volume": 1486126.0}, {"date": "2021-04-23", "close": 42.69, "volume": 754648.0}, {"date": "2021-04-26", "close": 43.63, "volume": 1656429.0}, {"date": "2021-04-27", "close": 43.34, "volume": 1019824.0}, {"date": "2021-04-28", "close": 43.56, "volume": 1269764.0}, {"date": "2021-04-29", "close": 43.32, "volume": 996926.0}, {"date": "2021-04-30", "close": 42.82, "volume": 1048256.0}, {"date": "2021-05-03", "close": 42.99, "volume": 1743445.0}, {"date": "2021-05-04", "close": 41.98, "volume": 1791482.0}, {"date": "2021-05-05", "close": 39.89, "volume": 3205294.0}, {"date": "2021-05-06", "close": 37.33, "volume": 4031605.0}, {"date": "2021-05-07", "close": 36.54, "volume": 2696020.0}, {"date": "2021-05-10", "close": 36.24, "volume": 1942708.0}, {"date": "2021-05-11", "close": 36.69, "volume": 1777696.0}, {"date": "2021-05-12", "close": 37.31, "volume": 2450470.0}, {"date": "2021-05-13", "close": 37.37, "volume": 2152243.0}, {"date": "2021-05-14", "close": 38.24, "volume": 2259926.0}, {"date": "2021-05-17", "close": 37.32, "volume": 1657657.0}, {"date": "2021-05-18", "close": 36.87, "volume": 1879954.0}, {"date": "2021-05-19", "close": 35.36, "volume": 2092978.0}, {"date": "2021-05-20", "close": 36.56, "volume": 1391889.0}, {"date": "2021-05-21", "close": 36.21, "volume": 990063.0}, {"date": "2021-05-24", "close": 35.43, "volume": 1572418.0}, {"date": "2021-05-25", "close": 35.28, "volume": 2015037.0}, {"date": "2021-05-26", "close": 35.52, "volume": 1958976.0}, {"date": "2021-05-27", "close": 36.85, "volume": 9313751.0}, {"date": "2021-05-28", "close": 37.25, "volume": 1475482.0}, {"date": "2021-06-01", "close": 36.74, "volume": 1135594.0}, {"date": "2021-06-02", "close": 35.68, "volume": 1978575.0}, {"date": "2021-06-03", "close": 34.72, "volume": 1348353.0}, {"date": "2021-06-04", "close": 34.54, "volume": 918884.0}, {"date": "2021-06-07", "close": 35.87, "volume": 3206209.0}, {"date": "2021-06-08", "close": 36.89, "volume": 1855064.0}, {"date": "2021-06-09", "close": 36.92, "volume": 2026190.0}, {"date": "2021-06-10", "close": 38.21, "volume": 2579804.0}, {"date": "2021-06-11", "close": 37.93, "volume": 1393667.0}, {"date": "2021-06-14", "close": 37.79, "volume": 838672.0}, {"date": "2021-06-15", "close": 36.68, "volume": 1597648.0}, {"date": "2021-06-16", "close": 37.13, "volume": 1044100.0}, {"date": "2021-06-17", "close": 37.48, "volume": 741471.0}, {"date": "2021-06-18", "close": 37.79, "volume": 2251416.0}, {"date": "2021-06-21", "close": 36.91, "volume": 1206547.0}, {"date": "2021-06-22", "close": 37.69, "volume": 1093799.0}, {"date": "2021-06-23", "close": 37.78, "volume": 968915.0}, {"date": "2021-06-24", "close": 38.44, "volume": 1476243.0}, {"date": "2021-06-25", "close": 38.93, "volume": 2658667.0}, {"date": "2021-06-28", "close": 38.97, "volume": 1908773.0}, {"date": "2021-06-29", "close": 39.55, "volume": 1719009.0}, {"date": "2021-06-30", "close": 39.89, "volume": 1586482.0}, {"date": "2021-07-01", "close": 40.05, "volume": 1076111.0}, {"date": "2021-07-02", "close": 39.92, "volume": 1386220.0}, {"date": "2021-07-06", "close": 39.33, "volume": 1329991.0}, {"date": "2021-07-07", "close": 38.96, "volume": 872005.0}, {"date": "2021-07-08", "close": 38.79, "volume": 1018018.0}, {"date": "2021-07-09", "close": 38.87, "volume": 649718.0}, {"date": "2021-07-12", "close": 37.29, "volume": 964047.0}, {"date": "2021-07-13", "close": 36.36, "volume": 996662.0}, {"date": "2021-07-14", "close": 35.26, "volume": 878293.0}, {"date": "2021-07-15", "close": 35.67, "volume": 1058918.0}, {"date": "2021-07-16", "close": 36.55, "volume": 2214098.0}, {"date": "2021-07-19", "close": 35.56, "volume": 897672.0}, {"date": "2021-07-20", "close": 36.65, "volume": 1018606.0}, {"date": "2021-07-21", "close": 36.71, "volume": 788979.0}, {"date": "2021-07-22", "close": 37.49, "volume": 881309.0}, {"date": "2021-07-23", "close": 38.03, "volume": 949248.0}, {"date": "2021-07-26", "close": 37.42, "volume": 1180624.0}, {"date": "2021-07-27", "close": 36.37, "volume": 962845.0}, {"date": "2021-07-28", "close": 37.73, "volume": 876124.0}, {"date": "2021-07-29", "close": 36.68, "volume": 927866.0}, {"date": "2021-07-30", "close": 37.14, "volume": 996382.0}, {"date": "2021-08-02", "close": 37.63, "volume": 569266.0}, {"date": "2021-08-03", "close": 37.81, "volume": 622230.0}, {"date": "2021-08-04", "close": 37.81, "volume": 809185.0}, {"date": "2021-08-05", "close": 39.38, "volume": 994330.0}, {"date": "2021-08-06", "close": 38.8, "volume": 763947.0}, {"date": "2021-08-09", "close": 38.56, "volume": 535874.0}, {"date": "2021-08-10", "close": 38.85, "volume": 729871.0}, {"date": "2021-08-11", "close": 38.21, "volume": 775320.0}, {"date": "2021-08-12", "close": 39.31, "volume": 438211.0}, {"date": "2021-08-13", "close": 39.68, "volume": 620048.0}, {"date": "2021-08-16", "close": 38.63, "volume": 808542.0}, {"date": "2021-08-17", "close": 38.76, "volume": 790990.0}, {"date": "2021-08-18", "close": 38.03, "volume": 594401.0}, {"date": "2021-08-19", "close": 37.84, "volume": 918947.0}, {"date": "2021-08-20", "close": 39.26, "volume": 747108.0}, {"date": "2021-08-23", "close": 39.03, "volume": 722158.0}, {"date": "2021-08-24", "close": 39.98, "volume": 544570.0}, {"date": "2021-08-25", "close": 39.54, "volume": 644032.0}, {"date": "2021-08-26", "close": 38.9, "volume": 506089.0}, {"date": "2021-08-27", "close": 39.63, "volume": 760627.0}, {"date": "2021-08-30", "close": 39.14, "volume": 626404.0}, {"date": "2021-08-31", "close": 39.76, "volume": 929737.0}, {"date": "2021-09-01", "close": 40.28, "volume": 655627.0}, {"date": "2021-09-02", "close": 40.55, "volume": 503913.0}, {"date": "2021-09-03", "close": 39.52, "volume": 603655.0}, {"date": "2021-09-07", "close": 37.55, "volume": 1372291.0}, {"date": "2021-09-08", "close": 36.97, "volume": 723439.0}, {"date": "2021-09-09", "close": 36.26, "volume": 542207.0}, {"date": "2021-09-10", "close": 36.09, "volume": 753165.0}, {"date": "2021-09-13", "close": 36.27, "volume": 1178982.0}, {"date": "2021-09-14", "close": 36.21, "volume": 685687.0}, {"date": "2021-09-15", "close": 36.96, "volume": 2251306.0}, {"date": "2021-09-16", "close": 36.43, "volume": 1139899.0}, {"date": "2021-09-17", "close": 37.21, "volume": 3056545.0}, {"date": "2021-09-20", "close": 36.19, "volume": 994581.0}, {"date": "2021-09-21", "close": 36.28, "volume": 916128.0}, {"date": "2021-09-22", "close": 36.56, "volume": 570951.0}, {"date": "2021-09-23", "close": 37.2, "volume": 875847.0}, {"date": "2021-09-24", "close": 36.2, "volume": 445855.0}, {"date": "2021-09-27", "close": 35.87, "volume": 790414.0}, {"date": "2021-09-28", "close": 34.36, "volume": 1227404.0}, {"date": "2021-09-29", "close": 33.58, "volume": 772277.0}, {"date": "2021-09-30", "close": 33.54, "volume": 581293.0}, {"date": "2021-10-01", "close": 33.57, "volume": 1020200.0}, {"date": "2021-10-04", "close": 32.33, "volume": 589565.0}, {"date": "2021-10-05", "close": 32.79, "volume": 798898.0}, {"date": "2021-10-06", "close": 33.34, "volume": 589277.0}, {"date": "2021-10-07", "close": 33.77, "volume": 650183.0}, {"date": "2021-10-08", "close": 34.09, "volume": 439790.0}, {"date": "2021-10-11", "close": 34.41, "volume": 570455.0}, {"date": "2021-10-12", "close": 34.01, "volume": 606335.0}, {"date": "2021-10-13", "close": 33.56, "volume": 435221.0}, {"date": "2021-10-14", "close": 34.49, "volume": 601856.0}, {"date": "2021-10-15", "close": 35.1, "volume": 1811841.0}, {"date": "2021-10-18", "close": 30.25, "volume": 5316609.0}, {"date": "2021-10-19", "close": 31.28, "volume": 1965071.0}, {"date": "2021-10-20", "close": 30.52, "volume": 1323116.0}, {"date": "2021-10-21", "close": 30.33, "volume": 721557.0}, {"date": "2021-10-22", "close": 30.44, "volume": 753383.0}, {"date": "2021-10-25", "close": 30.1, "volume": 478380.0}, {"date": "2021-10-26", "close": 29.84, "volume": 691858.0}, {"date": "2021-10-27", "close": 29.81, "volume": 1018620.0}, {"date": "2021-10-28", "close": 31.2, "volume": 795965.0}, {"date": "2021-10-29", "close": 31.87, "volume": 1015208.0}, {"date": "2021-11-01", "close": 33.0, "volume": 711559.0}, {"date": "2021-11-02", "close": 32.97, "volume": 935483.0}, {"date": "2021-11-03", "close": 33.76, "volume": 1389004.0}, {"date": "2021-11-04", "close": 34.63, "volume": 851820.0}, {"date": "2021-11-05", "close": 33.69, "volume": 929390.0}, {"date": "2021-11-08", "close": 34.88, "volume": 785645.0}, {"date": "2021-11-09", "close": 34.0, "volume": 477569.0}, {"date": "2021-11-10", "close": 33.3, "volume": 610550.0}, {"date": "2021-11-11", "close": 33.56, "volume": 588385.0}, {"date": "2021-11-12", "close": 32.69, "volume": 404196.0}, {"date": "2021-11-15", "close": 32.79, "volume": 630255.0}, {"date": "2021-11-16", "close": 32.67, "volume": 835346.0}, {"date": "2021-11-17", "close": 32.48, "volume": 935917.0}, {"date": "2021-11-18", "close": 32.14, "volume": 927429.0}, {"date": "2021-11-19", "close": 31.99, "volume": 927469.0}, {"date": "2021-11-22", "close": 30.65, "volume": 1214866.0}, {"date": "2021-11-23", "close": 30.33, "volume": 1639512.0}, {"date": "2021-11-24", "close": 29.76, "volume": 1302267.0}, {"date": "2021-11-26", "close": 29.05, "volume": 755717.0}, {"date": "2021-11-29", "close": 27.45, "volume": 1635515.0}, {"date": "2021-11-30", "close": 26.5, "volume": 2092293.0}, {"date": "2021-12-01", "close": 25.61, "volume": 1441935.0}, {"date": "2021-12-02", "close": 26.15, "volume": 1350648.0}, {"date": "2021-12-03", "close": 26.39, "volume": 1755982.0}, {"date": "2021-12-06", "close": 27.5, "volume": 1132864.0}, {"date": "2021-12-07", "close": 30.57, "volume": 2149979.0}, {"date": "2021-12-08", "close": 32.21, "volume": 1647996.0}, {"date": "2021-12-09", "close": 30.28, "volume": 2589079.0}, {"date": "2021-12-10", "close": 29.47, "volume": 1063939.0}, {"date": "2021-12-13", "close": 30.17, "volume": 2249048.0}, {"date": "2021-12-14", "close": 30.25, "volume": 1866599.0}, {"date": "2021-12-15", "close": 31.11, "volume": 1100131.0}, {"date": "2021-12-16", "close": 30.07, "volume": 807889.0}, {"date": "2021-12-17", "close": 32.46, "volume": 2510614.0}, {"date": "2021-12-20", "close": 32.21, "volume": 1165698.0}, {"date": "2021-12-21", "close": 32.63, "volume": 1100607.0}, {"date": "2021-12-22", "close": 32.33, "volume": 747847.0}, {"date": "2021-12-23", "close": 32.71, "volume": 493718.0}, {"date": "2021-12-27", "close": 31.19, "volume": 835165.0}, {"date": "2021-12-28", "close": 30.19, "volume": 836367.0}, {"date": "2021-12-29", "close": 30.63, "volume": 908601.0}, {"date": "2021-12-30", "close": 30.54, "volume": 628388.0}, {"date": "2021-12-31", "close": 30.43, "volume": 639538.0}, {"date": "2022-01-03", "close": 32.6, "volume": 1163149.0}, {"date": "2022-01-04", "close": 31.36, "volume": 945771.0}, {"date": "2022-01-05", "close": 30.45, "volume": 815421.0}, {"date": "2022-01-06", "close": 30.94, "volume": 837373.0}, {"date": "2022-01-07", "close": 30.38, "volume": 965629.0}, {"date": "2022-01-10", "close": 30.51, "volume": 1197400.0}, {"date": "2022-01-11", "close": 31.35, "volume": 914544.0}, {"date": "2022-01-12", "close": 31.85, "volume": 1137050.0}, {"date": "2022-01-13", "close": 32.13, "volume": 1226242.0}, {"date": "2022-01-14", "close": 33.08, "volume": 1274297.0}, {"date": "2022-01-18", "close": 30.12, "volume": 2020828.0}, {"date": "2022-01-19", "close": 30.32, "volume": 1524636.0}, {"date": "2022-01-20", "close": 30.01, "volume": 2009958.0}, {"date": "2022-01-21", "close": 29.88, "volume": 1605339.0}, {"date": "2022-01-24", "close": 31.4, "volume": 1682817.0}, {"date": "2022-01-25", "close": 31.48, "volume": 1366202.0}, {"date": "2022-01-26", "close": 31.44, "volume": 1527494.0}, {"date": "2022-01-27", "close": 30.14, "volume": 1050019.0}, {"date": "2022-01-28", "close": 31.68, "volume": 835769.0}, {"date": "2022-01-31", "close": 31.8, "volume": 3318239.0}, {"date": "2022-02-01", "close": 31.51, "volume": 1664206.0}, {"date": "2022-02-02", "close": 31.5, "volume": 1102302.0}, {"date": "2022-02-03", "close": 31.07, "volume": 1002396.0}, {"date": "2022-02-04", "close": 31.5, "volume": 844332.0}, {"date": "2022-02-07", "close": 32.46, "volume": 802801.0}, {"date": "2022-02-08", "close": 32.68, "volume": 1059219.0}, {"date": "2022-02-09", "close": 34.02, "volume": 1070960.0}, {"date": "2022-02-10", "close": 33.54, "volume": 1024629.0}, {"date": "2022-02-11", "close": 32.88, "volume": 754814.0}, {"date": "2022-02-14", "close": 32.59, "volume": 2903883.0}, {"date": "2022-02-15", "close": 33.66, "volume": 799951.0}, {"date": "2022-02-16", "close": 33.4, "volume": 515142.0}, {"date": "2022-02-17", "close": 32.74, "volume": 983645.0}, {"date": "2022-02-18", "close": 32.27, "volume": 736216.0}, {"date": "2022-02-22", "close": 31.34, "volume": 1482070.0}, {"date": "2022-02-23", "close": 30.73, "volume": 1797681.0}, {"date": "2022-02-24", "close": 32.49, "volume": 1496785.0}, {"date": "2022-02-25", "close": 31.78, "volume": 908092.0}, {"date": "2022-02-28", "close": 33.38, "volume": 1156166.0}, {"date": "2022-03-01", "close": 34.08, "volume": 862494.0}, {"date": "2022-03-02", "close": 33.15, "volume": 730320.0}, {"date": "2022-03-03", "close": 33.24, "volume": 738517.0}, {"date": "2022-03-04", "close": 32.3, "volume": 595073.0}, {"date": "2022-03-07", "close": 32.17, "volume": 1501603.0}, {"date": "2022-03-08", "close": 32.35, "volume": 741685.0}, {"date": "2022-03-09", "close": 33.33, "volume": 810867.0}, {"date": "2022-03-10", "close": 33.17, "volume": 947980.0}, {"date": "2022-03-11", "close": 32.19, "volume": 815103.0}, {"date": "2022-03-14", "close": 32.68, "volume": 1026776.0}, {"date": "2022-03-15", "close": 32.7, "volume": 706523.0}, {"date": "2022-03-16", "close": 33.98, "volume": 825806.0}, {"date": "2022-03-17", "close": 34.76, "volume": 736889.0}, {"date": "2022-03-18", "close": 35.25, "volume": 1975496.0}, {"date": "2022-03-21", "close": 34.92, "volume": 657543.0}, {"date": "2022-03-22", "close": 36.28, "volume": 844560.0}, {"date": "2022-03-23", "close": 35.67, "volume": 706156.0}, {"date": "2022-03-24", "close": 36.92, "volume": 771331.0}, {"date": "2022-03-25", "close": 36.67, "volume": 691680.0}, {"date": "2022-03-28", "close": 35.88, "volume": 792871.0}, {"date": "2022-03-29", "close": 36.48, "volume": 810904.0}, {"date": "2022-03-30", "close": 35.69, "volume": 697479.0}, {"date": "2022-03-31", "close": 37.04, "volume": 1827276.0}, {"date": "2022-04-01", "close": 38.9, "volume": 1117714.0}, {"date": "2022-04-04", "close": 38.73, "volume": 1283829.0}, {"date": "2022-04-05", "close": 38.27, "volume": 1431594.0}, {"date": "2022-04-06", "close": 38.75, "volume": 1244203.0}, {"date": "2022-04-07", "close": 39.33, "volume": 702510.0}, {"date": "2022-04-08", "close": 40.12, "volume": 1465980.0}, {"date": "2022-04-11", "close": 39.61, "volume": 1197860.0}, {"date": "2022-04-12", "close": 39.63, "volume": 1144591.0}, {"date": "2022-04-13", "close": 40.64, "volume": 1023500.0}, {"date": "2022-04-14", "close": 40.97, "volume": 1593678.0}, {"date": "2022-04-18", "close": 41.01, "volume": 1217491.0}, {"date": "2022-04-19", "close": 40.96, "volume": 778648.0}, {"date": "2022-04-20", "close": 43.0, "volume": 1316063.0}, {"date": "2022-04-21", "close": 43.0, "volume": 2574109.0}, {"date": "2022-04-22", "close": 41.73, "volume": 1272990.0}, {"date": "2022-04-25", "close": 42.34, "volume": 824420.0}, {"date": "2022-04-26", "close": 40.12, "volume": 854634.0}, {"date": "2022-04-27", "close": 39.86, "volume": 735549.0}, {"date": "2022-04-28", "close": 39.55, "volume": 789862.0}, {"date": "2022-04-29", "close": 36.76, "volume": 1715921.0}, {"date": "2022-05-02", "close": 38.37, "volume": 1083485.0}, {"date": "2022-05-03", "close": 38.5, "volume": 741577.0}, {"date": "2022-05-04", "close": 39.58, "volume": 809154.0}, {"date": "2022-05-05", "close": 38.05, "volume": 914919.0}, {"date": "2022-05-06", "close": 36.3, "volume": 942674.0}, {"date": "2022-05-09", "close": 31.71, "volume": 1635327.0}, {"date": "2022-05-10", "close": 34.15, "volume": 1760283.0}, {"date": "2022-05-11", "close": 33.03, "volume": 1609923.0}, {"date": "2022-05-12", "close": 35.12, "volume": 1468040.0}, {"date": "2022-05-13", "close": 36.08, "volume": 910700.0}, {"date": "2022-05-16", "close": 36.6, "volume": 592808.0}, {"date": "2022-05-17", "close": 38.75, "volume": 1130294.0}, {"date": "2022-05-18", "close": 38.39, "volume": 1150451.0}, {"date": "2022-05-19", "close": 39.13, "volume": 1163421.0}, {"date": "2022-05-20", "close": 39.49, "volume": 767237.0}, {"date": "2022-05-23", "close": 39.47, "volume": 1328881.0}, {"date": "2022-05-24", "close": 37.11, "volume": 1089554.0}, {"date": "2022-05-25", "close": 36.86, "volume": 1604068.0}, {"date": "2022-05-26", "close": 36.65, "volume": 1619271.0}, {"date": "2022-05-27", "close": 37.63, "volume": 1619612.0}, {"date": "2022-05-31", "close": 36.52, "volume": 1026669.0}, {"date": "2022-06-01", "close": 35.91, "volume": 854472.0}, {"date": "2022-06-02", "close": 35.86, "volume": 677887.0}, {"date": "2022-06-03", "close": 36.15, "volume": 749760.0}, {"date": "2022-06-06", "close": 34.02, "volume": 863759.0}, {"date": "2022-06-07", "close": 35.03, "volume": 653474.0}, {"date": "2022-06-08", "close": 35.0, "volume": 952027.0}, {"date": "2022-06-09", "close": 34.93, "volume": 1035404.0}, {"date": "2022-06-10", "close": 34.76, "volume": 970814.0}, {"date": "2022-06-13", "close": 33.5, "volume": 1267576.0}, {"date": "2022-06-14", "close": 33.51, "volume": 984148.0}, {"date": "2022-06-15", "close": 34.67, "volume": 620909.0}, {"date": "2022-06-16", "close": 33.73, "volume": 704557.0}, {"date": "2022-06-17", "close": 35.26, "volume": 1396830.0}, {"date": "2022-06-21", "close": 37.41, "volume": 1246493.0}, {"date": "2022-06-22", "close": 37.24, "volume": 937703.0}, {"date": "2022-06-23", "close": 39.02, "volume": 918706.0}, {"date": "2022-06-24", "close": 39.25, "volume": 1498923.0}, {"date": "2022-06-27", "close": 39.34, "volume": 823790.0}, {"date": "2022-06-28", "close": 37.97, "volume": 718746.0}, {"date": "2022-06-29", "close": 37.56, "volume": 754166.0}, {"date": "2022-06-30", "close": 37.02, "volume": 774327.0}, {"date": "2022-07-01", "close": 38.06, "volume": 770060.0}, {"date": "2022-07-05", "close": 37.85, "volume": 1264509.0}, {"date": "2022-07-06", "close": 36.81, "volume": 1306962.0}, {"date": "2022-07-07", "close": 36.77, "volume": 1078850.0}, {"date": "2022-07-08", "close": 37.15, "volume": 919418.0}, {"date": "2022-07-11", "close": 36.54, "volume": 794486.0}, {"date": "2022-07-12", "close": 37.0, "volume": 877931.0}, {"date": "2022-07-13", "close": 37.65, "volume": 902063.0}, {"date": "2022-07-14", "close": 37.11, "volume": 570082.0}, {"date": "2022-07-15", "close": 39.31, "volume": 1207755.0}, {"date": "2022-07-18", "close": 38.74, "volume": 765869.0}, {"date": "2022-07-19", "close": 39.28, "volume": 624559.0}, {"date": "2022-07-20", "close": 39.01, "volume": 669155.0}, {"date": "2022-07-21", "close": 39.0, "volume": 595022.0}, {"date": "2022-07-22", "close": 38.1, "volume": 837498.0}, {"date": "2022-07-25", "close": 38.32, "volume": 635295.0}, {"date": "2022-07-26", "close": 38.05, "volume": 726700.0}, {"date": "2022-07-27", "close": 38.64, "volume": 547245.0}, {"date": "2022-07-28", "close": 38.99, "volume": 569053.0}, {"date": "2022-07-29", "close": 37.56, "volume": 595614.0}, {"date": "2022-08-01", "close": 37.49, "volume": 502429.0}, {"date": "2022-08-02", "close": 37.18, "volume": 374549.0}, {"date": "2022-08-03", "close": 41.02, "volume": 2484458.0}, {"date": "2022-08-04", "close": 43.29, "volume": 1474829.0}, {"date": "2022-08-05", "close": 45.7, "volume": 1506640.0}, {"date": "2022-08-08", "close": 45.71, "volume": 1940966.0}, {"date": "2022-08-09", "close": 44.26, "volume": 1127314.0}, {"date": "2022-08-10", "close": 46.11, "volume": 1057392.0}, {"date": "2022-08-11", "close": 43.44, "volume": 1109097.0}, {"date": "2022-08-12", "close": 44.1, "volume": 841444.0}, {"date": "2022-08-15", "close": 44.41, "volume": 671224.0}, {"date": "2022-08-16", "close": 44.32, "volume": 635625.0}, {"date": "2022-08-17", "close": 43.88, "volume": 722679.0}, {"date": "2022-08-18", "close": 44.04, "volume": 504009.0}, {"date": "2022-08-19", "close": 44.0, "volume": 520361.0}, {"date": "2022-08-22", "close": 44.02, "volume": 609692.0}, {"date": "2022-08-23", "close": 43.86, "volume": 519424.0}, {"date": "2022-08-24", "close": 44.75, "volume": 756451.0}, {"date": "2022-08-25", "close": 43.95, "volume": 615781.0}, {"date": "2022-08-26", "close": 42.35, "volume": 884524.0}, {"date": "2022-08-29", "close": 42.0, "volume": 614976.0}, {"date": "2022-08-30", "close": 41.83, "volume": 734164.0}, {"date": "2022-08-31", "close": 42.52, "volume": 980255.0}, {"date": "2022-09-01", "close": 43.46, "volume": 803893.0}, {"date": "2022-09-02", "close": 43.24, "volume": 734977.0}, {"date": "2022-09-06", "close": 41.65, "volume": 857514.0}, {"date": "2022-09-07", "close": 43.45, "volume": 1137501.0}, {"date": "2022-09-08", "close": 44.27, "volume": 920564.0}, {"date": "2022-09-09", "close": 46.84, "volume": 1593421.0}, {"date": "2022-09-12", "close": 48.66, "volume": 1456087.0}, {"date": "2022-09-13", "close": 46.25, "volume": 1508448.0}, {"date": "2022-09-14", "close": 47.41, "volume": 1352467.0}, {"date": "2022-09-15", "close": 47.49, "volume": 1044005.0}, {"date": "2022-09-16", "close": 46.33, "volume": 1716299.0}, {"date": "2022-09-19", "close": 46.74, "volume": 851810.0}, {"date": "2022-09-20", "close": 46.5, "volume": 1737391.0}, {"date": "2022-09-21", "close": 45.07, "volume": 803033.0}, {"date": "2022-09-22", "close": 44.97, "volume": 762137.0}, {"date": "2022-09-23", "close": 43.23, "volume": 1665807.0}, {"date": "2022-09-26", "close": 41.75, "volume": 1325944.0}, {"date": "2022-09-27", "close": 42.27, "volume": 1182221.0}, {"date": "2022-09-28", "close": 44.42, "volume": 1382659.0}, {"date": "2022-09-29", "close": 44.28, "volume": 1520402.0}, {"date": "2022-09-30", "close": 44.23, "volume": 951450.0}, {"date": "2022-10-03", "close": 44.99, "volume": 1131061.0}, {"date": "2022-10-04", "close": 46.19, "volume": 1124134.0}, {"date": "2022-10-05", "close": 45.98, "volume": 1228479.0}, {"date": "2022-10-06", "close": 45.6, "volume": 550123.0}, {"date": "2022-10-07", "close": 45.93, "volume": 1047478.0}, {"date": "2022-10-10", "close": 45.1, "volume": 823497.0}, {"date": "2022-10-11", "close": 45.56, "volume": 848925.0}, {"date": "2022-10-12", "close": 46.02, "volume": 608389.0}, {"date": "2022-10-13", "close": 45.67, "volume": 543840.0}, {"date": "2022-10-14", "close": 46.36, "volume": 1013240.0}, {"date": "2022-10-17", "close": 46.52, "volume": 2696560.0}, {"date": "2022-10-18", "close": 46.2, "volume": 1172727.0}, {"date": "2022-10-19", "close": 44.47, "volume": 796626.0}, {"date": "2022-10-20", "close": 44.83, "volume": 617663.0}, {"date": "2022-10-21", "close": 44.95, "volume": 1125391.0}, {"date": "2022-10-24", "close": 44.75, "volume": 1000688.0}, {"date": "2022-10-25", "close": 44.32, "volume": 1113359.0}, {"date": "2022-10-26", "close": 44.35, "volume": 703005.0}, {"date": "2022-10-27", "close": 43.51, "volume": 744056.0}, {"date": "2022-10-28", "close": 44.61, "volume": 900318.0}, {"date": "2022-10-31", "close": 44.2, "volume": 608188.0}, {"date": "2022-11-01", "close": 44.83, "volume": 596524.0}, {"date": "2022-11-02", "close": 44.68, "volume": 636255.0}, {"date": "2022-11-03", "close": 44.49, "volume": 1020044.0}, {"date": "2022-11-04", "close": 41.55, "volume": 1892217.0}, {"date": "2022-11-07", "close": 41.61, "volume": 927307.0}, {"date": "2022-11-08", "close": 42.25, "volume": 1149954.0}, {"date": "2022-11-09", "close": 43.06, "volume": 903575.0}, {"date": "2022-11-10", "close": 45.47, "volume": 1389894.0}, {"date": "2022-11-11", "close": 43.25, "volume": 1126902.0}, {"date": "2022-11-14", "close": 44.04, "volume": 1020868.0}, {"date": "2022-11-15", "close": 43.52, "volume": 1023301.0}, {"date": "2022-11-16", "close": 42.69, "volume": 872990.0}, {"date": "2022-11-17", "close": 43.04, "volume": 576563.0}, {"date": "2022-11-18", "close": 43.09, "volume": 690756.0}, {"date": "2022-11-21", "close": 42.46, "volume": 534623.0}, {"date": "2022-11-22", "close": 42.2, "volume": 922112.0}, {"date": "2022-11-23", "close": 41.25, "volume": 1981522.0}, {"date": "2022-11-25", "close": 41.56, "volume": 465328.0}, {"date": "2022-11-28", "close": 40.33, "volume": 871787.0}, {"date": "2022-11-29", "close": 38.76, "volume": 1015440.0}, {"date": "2022-11-30", "close": 40.79, "volume": 1571677.0}, {"date": "2022-12-01", "close": 40.2, "volume": 966487.0}, {"date": "2022-12-02", "close": 40.32, "volume": 1296590.0}, {"date": "2022-12-05", "close": 38.98, "volume": 1475565.0}, {"date": "2022-12-06", "close": 38.03, "volume": 1227343.0}, {"date": "2022-12-07", "close": 38.2, "volume": 1148051.0}, {"date": "2022-12-08", "close": 38.0, "volume": 1066171.0}, {"date": "2022-12-09", "close": 37.5, "volume": 780516.0}, {"date": "2022-12-12", "close": 38.26, "volume": 1039608.0}, {"date": "2022-12-13", "close": 38.13, "volume": 741818.0}, {"date": "2022-12-14", "close": 38.3, "volume": 1050772.0}, {"date": "2022-12-15", "close": 38.2, "volume": 1110155.0}, {"date": "2022-12-16", "close": 38.66, "volume": 1901933.0}, {"date": "2022-12-19", "close": 37.96, "volume": 1692381.0}, {"date": "2022-12-20", "close": 38.92, "volume": 1192788.0}, {"date": "2022-12-21", "close": 38.82, "volume": 1281014.0}, {"date": "2022-12-22", "close": 38.73, "volume": 683791.0}, {"date": "2022-12-23", "close": 38.16, "volume": 875243.0}, {"date": "2022-12-27", "close": 37.16, "volume": 856228.0}, {"date": "2022-12-28", "close": 37.12, "volume": 782926.0}, {"date": "2022-12-29", "close": 37.35, "volume": 681976.0}, {"date": "2022-12-30", "close": 37.77, "volume": 1275360.0}, {"date": "2023-01-03", "close": 37.58, "volume": 1138510.0}, {"date": "2023-01-04", "close": 39.25, "volume": 1301142.0}, {"date": "2023-01-05", "close": 40.12, "volume": 1852894.0}, {"date": "2023-01-06", "close": 40.52, "volume": 1229901.0}, {"date": "2023-01-09", "close": 37.25, "volume": 2147443.0}, {"date": "2023-01-10", "close": 38.31, "volume": 1127098.0}, {"date": "2023-01-11", "close": 37.95, "volume": 1052395.0}, {"date": "2023-01-12", "close": 39.03, "volume": 1263937.0}, {"date": "2023-01-13", "close": 39.85, "volume": 1478187.0}, {"date": "2023-01-17", "close": 39.8, "volume": 890711.0}, {"date": "2023-01-18", "close": 39.82, "volume": 1578937.0}, {"date": "2023-01-19", "close": 40.58, "volume": 1090673.0}, {"date": "2023-01-20", "close": 40.76, "volume": 1796753.0}, {"date": "2023-01-23", "close": 39.42, "volume": 1020182.0}, {"date": "2023-01-24", "close": 40.07, "volume": 617045.0}, {"date": "2023-01-25", "close": 39.75, "volume": 948909.0}, {"date": "2023-01-26", "close": 39.38, "volume": 730275.0}, {"date": "2023-01-27", "close": 40.02, "volume": 487172.0}, {"date": "2023-01-30", "close": 39.24, "volume": 670620.0}, {"date": "2023-01-31", "close": 39.87, "volume": 454573.0}, {"date": "2023-02-01", "close": 40.03, "volume": 760811.0}, {"date": "2023-02-02", "close": 41.2, "volume": 1023247.0}, {"date": "2023-02-03", "close": 40.92, "volume": 593532.0}, {"date": "2023-02-06", "close": 40.5, "volume": 481174.0}, {"date": "2023-02-07", "close": 40.97, "volume": 584638.0}, {"date": "2023-02-08", "close": 39.32, "volume": 935746.0}, {"date": "2023-02-09", "close": 39.36, "volume": 676036.0}, {"date": "2023-02-10", "close": 39.0, "volume": 621681.0}, {"date": "2023-02-13", "close": 39.67, "volume": 522841.0}, {"date": "2023-02-14", "close": 39.21, "volume": 414830.0}, {"date": "2023-02-15", "close": 38.58, "volume": 728118.0}, {"date": "2023-02-16", "close": 38.11, "volume": 665408.0}, {"date": "2023-02-17", "close": 38.6, "volume": 761379.0}, {"date": "2023-02-21", "close": 38.23, "volume": 1009277.0}, {"date": "2023-02-22", "close": 36.8, "volume": 1448994.0}, {"date": "2023-02-23", "close": 36.69, "volume": 1312110.0}, {"date": "2023-02-24", "close": 35.69, "volume": 1129622.0}, {"date": "2023-02-27", "close": 36.21, "volume": 699570.0}, {"date": "2023-02-28", "close": 35.9, "volume": 1212067.0}, {"date": "2023-03-01", "close": 35.95, "volume": 575353.0}, {"date": "2023-03-02", "close": 35.81, "volume": 926517.0}, {"date": "2023-03-03", "close": 36.6, "volume": 615963.0}, {"date": "2023-03-06", "close": 36.25, "volume": 543869.0}, {"date": "2023-03-07", "close": 35.66, "volume": 487607.0}, {"date": "2023-03-08", "close": 35.63, "volume": 630616.0}, {"date": "2023-03-09", "close": 34.76, "volume": 996841.0}, {"date": "2023-03-10", "close": 33.96, "volume": 765400.0}, {"date": "2023-03-13", "close": 33.58, "volume": 841441.0}, {"date": "2023-03-14", "close": 33.76, "volume": 969520.0}, {"date": "2023-03-15", "close": 34.19, "volume": 998813.0}, {"date": "2023-03-16", "close": 35.0, "volume": 839168.0}, {"date": "2023-03-17", "close": 35.18, "volume": 1446360.0}, {"date": "2023-03-20", "close": 35.6, "volume": 1173481.0}, {"date": "2023-03-21", "close": 35.62, "volume": 1077293.0}, {"date": "2023-03-22", "close": 35.29, "volume": 1320478.0}, {"date": "2023-03-23", "close": 33.62, "volume": 1556092.0}, {"date": "2023-03-24", "close": 33.95, "volume": 827228.0}, {"date": "2023-03-27", "close": 33.72, "volume": 1101380.0}, {"date": "2023-03-28", "close": 34.29, "volume": 894362.0}, {"date": "2023-03-29", "close": 35.48, "volume": 880272.0}, {"date": "2023-03-30", "close": 34.89, "volume": 649452.0}, {"date": "2023-03-31", "close": 35.74, "volume": 1091935.0}, {"date": "2023-04-03", "close": 35.35, "volume": 732647.0}, {"date": "2023-04-04", "close": 35.35, "volume": 1110865.0}, {"date": "2023-04-05", "close": 36.59, "volume": 1193953.0}, {"date": "2023-04-06", "close": 37.27, "volume": 921905.0}, {"date": "2023-04-10", "close": 36.91, "volume": 980280.0}, {"date": "2023-04-11", "close": 37.23, "volume": 638490.0}, {"date": "2023-04-12", "close": 36.59, "volume": 633871.0}, {"date": "2023-04-13", "close": 37.56, "volume": 950241.0}, {"date": "2023-04-14", "close": 37.0, "volume": 750847.0}, {"date": "2023-04-17", "close": 37.78, "volume": 1017650.0}, {"date": "2023-04-18", "close": 36.38, "volume": 1018123.0}, {"date": "2023-04-19", "close": 36.73, "volume": 760625.0}, {"date": "2023-04-20", "close": 36.13, "volume": 891965.0}, {"date": "2023-04-21", "close": 36.93, "volume": 769183.0}, {"date": "2023-04-24", "close": 35.72, "volume": 941944.0}, {"date": "2023-04-25", "close": 35.88, "volume": 1004520.0}, {"date": "2023-04-26", "close": 35.75, "volume": 942719.0}, {"date": "2023-04-27", "close": 35.25, "volume": 975895.0}, {"date": "2023-04-28", "close": 35.37, "volume": 727756.0}, {"date": "2023-05-01", "close": 35.68, "volume": 760601.0}, {"date": "2023-05-02", "close": 35.52, "volume": 912870.0}, {"date": "2023-05-03", "close": 34.73, "volume": 1419065.0}, {"date": "2023-05-04", "close": 35.98, "volume": 996606.0}, {"date": "2023-05-05", "close": 36.2, "volume": 809906.0}, {"date": "2023-05-08", "close": 35.18, "volume": 880590.0}, {"date": "2023-05-09", "close": 35.7, "volume": 905630.0}, {"date": "2023-05-10", "close": 35.83, "volume": 844005.0}, {"date": "2023-05-11", "close": 35.59, "volume": 656506.0}, {"date": "2023-05-12", "close": 35.51, "volume": 575474.0}, {"date": "2023-05-15", "close": 36.24, "volume": 797305.0}, {"date": "2023-05-16", "close": 35.99, "volume": 990969.0}, {"date": "2023-05-17", "close": 36.3, "volume": 1051000.0}, {"date": "2023-05-18", "close": 36.63, "volume": 1211941.0}, {"date": "2023-05-19", "close": 39.19, "volume": 1855106.0}, {"date": "2023-05-22", "close": 40.71, "volume": 1580209.0}, {"date": "2023-05-23", "close": 42.28, "volume": 2114049.0}, {"date": "2023-05-24", "close": 41.28, "volume": 1480911.0}, {"date": "2023-05-25", "close": 39.17, "volume": 1657149.0}, {"date": "2023-05-26", "close": 40.74, "volume": 1059745.0}, {"date": "2023-05-30", "close": 40.55, "volume": 1332269.0}, {"date": "2023-05-31", "close": 40.9, "volume": 1245655.0}, {"date": "2023-06-01", "close": 42.94, "volume": 1509543.0}, {"date": "2023-06-02", "close": 41.75, "volume": 959017.0}, {"date": "2023-06-05", "close": 42.26, "volume": 882725.0}, {"date": "2023-06-06", "close": 43.33, "volume": 856170.0}, {"date": "2023-06-07", "close": 40.55, "volume": 5551970.0}, {"date": "2023-06-08", "close": 41.65, "volume": 6509896.0}, {"date": "2023-06-09", "close": 40.65, "volume": 1453903.0}, {"date": "2023-06-12", "close": 41.63, "volume": 961871.0}, {"date": "2023-06-13", "close": 41.89, "volume": 1323123.0}, {"date": "2023-06-14", "close": 40.82, "volume": 1193323.0}, {"date": "2023-06-15", "close": 41.69, "volume": 1320517.0}, {"date": "2023-06-16", "close": 41.02, "volume": 1168738.0}, {"date": "2023-06-20", "close": 41.07, "volume": 1388292.0}, {"date": "2023-06-21", "close": 41.27, "volume": 1434284.0}, {"date": "2023-06-22", "close": 41.2, "volume": 1338916.0}, {"date": "2023-06-23", "close": 39.64, "volume": 1377229.0}, {"date": "2023-06-26", "close": 39.1, "volume": 910951.0}, {"date": "2023-06-27", "close": 39.36, "volume": 850503.0}, {"date": "2023-06-28", "close": 40.85, "volume": 1355556.0}, {"date": "2023-06-29", "close": 41.11, "volume": 1314709.0}, {"date": "2023-06-30", "close": 41.03, "volume": 769683.0}, {"date": "2023-07-03", "close": 41.08, "volume": 419757.0}, {"date": "2023-07-05", "close": 42.19, "volume": 617933.0}, {"date": "2023-07-06", "close": 41.76, "volume": 902080.0}, {"date": "2023-07-07", "close": 41.78, "volume": 871123.0}, {"date": "2023-07-10", "close": 41.78, "volume": 1139787.0}, {"date": "2023-07-11", "close": 42.1, "volume": 618730.0}, {"date": "2023-07-12", "close": 42.52, "volume": 1184809.0}, {"date": "2023-07-13", "close": 42.66, "volume": 1258762.0}, {"date": "2023-07-14", "close": 42.48, "volume": 641264.0}, {"date": "2023-07-17", "close": 42.2, "volume": 1582354.0}, {"date": "2023-07-18", "close": 42.08, "volume": 1017832.0}, {"date": "2023-07-19", "close": 42.03, "volume": 1093203.0}, {"date": "2023-07-20", "close": 40.96, "volume": 1183023.0}, {"date": "2023-07-21", "close": 40.65, "volume": 2077109.0}, {"date": "2023-07-24", "close": 39.24, "volume": 976940.0}, {"date": "2023-07-25", "close": 39.85, "volume": 1714848.0}, {"date": "2023-07-26", "close": 38.98, "volume": 867086.0}, {"date": "2023-07-27", "close": 38.5, "volume": 1093041.0}, {"date": "2023-07-28", "close": 39.79, "volume": 1424071.0}, {"date": "2023-07-31", "close": 41.43, "volume": 1619801.0}, {"date": "2023-08-01", "close": 41.21, "volume": 985440.0}, {"date": "2023-08-02", "close": 40.41, "volume": 721143.0}, {"date": "2023-08-03", "close": 39.42, "volume": 701469.0}, {"date": "2023-08-04", "close": 39.74, "volume": 600656.0}, {"date": "2023-08-07", "close": 39.12, "volume": 846358.0}, {"date": "2023-08-08", "close": 39.55, "volume": 807578.0}, {"date": "2023-08-09", "close": 39.99, "volume": 1071079.0}, {"date": "2023-08-10", "close": 39.82, "volume": 781231.0}, {"date": "2023-08-11", "close": 40.22, "volume": 542767.0}, {"date": "2023-08-14", "close": 39.88, "volume": 597041.0}, {"date": "2023-08-15", "close": 40.0, "volume": 842943.0}, {"date": "2023-08-16", "close": 39.55, "volume": 562289.0}, {"date": "2023-08-17", "close": 39.13, "volume": 958642.0}, {"date": "2023-08-18", "close": 38.85, "volume": 669501.0}, {"date": "2023-08-21", "close": 39.2, "volume": 408212.0}, {"date": "2023-08-22", "close": 39.32, "volume": 937987.0}, {"date": "2023-08-23", "close": 39.72, "volume": 861218.0}, {"date": "2023-08-24", "close": 39.81, "volume": 495958.0}, {"date": "2023-08-25", "close": 40.32, "volume": 462501.0}, {"date": "2023-08-28", "close": 40.86, "volume": 457124.0}, {"date": "2023-08-29", "close": 41.06, "volume": 483509.0}, {"date": "2023-08-30", "close": 40.57, "volume": 587763.0}, {"date": "2023-08-31", "close": 40.27, "volume": 666478.0}, {"date": "2023-09-01", "close": 40.5, "volume": 441757.0}, {"date": "2023-09-05", "close": 39.34, "volume": 1060783.0}, {"date": "2023-09-06", "close": 39.79, "volume": 661723.0}, {"date": "2023-09-07", "close": 40.38, "volume": 553796.0}, {"date": "2023-09-08", "close": 41.21, "volume": 1056389.0}, {"date": "2023-09-11", "close": 41.29, "volume": 759384.0}, {"date": "2023-09-12", "close": 43.51, "volume": 1250436.0}, {"date": "2023-09-13", "close": 43.15, "volume": 987682.0}, {"date": "2023-09-14", "close": 43.64, "volume": 1404443.0}, {"date": "2023-09-15", "close": 42.91, "volume": 1376417.0}, {"date": "2023-09-18", "close": 42.93, "volume": 973650.0}, {"date": "2023-09-19", "close": 42.98, "volume": 645740.0}, {"date": "2023-09-20", "close": 42.54, "volume": 1117591.0}, {"date": "2023-09-21", "close": 42.48, "volume": 527367.0}, {"date": "2023-09-22", "close": 42.71, "volume": 704520.0}, {"date": "2023-09-25", "close": 42.66, "volume": 714418.0}, {"date": "2023-09-26", "close": 46.28, "volume": 2684448.0}, {"date": "2023-09-27", "close": 47.13, "volume": 2202207.0}, {"date": "2023-09-28", "close": 46.26, "volume": 1972651.0}, {"date": "2023-09-29", "close": 45.36, "volume": 1339177.0}, {"date": "2023-10-02", "close": 43.43, "volume": 1729982.0}, {"date": "2023-10-03", "close": 43.39, "volume": 1287331.0}, {"date": "2023-10-04", "close": 43.67, "volume": 1465922.0}, {"date": "2023-10-05", "close": 46.85, "volume": 1735616.0}, {"date": "2023-10-06", "close": 46.39, "volume": 1082285.0}, {"date": "2023-10-09", "close": 46.44, "volume": 870928.0}, {"date": "2023-10-10", "close": 46.65, "volume": 776286.0}, {"date": "2023-10-11", "close": 46.91, "volume": 646198.0}, {"date": "2023-10-12", "close": 46.1, "volume": 856461.0}, {"date": "2023-10-13", "close": 47.98, "volume": 1345618.0}, {"date": "2023-10-16", "close": 48.14, "volume": 1089250.0}, {"date": "2023-10-17", "close": 48.51, "volume": 1123013.0}, {"date": "2023-10-18", "close": 45.98, "volume": 1737610.0}, {"date": "2023-10-19", "close": 46.56, "volume": 1283657.0}, {"date": "2023-10-20", "close": 46.16, "volume": 1189061.0}, {"date": "2023-10-23", "close": 45.79, "volume": 1170532.0}, {"date": "2023-10-24", "close": 46.28, "volume": 755076.0}, {"date": "2023-10-25", "close": 44.37, "volume": 986666.0}, {"date": "2023-10-26", "close": 45.63, "volume": 810609.0}, {"date": "2023-10-27", "close": 44.05, "volume": 809928.0}, {"date": "2023-10-30", "close": 44.0, "volume": 595745.0}, {"date": "2023-10-31", "close": 44.27, "volume": 782239.0}, {"date": "2023-11-01", "close": 45.26, "volume": 1087540.0}, {"date": "2023-11-02", "close": 43.73, "volume": 1146020.0}, {"date": "2023-11-03", "close": 47.19, "volume": 1692442.0}, {"date": "2023-11-06", "close": 46.29, "volume": 1160318.0}, {"date": "2023-11-07", "close": 47.71, "volume": 1085543.0}, {"date": "2023-11-08", "close": 47.09, "volume": 1179580.0}, {"date": "2023-11-09", "close": 47.31, "volume": 1347682.0}, {"date": "2023-11-10", "close": 46.36, "volume": 1059989.0}, {"date": "2023-11-13", "close": 47.04, "volume": 770588.0}, {"date": "2023-11-14", "close": 49.15, "volume": 1480336.0}, {"date": "2023-11-15", "close": 49.77, "volume": 1784882.0}, {"date": "2023-11-16", "close": 48.54, "volume": 902048.0}, {"date": "2023-11-17", "close": 48.97, "volume": 1185548.0}, {"date": "2023-11-20", "close": 49.67, "volume": 761928.0}, {"date": "2023-11-21", "close": 49.04, "volume": 592227.0}, {"date": "2023-11-22", "close": 49.58, "volume": 440890.0}, {"date": "2023-11-24", "close": 49.83, "volume": 240102.0}, {"date": "2023-11-27", "close": 49.7, "volume": 764904.0}, {"date": "2023-11-28", "close": 48.34, "volume": 835353.0}, {"date": "2023-11-29", "close": 49.41, "volume": 1133022.0}, {"date": "2023-11-30", "close": 49.47, "volume": 1184554.0}, {"date": "2023-12-01", "close": 51.63, "volume": 1656651.0}, {"date": "2023-12-04", "close": 51.46, "volume": 1080515.0}, {"date": "2023-12-05", "close": 50.0, "volume": 1567321.0}, {"date": "2023-12-06", "close": 49.94, "volume": 1191270.0}, {"date": "2023-12-07", "close": 49.47, "volume": 715887.0}, {"date": "2023-12-08", "close": 48.69, "volume": 742018.0}, {"date": "2023-12-11", "close": 49.18, "volume": 772340.0}, {"date": "2023-12-12", "close": 49.46, "volume": 970920.0}, {"date": "2023-12-13", "close": 49.13, "volume": 1649334.0}, {"date": "2023-12-14", "close": 49.82, "volume": 1576601.0}, {"date": "2023-12-15", "close": 49.7, "volume": 1957977.0}, {"date": "2023-12-18", "close": 50.71, "volume": 985461.0}, {"date": "2023-12-19", "close": 50.31, "volume": 1287336.0}, {"date": "2023-12-20", "close": 48.33, "volume": 1308977.0}, {"date": "2023-12-21", "close": 49.11, "volume": 837423.0}, {"date": "2023-12-22", "close": 51.19, "volume": 1545546.0}, {"date": "2023-12-26", "close": 51.3, "volume": 779030.0}, {"date": "2023-12-27", "close": 50.16, "volume": 943956.0}, {"date": "2023-12-28", "close": 50.5, "volume": 1134734.0}, {"date": "2023-12-29", "close": 50.59, "volume": 1104389.0}, {"date": "2024-01-02", "close": 52.87, "volume": 2098174.0}, {"date": "2024-01-03", "close": 51.59, "volume": 1646209.0}, {"date": "2024-01-04", "close": 51.48, "volume": 1269906.0}, {"date": "2024-01-05", "close": 50.7, "volume": 1015483.0}, {"date": "2024-01-08", "close": 52.32, "volume": 1037798.0}, {"date": "2024-01-09", "close": 52.88, "volume": 1007648.0}, {"date": "2024-01-10", "close": 52.21, "volume": 781226.0}, {"date": "2024-01-11", "close": 53.55, "volume": 1197659.0}, {"date": "2024-01-12", "close": 53.54, "volume": 860400.0}, {"date": "2024-01-16", "close": 51.03, "volume": 1592998.0}, {"date": "2024-01-17", "close": 51.29, "volume": 1852014.0}, {"date": "2024-01-18", "close": 50.65, "volume": 1219952.0}, {"date": "2024-01-19", "close": 50.98, "volume": 3070901.0}, {"date": "2024-01-22", "close": 51.01, "volume": 1441653.0}, {"date": "2024-01-23", "close": 51.81, "volume": 1000018.0}, {"date": "2024-01-24", "close": 50.6, "volume": 1042220.0}, {"date": "2024-01-25", "close": 51.58, "volume": 992488.0}, {"date": "2024-01-26", "close": 51.49, "volume": 964340.0}, {"date": "2024-01-29", "close": 52.01, "volume": 720550.0}, {"date": "2024-01-30", "close": 51.9, "volume": 962749.0}, {"date": "2024-01-31", "close": 51.39, "volume": 981636.0}, {"date": "2024-02-01", "close": 50.97, "volume": 611220.0}, {"date": "2024-02-02", "close": 49.75, "volume": 901270.0}, {"date": "2024-02-05", "close": 49.43, "volume": 897739.0}, {"date": "2024-02-06", "close": 49.12, "volume": 1220629.0}, {"date": "2024-02-07", "close": 49.54, "volume": 610772.0}, {"date": "2024-02-08", "close": 49.98, "volume": 672663.0}, {"date": "2024-02-09", "close": 51.4, "volume": 787862.0}, {"date": "2024-02-12", "close": 50.38, "volume": 951474.0}, {"date": "2024-02-13", "close": 48.61, "volume": 1067026.0}, {"date": "2024-02-14", "close": 49.07, "volume": 758320.0}, {"date": "2024-02-15", "close": 45.28, "volume": 2914022.0}, {"date": "2024-02-16", "close": 44.43, "volume": 2106144.0}, {"date": "2024-02-20", "close": 44.35, "volume": 1999593.0}, {"date": "2024-02-21", "close": 43.53, "volume": 2095188.0}, {"date": "2024-02-22", "close": 43.98, "volume": 1350827.0}, {"date": "2024-02-23", "close": 45.36, "volume": 1703954.0}, {"date": "2024-02-26", "close": 46.1, "volume": 1420239.0}, {"date": "2024-02-27", "close": 47.41, "volume": 1921744.0}, {"date": "2024-02-28", "close": 46.54, "volume": 1141804.0}, {"date": "2024-02-29", "close": 45.21, "volume": 1230993.0}, {"date": "2024-03-01", "close": 45.46, "volume": 1495722.0}, {"date": "2024-03-04", "close": 44.87, "volume": 1224613.0}, {"date": "2024-03-05", "close": 44.19, "volume": 814318.0}, {"date": "2024-03-06", "close": 44.29, "volume": 977739.0}, {"date": "2024-03-07", "close": 44.67, "volume": 995611.0}, {"date": "2024-03-08", "close": 43.99, "volume": 1060066.0}, {"date": "2024-03-11", "close": 43.26, "volume": 974820.0}, {"date": "2024-03-12", "close": 43.17, "volume": 798887.0}, {"date": "2024-03-13", "close": 43.16, "volume": 1110600.0}, {"date": "2024-03-14", "close": 42.18, "volume": 1324844.0}, {"date": "2024-03-15", "close": 42.55, "volume": 1251368.0}, {"date": "2024-03-18", "close": 42.03, "volume": 968336.0}, {"date": "2024-03-19", "close": 42.16, "volume": 1011543.0}, {"date": "2024-03-20", "close": 42.78, "volume": 542063.0}, {"date": "2024-03-21", "close": 42.75, "volume": 691454.0}, {"date": "2024-03-22", "close": 42.72, "volume": 752497.0}, {"date": "2024-03-25", "close": 43.91, "volume": 875159.0}, {"date": "2024-03-26", "close": 44.11, "volume": 935555.0}, {"date": "2024-03-27", "close": 44.66, "volume": 886196.0}, {"date": "2024-03-28", "close": 43.35, "volume": 1998960.0}, {"date": "2024-04-01", "close": 43.94, "volume": 699355.0}, {"date": "2024-04-02", "close": 43.0, "volume": 906989.0}, {"date": "2024-04-03", "close": 43.78, "volume": 1457126.0}, {"date": "2024-04-04", "close": 42.83, "volume": 1103689.0}, {"date": "2024-04-05", "close": 43.22, "volume": 596959.0}, {"date": "2024-04-08", "close": 42.24, "volume": 868857.0}, {"date": "2024-04-09", "close": 42.83, "volume": 847529.0}, {"date": "2024-04-10", "close": 42.94, "volume": 825859.0}, {"date": "2024-04-11", "close": 42.5, "volume": 869815.0}, {"date": "2024-04-12", "close": 41.74, "volume": 829857.0}, {"date": "2024-04-15", "close": 41.55, "volume": 789558.0}, {"date": "2024-04-16", "close": 41.54, "volume": 1101462.0}, {"date": "2024-04-17", "close": 40.91, "volume": 1176174.0}, {"date": "2024-04-18", "close": 40.81, "volume": 990649.0}, {"date": "2024-04-19", "close": 40.68, "volume": 846040.0}, {"date": "2024-04-22", "close": 41.07, "volume": 705230.0}, {"date": "2024-04-23", "close": 41.84, "volume": 631237.0}, {"date": "2024-04-24", "close": 42.45, "volume": 731441.0}, {"date": "2024-04-25", "close": 41.84, "volume": 1142810.0}, {"date": "2024-04-26", "close": 41.59, "volume": 556093.0}, {"date": "2024-04-29", "close": 41.99, "volume": 709859.0}, {"date": "2024-04-30", "close": 41.26, "volume": 843391.0}, {"date": "2024-05-01", "close": 43.01, "volume": 1066646.0}, {"date": "2024-05-02", "close": 43.09, "volume": 666268.0}, {"date": "2024-05-03", "close": 41.97, "volume": 1375102.0}, {"date": "2024-05-06", "close": 42.28, "volume": 928265.0}, {"date": "2024-05-07", "close": 40.93, "volume": 1211831.0}, {"date": "2024-05-08", "close": 40.16, "volume": 1527136.0}, {"date": "2024-05-09", "close": 39.47, "volume": 1300598.0}, {"date": "2024-05-10", "close": 39.08, "volume": 895065.0}, {"date": "2024-05-13", "close": 38.8, "volume": 1045266.0}, {"date": "2024-05-14", "close": 38.27, "volume": 983112.0}, {"date": "2024-05-15", "close": 39.21, "volume": 1256373.0}, {"date": "2024-05-16", "close": 37.62, "volume": 3313938.0}, {"date": "2024-05-17", "close": 37.31, "volume": 1363052.0}, {"date": "2024-05-20", "close": 38.72, "volume": 1272842.0}, {"date": "2024-05-21", "close": 37.37, "volume": 1980886.0}, {"date": "2024-05-22", "close": 38.0, "volume": 1231261.0}, {"date": "2024-05-23", "close": 38.0, "volume": 1319898.0}, {"date": "2024-05-24", "close": 37.28, "volume": 676253.0}, {"date": "2024-05-28", "close": 37.64, "volume": 575806.0}, {"date": "2024-05-29", "close": 36.45, "volume": 1103662.0}, {"date": "2024-05-30", "close": 36.55, "volume": 891459.0}, {"date": "2024-05-31", "close": 37.57, "volume": 1396671.0}, {"date": "2024-06-03", "close": 38.77, "volume": 1150116.0}, {"date": "2024-06-04", "close": 40.05, "volume": 966923.0}, {"date": "2024-06-05", "close": 39.87, "volume": 870510.0}, {"date": "2024-06-06", "close": 39.87, "volume": 536365.0}, {"date": "2024-06-07", "close": 38.95, "volume": 665333.0}, {"date": "2024-06-10", "close": 39.79, "volume": 897616.0}, {"date": "2024-06-11", "close": 39.69, "volume": 857905.0}, {"date": "2024-06-12", "close": 41.5, "volume": 1280318.0}, {"date": "2024-06-13", "close": 41.12, "volume": 861497.0}, {"date": "2024-06-14", "close": 40.65, "volume": 1392008.0}, {"date": "2024-06-17", "close": 40.76, "volume": 795265.0}, {"date": "2024-06-18", "close": 40.64, "volume": 950524.0}, {"date": "2024-06-20", "close": 40.81, "volume": 835632.0}, {"date": "2024-06-21", "close": 41.83, "volume": 1710423.0}, {"date": "2024-06-24", "close": 44.68, "volume": 4717222.0}, {"date": "2024-06-25", "close": 47.0, "volume": 2670767.0}, {"date": "2024-06-26", "close": 47.7, "volume": 2531312.0}, {"date": "2024-06-27", "close": 47.23, "volume": 1982856.0}, {"date": "2024-06-28", "close": 47.66, "volume": 2626198.0}, {"date": "2024-07-01", "close": 47.11, "volume": 2448592.0}, {"date": "2024-07-02", "close": 45.14, "volume": 1720305.0}, {"date": "2024-07-03", "close": 45.6, "volume": 1069934.0}, {"date": "2024-07-05", "close": 46.09, "volume": 624741.0}, {"date": "2024-07-08", "close": 47.24, "volume": 1072157.0}, {"date": "2024-07-09", "close": 47.04, "volume": 1027952.0}, {"date": "2024-07-10", "close": 47.85, "volume": 886869.0}, {"date": "2024-07-11", "close": 47.31, "volume": 1830163.0}, {"date": "2024-07-12", "close": 48.0, "volume": 1597704.0}, {"date": "2024-07-15", "close": 47.57, "volume": 888773.0}, {"date": "2024-07-16", "close": 49.84, "volume": 1962970.0}, {"date": "2024-07-17", "close": 47.96, "volume": 1222495.0}, {"date": "2024-07-18", "close": 47.33, "volume": 1133696.0}, {"date": "2024-07-19", "close": 47.82, "volume": 1090260.0}, {"date": "2024-07-22", "close": 50.61, "volume": 1791670.0}, {"date": "2024-07-23", "close": 50.43, "volume": 1385120.0}, {"date": "2024-07-24", "close": 50.74, "volume": 1664818.0}, {"date": "2024-07-25", "close": 51.86, "volume": 1751046.0}, {"date": "2024-07-26", "close": 51.45, "volume": 766354.0}, {"date": "2024-07-29", "close": 50.24, "volume": 976586.0}, {"date": "2024-07-30", "close": 49.78, "volume": 1133987.0}, {"date": "2024-07-31", "close": 49.46, "volume": 1081902.0}, {"date": "2024-08-01", "close": 51.32, "volume": 1502995.0}, {"date": "2024-08-02", "close": 49.13, "volume": 1352517.0}, {"date": "2024-08-05", "close": 47.0, "volume": 1280762.0}, {"date": "2024-08-06", "close": 47.03, "volume": 2627408.0}, {"date": "2024-08-07", "close": 46.81, "volume": 694207.0}, {"date": "2024-08-08", "close": 47.51, "volume": 915034.0}, {"date": "2024-08-09", "close": 46.55, "volume": 782704.0}, {"date": "2024-08-12", "close": 47.06, "volume": 527999.0}, {"date": "2024-08-13", "close": 46.91, "volume": 791116.0}, {"date": "2024-08-14", "close": 46.85, "volume": 1633360.0}, {"date": "2024-08-15", "close": 46.665, "volume": 515123.0}, {"date": "2024-08-16", "close": 46.46, "volume": 543218.0}, {"date": "2024-08-19", "close": 47.64, "volume": 877005.0}, {"date": "2024-08-20", "close": 47.33, "volume": 624429.0}, {"date": "2024-08-21", "close": 48.18, "volume": 720928.0}, {"date": "2024-08-22", "close": 47.54, "volume": 630779.0}, {"date": "2024-08-23", "close": 46.92, "volume": 773512.0}, {"date": "2024-08-26", "close": 46.8, "volume": 711168.0}, {"date": "2024-08-27", "close": 48.35, "volume": 923887.0}, {"date": "2024-08-28", "close": 49.25, "volume": 940075.0}, {"date": "2024-08-29", "close": 49.9, "volume": 1279080.0}, {"date": "2024-08-30", "close": 47.68, "volume": 2110450.0}, {"date": "2024-09-03", "close": 47.31, "volume": 1518586.0}, {"date": "2024-09-04", "close": 47.65, "volume": 1351946.0}, {"date": "2024-09-05", "close": 48.15, "volume": 845333.0}, {"date": "2024-09-06", "close": 46.89, "volume": 1334949.0}, {"date": "2024-09-09", "close": 48.33, "volume": 1828778.0}, {"date": "2024-09-10", "close": 42.39, "volume": 11521940.0}, {"date": "2024-09-11", "close": 42.53, "volume": 2517199.0}, {"date": "2024-09-12", "close": 41.02, "volume": 4597036.0}, {"date": "2024-09-13", "close": 42.19, "volume": 2232448.0}, {"date": "2024-09-16", "close": 40.7, "volume": 2048533.0}, {"date": "2024-09-17", "close": 41.51, "volume": 1474751.0}, {"date": "2024-09-18", "close": 42.36, "volume": 1485014.0}, {"date": "2024-09-19", "close": 42.74, "volume": 1655515.0}, {"date": "2024-09-20", "close": 42.76, "volume": 2566874.0}, {"date": "2024-09-23", "close": 41.83, "volume": 1582246.0}, {"date": "2024-09-24", "close": 41.0, "volume": 2565658.0}, {"date": "2024-09-25", "close": 40.99, "volume": 996817.0}, {"date": "2024-09-26", "close": 41.1, "volume": 1678524.0}, {"date": "2024-09-27", "close": 40.85, "volume": 2338028.0}, {"date": "2024-09-30", "close": 40.06, "volume": 1895421.0}, {"date": "2024-10-01", "close": 39.07, "volume": 1688624.0}, {"date": "2024-10-02", "close": 39.38, "volume": 1556261.0}, {"date": "2024-10-03", "close": 37.81, "volume": 2300987.0}, {"date": "2024-10-04", "close": 37.91, "volume": 1301337.0}, {"date": "2024-10-07", "close": 37.86, "volume": 1579297.0}, {"date": "2024-10-08", "close": 37.8, "volume": 1454832.0}, {"date": "2024-10-09", "close": 38.06, "volume": 1402786.0}, {"date": "2024-10-10", "close": 37.95, "volume": 1238279.0}, {"date": "2024-10-11", "close": 38.44, "volume": 1264921.0}, {"date": "2024-10-14", "close": 38.63, "volume": 949495.0}, {"date": "2024-10-15", "close": 37.84, "volume": 1060407.0}, {"date": "2024-10-16", "close": 39.16, "volume": 2114638.0}, {"date": "2024-10-17", "close": 38.49, "volume": 1891364.0}, {"date": "2024-10-18", "close": 39.68, "volume": 1343149.0}, {"date": "2024-10-21", "close": 39.0, "volume": 1643327.0}, {"date": "2024-10-22", "close": 38.68, "volume": 881357.0}, {"date": "2024-10-23", "close": 38.42, "volume": 1054467.0}, {"date": "2024-10-24", "close": 38.77, "volume": 859788.0}, {"date": "2024-10-25", "close": 39.19, "volume": 1036060.0}, {"date": "2024-10-28", "close": 40.36, "volume": 1000037.0}, {"date": "2024-10-29", "close": 39.71, "volume": 1182675.0}, {"date": "2024-10-30", "close": 39.26, "volume": 748661.0}, {"date": "2024-10-31", "close": 38.39, "volume": 910036.0}, {"date": "2024-11-01", "close": 38.76, "volume": 739908.0}, {"date": "2024-11-04", "close": 38.44, "volume": 1190432.0}, {"date": "2024-11-05", "close": 38.8, "volume": 1273566.0}, {"date": "2024-11-06", "close": 39.04, "volume": 1728516.0}, {"date": "2024-11-07", "close": 38.46, "volume": 986009.0}, {"date": "2024-11-08", "close": 39.19, "volume": 1019401.0}, {"date": "2024-11-11", "close": 38.88, "volume": 825818.0}, {"date": "2024-11-12", "close": 37.77, "volume": 937006.0}, {"date": "2024-11-13", "close": 37.78, "volume": 914175.0}, {"date": "2024-11-14", "close": 37.23, "volume": 1921178.0}, {"date": "2024-11-15", "close": 34.34, "volume": 1801968.0}, {"date": "2024-11-18", "close": 33.73, "volume": 1722242.0}, {"date": "2024-11-19", "close": 33.75, "volume": 1526466.0}, {"date": "2024-11-20", "close": 35.4, "volume": 2223243.0}, {"date": "2024-11-21", "close": 33.94, "volume": 1954500.0}, {"date": "2024-11-22", "close": 34.01, "volume": 2422690.0}, {"date": "2024-11-25", "close": 35.46, "volume": 2076846.0}, {"date": "2024-11-26", "close": 35.37, "volume": 1341157.0}, {"date": "2024-11-27", "close": 35.9, "volume": 977187.0}, {"date": "2024-11-29", "close": 35.73, "volume": 622388.0}, {"date": "2024-12-02", "close": 36.1, "volume": 1458998.0}, {"date": "2024-12-03", "close": 35.81, "volume": 1341877.0}, {"date": "2024-12-04", "close": 37.15, "volume": 1373982.0}, {"date": "2024-12-05", "close": 36.75, "volume": 1488104.0}, {"date": "2024-12-06", "close": 38.11, "volume": 1817050.0}, {"date": "2024-12-09", "close": 38.58, "volume": 1868345.0}, {"date": "2024-12-10", "close": 38.26, "volume": 1042395.0}, {"date": "2024-12-11", "close": 37.99, "volume": 1078119.0}, {"date": "2024-12-12", "close": 37.01, "volume": 1464665.0}, {"date": "2024-12-13", "close": 36.61, "volume": 1070411.0}, {"date": "2024-12-16", "close": 38.1, "volume": 3063553.0}, {"date": "2024-12-17", "close": 37.68, "volume": 1408760.0}, {"date": "2024-12-18", "close": 36.25, "volume": 1653880.0}, {"date": "2024-12-19", "close": 35.59, "volume": 1894499.0}, {"date": "2024-12-20", "close": 35.63, "volume": 4063354.0}, {"date": "2024-12-23", "close": 36.08, "volume": 1816095.0}, {"date": "2024-12-24", "close": 36.53, "volume": 502728.0}, {"date": "2024-12-26", "close": 36.33, "volume": 1005942.0}, {"date": "2024-12-27", "close": 35.91, "volume": 1004579.0}, {"date": "2024-12-30", "close": 34.92, "volume": 1184918.0}, {"date": "2024-12-31", "close": 34.96, "volume": 1080458.0}, {"date": "2025-01-02", "close": 34.69, "volume": 1921115.0}, {"date": "2025-01-03", "close": 34.81, "volume": 756633.0}, {"date": "2025-01-06", "close": 34.1, "volume": 1136870.0}, {"date": "2025-01-07", "close": 34.97, "volume": 1490292.0}, {"date": "2025-01-08", "close": 34.1, "volume": 759290.0}, {"date": "2025-01-10", "close": 33.46, "volume": 1171888.0}, {"date": "2025-01-13", "close": 34.94, "volume": 1890416.0}, {"date": "2025-01-14", "close": 32.69, "volume": 2017106.0}, {"date": "2025-01-15", "close": 33.21, "volume": 1720212.0}, {"date": "2025-01-16", "close": 32.28, "volume": 2547728.0}, {"date": "2025-01-17", "close": 31.43, "volume": 1374616.0}, {"date": "2025-01-21", "close": 32.68, "volume": 1540629.0}, {"date": "2025-01-22", "close": 32.5, "volume": 1052416.0}, {"date": "2025-01-23", "close": 34.46, "volume": 2329433.0}, {"date": "2025-01-24", "close": 34.75, "volume": 1643172.0}, {"date": "2025-01-27", "close": 34.05, "volume": 2080896.0}, {"date": "2025-01-28", "close": 34.11, "volume": 1284809.0}, {"date": "2025-01-29", "close": 32.88, "volume": 1923439.0}, {"date": "2025-01-30", "close": 33.32, "volume": 2135467.0}, {"date": "2025-01-31", "close": 31.9, "volume": 2457738.0}, {"date": "2025-02-03", "close": 32.13, "volume": 1662792.0}, {"date": "2025-02-04", "close": 31.64, "volume": 1700574.0}, {"date": "2025-02-05", "close": 33.17, "volume": 1594395.0}, {"date": "2025-02-06", "close": 32.63, "volume": 1237451.0}, {"date": "2025-02-07", "close": 31.4, "volume": 1184386.0}, {"date": "2025-02-10", "close": 31.48, "volume": 898281.0}, {"date": "2025-02-11", "close": 31.58, "volume": 1101151.0}, {"date": "2025-02-12", "close": 30.84, "volume": 1231240.0}, {"date": "2025-02-13", "close": 30.35, "volume": 1490323.0}, {"date": "2025-02-14", "close": 31.04, "volume": 1445761.0}, {"date": "2025-02-18", "close": 31.95, "volume": 2535475.0}, {"date": "2025-02-19", "close": 31.81, "volume": 3382392.0}, {"date": "2025-02-20", "close": 32.69, "volume": 3189908.0}, {"date": "2025-02-21", "close": 32.32, "volume": 1569931.0}, {"date": "2025-02-24", "close": 31.89, "volume": 1430686.0}, {"date": "2025-02-25", "close": 31.85, "volume": 1944969.0}, {"date": "2025-02-26", "close": 31.76, "volume": 1457777.0}, {"date": "2025-02-27", "close": 31.35, "volume": 840854.0}, {"date": "2025-02-28", "close": 33.19, "volume": 2008897.0}, {"date": "2025-03-03", "close": 32.6, "volume": 1512233.0}, {"date": "2025-03-04", "close": 32.95, "volume": 1482655.0}, {"date": "2025-03-05", "close": 33.75, "volume": 1827432.0}, {"date": "2025-03-06", "close": 34.39, "volume": 1703593.0}, {"date": "2025-03-07", "close": 33.81, "volume": 1534431.0}, {"date": "2025-03-10", "close": 32.22, "volume": 2259448.0}, {"date": "2025-03-11", "close": 33.03, "volume": 1931391.0}, {"date": "2025-03-12", "close": 33.41, "volume": 2084405.0}, {"date": "2025-03-13", "close": 32.9, "volume": 1791672.0}, {"date": "2025-03-14", "close": 32.96, "volume": 1205709.0}, {"date": "2025-03-17", "close": 34.3, "volume": 1352313.0}, {"date": "2025-03-18", "close": 32.95, "volume": 1014011.0}, {"date": "2025-03-19", "close": 33.34, "volume": 1120354.0}, {"date": "2025-03-20", "close": 32.73, "volume": 1215492.0}, {"date": "2025-03-21", "close": 32.91, "volume": 1999130.0}, {"date": "2025-03-24", "close": 33.45, "volume": 1443115.0}, {"date": "2025-03-25", "close": 32.27, "volume": 1980320.0}, {"date": "2025-03-26", "close": 31.49, "volume": 1431245.0}, {"date": "2025-03-27", "close": 31.72, "volume": 1151299.0}, {"date": "2025-03-28", "close": 31.15, "volume": 799701.0}, {"date": "2025-03-31", "close": 30.17, "volume": 2042899.0}, {"date": "2025-04-01", "close": 27.26, "volume": 3019927.0}, {"date": "2025-04-02", "close": 28.71, "volume": 1947586.0}, {"date": "2025-04-03", "close": 28.52, "volume": 1920680.0}, {"date": "2025-04-04", "close": 27.09, "volume": 2292742.0}, {"date": "2025-04-07", "close": 27.57, "volume": 2735185.0}, {"date": "2025-04-08", "close": 25.51, "volume": 2478004.0}, {"date": "2025-04-09", "close": 27.77, "volume": 3444737.0}, {"date": "2025-04-10", "close": 26.71, "volume": 2145182.0}, {"date": "2025-04-11", "close": 27.9, "volume": 2011392.0}, {"date": "2025-04-14", "close": 28.68, "volume": 2798615.0}, {"date": "2025-04-15", "close": 28.38, "volume": 1522806.0}, {"date": "2025-04-16", "close": 28.35, "volume": 1627006.0}, {"date": "2025-04-17", "close": 28.4, "volume": 842691.0}, {"date": "2025-04-21", "close": 28.51, "volume": 950554.0}, {"date": "2025-04-22", "close": 29.03, "volume": 1197853.0}, {"date": "2025-04-23", "close": 29.1, "volume": 1094997.0}, {"date": "2025-04-24", "close": 29.57, "volume": 1797710.0}, {"date": "2025-04-25", "close": 29.7, "volume": 1015582.0}, {"date": "2025-04-28", "close": 29.74, "volume": 1652714.0}, {"date": "2025-04-29", "close": 29.81, "volume": 1693688.0}, {"date": "2025-04-30", "close": 30.71, "volume": 2396928.0}, {"date": "2025-05-01", "close": 31.71, "volume": 2691109.0}, {"date": "2025-05-02", "close": 32.78, "volume": 1890295.0}, {"date": "2025-05-05", "close": 33.645, "volume": 2004529.0}, {"date": "2025-05-06", "close": 31.86, "volume": 1956001.0}, {"date": "2025-05-07", "close": 33.07, "volume": 2155226.0}, {"date": "2025-05-08", "close": 32.75, "volume": 1916078.0}, {"date": "2025-05-09", "close": 32.26, "volume": 946934.0}, {"date": "2025-05-12", "close": 33.53, "volume": 1438829.0}, {"date": "2025-05-13", "close": 32.53, "volume": 1358493.0}, {"date": "2025-05-14", "close": 32.6, "volume": 693266.0}, {"date": "2025-05-15", "close": 32.99, "volume": 1113561.0}, {"date": "2025-05-16", "close": 33.56, "volume": 893978.0}, {"date": "2025-05-19", "close": 34.03, "volume": 811293.0}, {"date": "2025-05-20", "close": 34.47, "volume": 1173408.0}, {"date": "2025-05-21", "close": 33.5, "volume": 1086778.0}, {"date": "2025-05-22", "close": 33.26, "volume": 943390.0}, {"date": "2025-05-23", "close": 32.98, "volume": 963527.0}, {"date": "2025-05-27", "close": 33.32, "volume": 1919347.0}, {"date": "2025-05-28", "close": 32.43, "volume": 2857682.0}, {"date": "2025-05-29", "close": 33.46, "volume": 2017960.0}, {"date": "2025-05-30", "close": 33.51, "volume": 1654650.0}, {"date": "2025-06-02", "close": 34.11, "volume": 1398734.0}, {"date": "2025-06-03", "close": 34.76, "volume": 1504312.0}, {"date": "2025-06-04", "close": 35.11, "volume": 1202206.0}, {"date": "2025-06-05", "close": 35.24, "volume": 835053.0}, {"date": "2025-06-06", "close": 35.29, "volume": 1197338.0}, {"date": "2025-06-09", "close": 36.76, "volume": 2032616.0}, {"date": "2025-06-10", "close": 36.84, "volume": 1596394.0}, {"date": "2025-06-11", "close": 36.19, "volume": 1577314.0}, {"date": "2025-06-12", "close": 35.62, "volume": 1683419.0}, {"date": "2025-06-13", "close": 35.59, "volume": 1483999.0}, {"date": "2025-06-16", "close": 35.24, "volume": 1716622.0}, {"date": "2025-06-17", "close": 36.15, "volume": 1621640.0}, {"date": "2025-06-18", "close": 37.01, "volume": 1964511.0}, {"date": "2025-06-20", "close": 37.41, "volume": 2290642.0}, {"date": "2025-06-23", "close": 37.67, "volume": 1438622.0}, {"date": "2025-06-24", "close": 39.64, "volume": 2840095.0}, {"date": "2025-06-25", "close": 40.0, "volume": 1988531.0}, {"date": "2025-06-26", "close": 39.78, "volume": 1805965.0}, {"date": "2025-06-27", "close": 39.8, "volume": 2481663.0}, {"date": "2025-06-30", "close": 39.51, "volume": 1597090.0}, {"date": "2025-07-01", "close": 39.94, "volume": 3308527.0}, {"date": "2025-07-02", "close": 43.59, "volume": 4232744.0}, {"date": "2025-07-03", "close": 43.0, "volume": 1335953.0}, {"date": "2025-07-07", "close": 41.78, "volume": 2239897.0}, {"date": "2025-07-08", "close": 41.34, "volume": 1752923.0}, {"date": "2025-07-09", "close": 42.83, "volume": 1686234.0}, {"date": "2025-07-10", "close": 42.38, "volume": 1951967.0}, {"date": "2025-07-11", "close": 41.73, "volume": 1545454.0}, {"date": "2025-07-14", "close": 42.55, "volume": 2444915.0}, {"date": "2025-07-15", "close": 42.0, "volume": 1799434.0}, {"date": "2025-07-16", "close": 42.77, "volume": 1384417.0}, {"date": "2025-07-17", "close": 42.17, "volume": 1996392.0}, {"date": "2025-07-18", "close": 41.76, "volume": 1266278.0}, {"date": "2025-07-21", "close": 41.55, "volume": 1418085.0}, {"date": "2025-07-22", "close": 41.95, "volume": 1458531.0}, {"date": "2025-07-23", "close": 42.38, "volume": 1440178.0}, {"date": "2025-07-24", "close": 42.15, "volume": 879296.0}, {"date": "2025-07-25", "close": 42.245, "volume": 887852.0}, {"date": "2025-07-28", "close": 41.17, "volume": 1640746.0}, {"date": "2025-07-29", "close": 41.48, "volume": 1503992.0}, {"date": "2025-07-30", "close": 43.37, "volume": 4183352.0}, {"date": "2025-07-31", "close": 42.98, "volume": 3544061.0}, {"date": "2025-08-01", "close": 43.03, "volume": 2327853.0}, {"date": "2025-08-04", "close": 43.45, "volume": 2311260.0}, {"date": "2025-08-05", "close": 43.05, "volume": 2818449.0}, {"date": "2025-08-06", "close": 40.69, "volume": 2469807.0}, {"date": "2025-08-07", "close": 41.05, "volume": 2741663.0}, {"date": "2025-08-08", "close": 41.64, "volume": 1739246.0}, {"date": "2025-08-11", "close": 40.84, "volume": 1799768.0}, {"date": "2025-08-12", "close": 41.41, "volume": 1496847.0}, {"date": "2025-08-13", "close": 43.1, "volume": 3020967.0}, {"date": "2025-08-14", "close": 42.85, "volume": 1582645.0}, {"date": "2025-08-15", "close": 43.78, "volume": 1602702.0}, {"date": "2025-08-18", "close": 43.43, "volume": 1500750.0}, {"date": "2025-08-19", "close": 42.48, "volume": 2003784.0}, {"date": "2025-08-20", "close": 42.81, "volume": 2285988.0}, {"date": "2025-08-21", "close": 43.235, "volume": 1876589.0}, {"date": "2025-08-22", "close": 42.69, "volume": 1859935.0}, {"date": "2025-08-25", "close": 41.82, "volume": 1571973.0}, {"date": "2025-08-26", "close": 42.17, "volume": 2596462.0}, {"date": "2025-08-27", "close": 42.75, "volume": 1949911.0}, {"date": "2025-08-28", "close": 42.62, "volume": 1097745.0}, {"date": "2025-08-29", "close": 42.635, "volume": 1152750.0}, {"date": "2025-09-02", "close": 57.49, "volume": 16461730.0}, {"date": "2025-09-03", "close": 60.49, "volume": 10338210.0}, {"date": "2025-09-04", "close": 59.35, "volume": 3906664.0}, {"date": "2025-09-05", "close": 61.23, "volume": 3197740.0}, {"date": "2025-09-08", "close": 61.0, "volume": 2774558.0}, {"date": "2025-09-09", "close": 64.4, "volume": 4303839.0}, {"date": "2025-09-10", "close": 64.0, "volume": 2258156.0}, {"date": "2025-09-11", "close": 64.04, "volume": 1816829.0}, {"date": "2025-09-12", "close": 63.16, "volume": 1471497.0}, {"date": "2025-09-15", "close": 61.1, "volume": 2151273.0}, {"date": "2025-09-16", "close": 61.315, "volume": 1787612.0}, {"date": "2025-09-17", "close": 61.17, "volume": 1636439.0}, {"date": "2025-09-18", "close": 61.74, "volume": 1644660.0}, {"date": "2025-09-19", "close": 61.01, "volume": 3305122.0}, {"date": "2025-09-22", "close": 61.36, "volume": 2682881.0}, {"date": "2025-09-23", "close": 62.57, "volume": 2066238.0}, {"date": "2025-09-24", "close": 63.94, "volume": 1592919.0}, {"date": "2025-09-25", "close": 62.97, "volume": 2314520.0}, {"date": "2025-09-26", "close": 64.09, "volume": 1522295.0}, {"date": "2025-09-29", "close": 64.15, "volume": 1454533.0}, {"date": "2025-09-30", "close": 65.42, "volume": 2140270.0}, {"date": "2025-10-01", "close": 65.8, "volume": 2222143.0}, {"date": "2025-10-02", "close": 68.4, "volume": 2999333.0}, {"date": "2025-10-03", "close": 69.15, "volume": 2579755.0}, {"date": "2025-10-06", "close": 69.02, "volume": 1824037.0}, {"date": "2025-10-07", "close": 68.94, "volume": 1903691.0}, {"date": "2025-10-08", "close": 69.96, "volume": 3102776.0}, {"date": "2025-10-09", "close": 70.27, "volume": 1959024.0}, {"date": "2025-10-10", "close": 69.97, "volume": 1697166.0}, {"date": "2025-10-13", "close": 70.59, "volume": 2624101.0}, {"date": "2025-10-14", "close": 71.37, "volume": 1264896.0}, {"date": "2025-10-15", "close": 72.39, "volume": 3234234.0}, {"date": "2025-10-16", "close": 73.07, "volume": 1739636.0}, {"date": "2025-10-17", "close": 73.09, "volume": 1310772.0}, {"date": "2025-10-20", "close": 73.55, "volume": 1395624.0}, {"date": "2025-10-21", "close": 71.64, "volume": 2529928.0}, {"date": "2025-10-22", "close": 71.5, "volume": 1508356.0}, {"date": "2025-10-23", "close": 71.5, "volume": 1605852.0}, {"date": "2025-10-24", "close": 70.86, "volume": 1990370.0}, {"date": "2025-10-27", "close": 72.99, "volume": 1842613.0}, {"date": "2025-10-28", "close": 73.57, "volume": 2559568.0}, {"date": "2025-10-29", "close": 71.88, "volume": 2164198.0}, {"date": "2025-10-30", "close": 74.17, "volume": 2177727.0}, {"date": "2025-10-31", "close": 74.3, "volume": 2395612.0}, {"date": "2025-11-03", "close": 73.65, "volume": 2576035.0}, {"date": "2025-11-04", "close": 72.88, "volume": 1726391.0}, {"date": "2025-11-05", "close": 74.68, "volume": 2259305.0}, {"date": "2025-11-06", "close": 74.1, "volume": 2424206.0}, {"date": "2025-11-07", "close": 73.55, "volume": 2332419.0}, {"date": "2025-11-10", "close": 69.54, "volume": 4399684.0}, {"date": "2025-11-11", "close": 72.45, "volume": 2268649.0}, {"date": "2025-11-12", "close": 72.67, "volume": 5067958.0}, {"date": "2025-11-13", "close": 69.84, "volume": 11502850.0}, {"date": "2025-11-14", "close": 71.55, "volume": 3372265.0}, {"date": "2025-11-17", "close": 73.26, "volume": 3504705.0}, {"date": "2025-11-18", "close": 74.5, "volume": 2056681.0}, {"date": "2025-11-19", "close": 74.0, "volume": 3620815.0}, {"date": "2025-11-20", "close": 73.12, "volume": 3208760.0}, {"date": "2025-11-21", "close": 76.09, "volume": 2076032.0}, {"date": "2025-11-24", "close": 78.52, "volume": 3217036.0}, {"date": "2025-11-25", "close": 80.93, "volume": 2543172.0}, {"date": "2025-11-26", "close": 82.7, "volume": 2955547.0}, {"date": "2025-11-28", "close": 82.73, "volume": 852943.0}, {"date": "2025-12-01", "close": 81.99, "volume": 1865505.0}, {"date": "2025-12-02", "close": 81.31, "volume": 2454566.0}, {"date": "2025-12-03", "close": 81.84, "volume": 2531161.0}, {"date": "2025-12-04", "close": 81.81, "volume": 2317827.0}, {"date": "2025-12-05", "close": 81.68, "volume": 1714986.0}, {"date": "2025-12-08", "close": 81.51, "volume": 1553583.0}, {"date": "2025-12-09", "close": 78.86, "volume": 1866337.0}, {"date": "2025-12-10", "close": 78.63, "volume": 2659323.0}, {"date": "2025-12-11", "close": 79.14, "volume": 2052200.0}, {"date": "2025-12-12", "close": 80.82, "volume": 1468893.0}, {"date": "2025-12-15", "close": 79.76, "volume": 1977626.0}, {"date": "2025-12-16", "close": 78.37, "volume": 1959742.0}, {"date": "2025-12-17", "close": 77.08, "volume": 2146201.0}, {"date": "2025-12-18", "close": 77.63, "volume": 1765565.0}, {"date": "2025-12-19", "close": 79.57, "volume": 3557484.0}, {"date": "2025-12-22", "close": 81.34, "volume": 2257844.0}, {"date": "2025-12-23", "close": 80.33, "volume": 1229924.0}, {"date": "2025-12-24", "close": 80.65, "volume": 480227.0}, {"date": "2025-12-26", "close": 79.93, "volume": 725281.0}, {"date": "2025-12-29", "close": 79.98, "volume": 1077894.0}, {"date": "2025-12-30", "close": 78.97, "volume": 1146166.0}, {"date": "2025-12-31", "close": 79.11, "volume": 1096900.0}, {"date": "2026-01-02", "close": 79.67, "volume": 1400448.0}, {"date": "2026-01-05", "close": 78.53, "volume": 1448687.0}, {"date": "2026-01-06", "close": 81.49, "volume": 2651738.0}, {"date": "2026-01-07", "close": 83.17, "volume": 3889646.0}, {"date": "2026-01-08", "close": 81.54, "volume": 2051548.0}, {"date": "2026-01-09", "close": 80.3, "volume": 2668760.0}, {"date": "2026-01-12", "close": 81.66, "volume": 1570607.0}, {"date": "2026-01-13", "close": 79.48, "volume": 1885179.0}, {"date": "2026-01-14", "close": 78.87, "volume": 2121498.0}, {"date": "2026-01-15", "close": 77.21, "volume": 1409021.0}, {"date": "2026-01-16", "close": 76.33, "volume": 3000587.0}, {"date": "2026-01-20", "close": 77.53, "volume": 4894345.0}, {"date": "2026-01-21", "close": 79.44, "volume": 3298663.0}, {"date": "2026-01-22", "close": 81.79, "volume": 3695674.0}, {"date": "2026-01-23", "close": 80.285, "volume": 2128921.0}, {"date": "2026-01-26", "close": 81.0, "volume": 1700602.0}, {"date": "2026-01-27", "close": 82.14, "volume": 2338625.0}, {"date": "2026-01-28", "close": 81.92, "volume": 1732406.0}, {"date": "2026-01-29", "close": 83.88, "volume": 1646754.0}, {"date": "2026-01-30", "close": 82.67, "volume": 2518439.0}, {"date": "2026-02-02", "close": 83.07, "volume": 1788931.0}, {"date": "2026-02-03", "close": 84.59, "volume": 1461130.0}, {"date": "2026-02-04", "close": 84.99, "volume": 3010014.0}, {"date": "2026-02-05", "close": 83.48, "volume": 2677732.0}, {"date": "2026-02-06", "close": 86.5, "volume": 1996521.0}, {"date": "2026-02-09", "close": 84.79, "volume": 1738204.0}, {"date": "2026-02-10", "close": 84.29, "volume": 1382673.0}, {"date": "2026-02-11", "close": 84.35, "volume": 1104176.0}, {"date": "2026-02-12", "close": 81.78, "volume": 1734659.0}, {"date": "2026-02-13", "close": 80.6, "volume": 1931201.0}, {"date": "2026-02-17", "close": 81.36, "volume": 1889525.0}, {"date": "2026-02-18", "close": 82.22, "volume": 1950099.0}, {"date": "2026-02-19", "close": 83.145, "volume": 2023972.0}, {"date": "2026-02-20", "close": 83.15, "volume": 2832477.0}, {"date": "2026-02-23", "close": 84.6, "volume": 1724186.0}, {"date": "2026-02-24", "close": 85.45, "volume": 2384832.0}, {"date": "2026-02-25", "close": 80.93, "volume": 3188709.0}, {"date": "2026-02-26", "close": 80.6, "volume": 3330043.0}, {"date": "2026-02-27", "close": 81.15, "volume": 2773689.0}, {"date": "2026-03-02", "close": 81.96, "volume": 3098359.0}, {"date": "2026-03-03", "close": 78.66, "volume": 2045143.0}, {"date": "2026-03-04", "close": 79.45, "volume": 2503118.0}, {"date": "2026-03-05", "close": 75.16, "volume": 2969830.0}, {"date": "2026-03-06", "close": 74.04, "volume": 1904239.0}, {"date": "2026-03-09", "close": 75.36, "volume": 3215157.0}, {"date": "2026-03-10", "close": 75.66, "volume": 2785714.0}, {"date": "2026-03-11", "close": 74.79, "volume": 1895367.0}, {"date": "2026-03-12", "close": 72.34, "volume": 2461797.0}, {"date": "2026-03-13", "close": 71.19, "volume": 1972137.0}, {"date": "2026-03-16", "close": 72.34, "volume": 3231515.0}, {"date": "2026-03-17", "close": 72.33, "volume": 1985030.0}, {"date": "2026-03-18", "close": 71.67, "volume": 2180298.0}, {"date": "2026-03-19", "close": 71.32, "volume": 2247918.0}, {"date": "2026-03-20", "close": 70.99, "volume": 2920652.0}, {"date": "2026-03-23", "close": 70.79, "volume": 2198127.0}, {"date": "2026-03-24", "close": 69.68, "volume": 1844404.0}, {"date": "2026-03-25", "close": 72.7, "volume": 2994308.0}, {"date": "2026-03-26", "close": 74.24, "volume": 3884070.0}, {"date": "2026-03-27", "close": 72.15, "volume": 1948364.0}, {"date": "2026-03-30", "close": 72.52, "volume": 2045479.0}, {"date": "2026-03-31", "close": 75.09, "volume": 1852352.0}, {"date": "2026-04-01", "close": 75.13, "volume": 1664978.0}, {"date": "2026-04-02", "close": 74.79, "volume": 1791632.0}, {"date": "2026-04-06", "close": 74.33, "volume": 1440939.0}, {"date": "2026-04-07", "close": 73.89, "volume": 1118312.0}, {"date": "2026-04-08", "close": 74.98, "volume": 1266771.0}, {"date": "2026-04-09", "close": 76.43, "volume": 1200978.0}, {"date": "2026-04-10", "close": 75.17, "volume": 1581578.0}, {"date": "2026-04-13", "close": 74.95, "volume": 1650871.0}, {"date": "2026-04-14", "close": 76.76, "volume": 1595277.0}, {"date": "2026-04-15", "close": 76.82, "volume": 1288372.0}, {"date": "2026-04-16", "close": 75.26, "volume": 1873899.0}, {"date": "2026-04-17", "close": 75.71, "volume": 1719446.0}, {"date": "2026-04-20", "close": 74.87, "volume": 1106829.0}, {"date": "2026-04-21", "close": 74.78, "volume": 1818784.0}, {"date": "2026-04-22", "close": 74.83, "volume": 2024007.0}, {"date": "2026-04-23", "close": 74.09, "volume": 1377408.0}, {"date": "2026-04-24", "close": 73.27, "volume": 1817367.0}, {"date": "2026-04-27", "close": 72.23, "volume": 2311634.0}, {"date": "2026-04-28", "close": 71.78, "volume": 2396291.0}, {"date": "2026-04-29", "close": 74.83, "volume": 3675234.0}, {"date": "2026-04-30", "close": 74.76, "volume": 2430344.0}, {"date": "2026-05-01", "close": 75.28, "volume": 1821465.0}, {"date": "2026-05-04", "close": 75.45, "volume": 1689516.0}, {"date": "2026-05-05", "close": 75.25, "volume": 850248.0}, {"date": "2026-05-06", "close": 76.85, "volume": 1799880.0}, {"date": "2026-05-07", "close": 76.02, "volume": 1885704.0}, {"date": "2026-05-08", "close": 75.71, "volume": 1656234.0}, {"date": "2026-05-11", "close": 75.38, "volume": 1533667.0}, {"date": "2026-05-12", "close": 75.83, "volume": 1408887.0}, {"date": "2026-05-13", "close": 77.6, "volume": 1360373.0}, {"date": "2026-05-14", "close": 75.68, "volume": 1798305.0}, {"date": "2026-05-15", "close": 74.23, "volume": 2119183.0}, {"date": "2026-05-18", "close": 72.52, "volume": 2211491.0}, {"date": "2026-05-19", "close": 73.84, "volume": 1519490.0}, {"date": "2026-05-20", "close": 75.06, "volume": 2005309.0}, {"date": "2026-05-21", "close": 75.78, "volume": 2295157.0}, {"date": "2026-05-22", "close": 75.56, "volume": 1579206.0}, {"date": "2026-05-26", "close": 76.07, "volume": 1279224.0}, {"date": "2026-05-27", "close": 76.49, "volume": 1341369.0}, {"date": "2026-05-28", "close": 77.33, "volume": 1603088.0}, {"date": "2026-05-29", "close": 76.5, "volume": 1675660.0}, {"date": "2026-06-01", "close": 75.38, "volume": 1467682.0}, {"date": "2026-06-02", "close": 72.97, "volume": 2086205.0}, {"date": "2026-06-03", "close": 73.82, "volume": 1303889.0}, {"date": "2026-06-04", "close": 75.13, "volume": 1241131.0}, {"date": "2026-06-05", "close": 74.48, "volume": 1982003.0}, {"date": "2026-06-08", "close": 73.54, "volume": 1620750.0}, {"date": "2026-06-09", "close": 74.58, "volume": 1568661.0}, {"date": "2026-06-10", "close": 73.32, "volume": 1595746.0}, {"date": "2026-06-11", "close": 73.82, "volume": 2234438.0}, {"date": "2026-06-12", "close": 73.275, "volume": 1964868.0}, {"date": "2026-06-15", "close": 73.96, "volume": 1506352.0}, {"date": "2026-06-16", "close": 73.09, "volume": 1801390.0}, {"date": "2026-06-17", "close": 74.31, "volume": 1788351.0}, {"date": "2026-06-18", "close": 74.12, "volume": 2984374.0}, {"date": "2026-06-22", "close": 75.89, "volume": 1956125.0}, {"date": "2026-06-23", "close": 75.99, "volume": 1405415.0}, {"date": "2026-06-24", "close": 76.52, "volume": 2485706.0}, {"date": "2026-06-25", "close": 78.34, "volume": 2583536.0}, {"date": "2026-06-26", "close": 81.18, "volume": 3828331.0}, {"date": "2026-06-29", "close": 80.69, "volume": 2806623.0}, {"date": "2026-06-30", "close": 79.29, "volume": 2380302.0}, {"date": "2026-07-01", "close": 79.19, "volume": 1442398.0}, {"date": "2026-07-02", "close": 81.8, "volume": 2301899.0}, {"date": "2026-07-06", "close": 83.18, "volume": 1847437.0}, {"date": "2026-07-07", "close": 86.33, "volume": 2646707.0}, {"date": "2026-07-08", "close": 84.46, "volume": 2280833.0}, {"date": "2026-07-09", "close": 64.27, "volume": 20447630.0}, {"date": "2026-07-10", "close": 58.25, "volume": 11444110.0}, {"date": "2026-07-13", "close": 56.75, "volume": 5097949.0}, {"date": "2026-07-14", "close": 54.93, "volume": 4700265.0}, {"date": "2026-07-15", "close": 54.73, "volume": 3577545.0}, {"date": "2026-07-16", "close": 54.65, "volume": 3805259.0}, {"date": "2026-07-17", "close": 54.39, "volume": 2572809.0}, {"date": "2026-07-20", "close": 52.95, "volume": 2167064.0}, {"date": "2026-07-21", "close": 53.39, "volume": 3074069.0}, {"date": "2026-07-22", "close": 54.01, "volume": 8732966.0}, {"date": "2026-07-23", "close": 55.87, "volume": 3834344.0}, {"date": "2026-07-24", "close": 56.55, "volume": 3094731.0}, {"date": "2026-07-27", "close": 55.96, "volume": 2584895.0}, {"date": "2026-07-28", "close": 55.3, "volume": 2805274.0}, {"date": "2026-07-29", "close": 54.04, "volume": 3129432.0}, {"date": "2026-07-30", "close": 53.28, "volume": 2875352.0}, {"date": "2026-07-31", "close": 51.77, "volume": 2570536.0}, {"date": "2026-08-03", "close": 54.49, "volume": 3212858.0}, {"date": "2026-08-04", "close": 55.07, "volume": 2688216.0}, {"date": "2026-08-05", "close": 54.19, "volume": 2122267.0}, {"date": "2026-08-06", "close": 54.49, "volume": 2592317.0}, {"date": "2026-08-07", "close": 56.56, "volume": 2009277.0}, {"date": "2026-08-10", "close": 56.94, "volume": 2399897.0}, {"date": "2026-08-11", "close": 55.42, "volume": 2407128.0}, {"date": "2026-08-12", "close": 56.53, "volume": 1999667.0}, {"date": "2026-08-13", "close": 55.87, "volume": 1220460.0}, {"date": "2026-08-14", "close": 57.24, "volume": 1353737.0}, {"date": "2026-08-17", "close": 58.63, "volume": 2000182.0}, {"date": "2026-08-18", "close": 59.62, "volume": 3192640.0}, {"date": "2026-08-19", "close": 60.8, "volume": 3137560.0}, {"date": "2026-08-20", "close": 58.76, "volume": 2124846.0}, {"date": "2026-08-21", "close": 59.74, "volume": 2723906.0}, {"date": "2026-08-24", "close": 62.04, "volume": 2207101.0}, {"date": "2026-08-25", "close": 63.57, "volume": 2435239.0}, {"date": "2026-08-26", "close": 63.36, "volume": 2152847.0}, {"date": "2026-08-27", "close": 62.43, "volume": 1625581.0}, {"date": "2026-08-28", "close": 61.05, "volume": 1850852.0}, {"date": "2026-08-31", "close": 60.36, "volume": 2017160.0}, {"date": "2026-09-01", "close": 59.88, "volume": 1872594.0}, {"date": "2026-09-02", "close": 61.33, "volume": 1845866.0}, {"date": "2026-09-03", "close": 58.13, "volume": 4347907.0}, {"date": "2026-09-04", "close": 58.09, "volume": 2671092.0}, {"date": "2026-09-08", "close": 56.71, "volume": 9175745.0}, {"date": "2026-09-09", "close": 56.02, "volume": 3037757.0}, {"date": "2026-09-10", "close": 55.65, "volume": 3057309.0}, {"date": "2026-09-11", "close": 54.21, "volume": 2175778.0}, {"date": "2026-09-14", "close": 51.44, "volume": 5974753.0}, {"date": "2026-09-15", "close": 47.25, "volume": 6812465.0}, {"date": "2026-09-16", "close": 44.84, "volume": 7958214.0}, {"date": "2026-09-17", "close": 46.75, "volume": 4079573.0}, {"date": "2026-09-18", "close": 44.44, "volume": 7369358.0}], "refreshing": true}