{"ticker": "LNTH", "overview": {"cik": "1521036", "ticker": "LNTH", "name": "Lantheus Holdings, Inc.", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000307", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-02", "title": "Employee share plan", "accession": "0001193125-26-379372", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-08-26", "title": "Form PREM14A", "accession": "0001193125-26-365886", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000277", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "Form DEFA14A", "accession": "0001193125-26-349639", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000401", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336795", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336771", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-332873", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-331150", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331138", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001193125-26-330716", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001193125-26-329624", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329622", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000872", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000218", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248449", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000207", "price_sensitive": false}]}, "description": "Lantheus Holdings, Inc. trades as LNTH on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 559 insider filings for the company, from November 2016 to August 2025. Across those, 28 insiders disclosed 8 open-market purchases totalling $141.20K against 257 sales totalling $843.71M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 141200.0, "sell_n": 257, "sell_sum": 843714423.76696, "net": -843573223.76696, "insiders": 28, "first_date": "2016-11-21", "last_date": "2025-08-20"}, "metrics": {"ticker": "LNTH", "has_prices": true, "as_of": "2026-08-07", "last": 100.95, "prev_close": 101.07, "change": -0.11999999999999034, "change_pct": -0.0011872959335113321, "session_volume": 2079593.0, "vwap_5": 101.16004283689267, "vwap_20": 102.23276203044905, "vwap_60": 102.28334406797117, "vwap_250": 73.42939133982348, "high_52w": 110.94, "low_52w": 50.69, "avg_volume_20": 1699912.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001076", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. moves to a 4.88% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0002100121-26-001076-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0002064832-26-000307", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Robert J. Marshall Jr.", "who_key": "Marshall Robert J. Jr.", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72792.15999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754976/000206483226000307/0002064832-26-000307-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0002064832-26-000278", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Ludger Dinkelborg", "who_key": "Dinkelborg Ludger", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 255907.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082134/000206483226000278/0002064832-26-000278-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0002064832-26-000277", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Kimberly Brown", "who_key": "Brown Kimberly", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46721.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033488/000206483226000277/0002064832-26-000277-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "13DG-0000908834-26-000401", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 8.6% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000401-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0002100121-26-000872", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. takes a 5.06% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0002100121-26-000872-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001274173-26-000149", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 7.4% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000149-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0002064832-26-000203", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Julia Marie Eastland", "who_key": "EASTLAND JULIA MARIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000203/0002064832-26-000203-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000204", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "James H. Thrall", "who_key": "Thrall James H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000204/0002064832-26-000204-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000205", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Gerard Ber", "who_key": "Ber Gerard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000205/0002064832-26-000205-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000206", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Minnie Baylor-Henry", "who_key": "Baylor-Henry Minnie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000206/0002064832-26-000206-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000207", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Gary J. Pruden", "who_key": "Pruden Gary J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000207/0002064832-26-000207-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000208", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Sam R. Leno", "who_key": "LENO SAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000208/0002064832-26-000208-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000209", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000209/0002064832-26-000209-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000210", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Phuong Khanh Morrow", "who_key": "Morrow Phuong Khanh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000210/0002064832-26-000210-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000211", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Julie McHugh", "who_key": "McHugh Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000211/0002064832-26-000211-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000218", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Mary Anne Heino", "who_key": "Heino Mary Anne", "role": "Executive Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 118614.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000218/0002064832-26-000218-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002064832-26-000219", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Gerard Ber", "who_key": "Ber Gerard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36831.270000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000219/0002064832-26-000219-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100119-26-000680", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. takes a 5.25% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0002100119-26-000680-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0002064832-26-000171", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Daniel Niedzwiecki", "who_key": "Niedzwiecki Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 160180.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000171/0002064832-26-000171-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "13DG-0000102909-26-001694", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. adjusts its stake in LNTH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0000102909-26-001694-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0002064832-26-000121", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Amanda Michelle Morgan", "who_key": "Morgan Amanda Michelle", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45404.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000121/0002064832-26-000121-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0002064832-26-000122", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Kimberly Brown", "who_key": "Brown Kimberly", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10149.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000122/0002064832-26-000122-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0002064832-26-000123", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Robert J. Marshall Jr.", "who_key": "Marshall Robert J. Jr.", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90198.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000123/0002064832-26-000123-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0002064832-26-000124", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Ludger Dinkelborg", "who_key": "Dinkelborg Ludger", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000124/0002064832-26-000124-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0002064832-26-000125", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Daniel Niedzwiecki", "who_key": "Niedzwiecki Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 97905.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000125/0002064832-26-000125-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0002064832-26-000110", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Mary Anne Heino", "who_key": "Heino Mary Anne", "role": "Executive Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3198190.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000110/0002064832-26-000110-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0002064832-26-000111", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Robert J. Marshall Jr.", "who_key": "Marshall Robert J. Jr.", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 812747.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000111/0002064832-26-000111-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0002064832-26-000112", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Amanda Michelle Morgan", "who_key": "Morgan Amanda Michelle", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 254536.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000112/0002064832-26-000112-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0002064832-26-000113", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Daniel Niedzwiecki", "who_key": "Niedzwiecki Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 630161.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on LNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000206483226000113/0002064832-26-000113-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}], "recent_buys": [{"id": "0000899243-21-010796", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18600.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "A director backs LNTH with $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321010796/0000899243-21-010796-index.htm", "trade_date": "2021-03-05", "timestamp": "2021-03-05", "mins": 2978806}, {"id": "0000899243-21-008993", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18020.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The boardroom is buying: $18K of LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321008993/0000899243-21-008993-index.htm", "trade_date": "2021-02-26", "timestamp": "2021-02-26", "mins": 2988886}, {"id": "0000899243-21-007812", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19390.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board insider adds $19K of LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321007812/0000899243-21-007812-index.htm", "trade_date": "2021-02-19", "timestamp": "2021-02-19", "mins": 2998966}, {"id": "0000899243-21-006896", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20030.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "LNTH lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321006896/0000899243-21-006896-index.htm", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009046}, {"id": "0000899243-21-005462", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17940.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The boardroom is buying: $18K of LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321005462/0000899243-21-005462-index.htm", "trade_date": "2021-02-05", "timestamp": "2021-02-05", "mins": 3019126}, {"id": "0000899243-21-004199", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16129.999999999998, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "LNTH lands a director's $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321004199/0000899243-21-004199-index.htm", "trade_date": "2021-01-29", "timestamp": "2021-01-29", "mins": 3029206}, {"id": "0000899243-21-003300", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15290.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The boardroom is buying: $15K of LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321003300/0000899243-21-003300-index.htm", "trade_date": "2021-01-22", "timestamp": "2021-01-22", "mins": 3039286}, {"id": "0000899243-21-002499", "src": "INSIDERS", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Heinz Christoph Maeusli", "who_key": "Maeusli Heinz Christoph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15800.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "A director backs LNTH with $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321002499/0000899243-21-002499-index.htm", "trade_date": "2021-01-15", "timestamp": "2021-01-15", "mins": 3049366}], "institutional": [{"id": "13DG-0002100121-26-001076", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. moves to a 4.88% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0002100121-26-001076-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0000908834-26-000401", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 8.6% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000401-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0002100121-26-000872", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. takes a 5.06% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0002100121-26-000872-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001274173-26-000149", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 7.4% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000149-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000680", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. takes a 5.25% passive stake in LNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0002100119-26-000680-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001694", "src": "13DG", "ticker": "LNTH", "cik": "1521036", "company": "Lantheus Holdings, Inc.", "company_raw": "Lantheus Holdings, Inc.", "who": "Lantheus Holdings, Inc.", "who_key": "Lantheus Holdings, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Lantheus Holdings, Inc. adjusts its stake in LNTH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/0000102909-26-001694-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Lantheus Holdings, Inc. - Common Stock", "new_value": "Lantheus Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001521036", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001521036", "applied": 1, "detected_at": "2026-10-25T18:40:26.131403"}]}, "key_people": [{"who": "Rajiv A. Patel", "who_key": "PATEL RAJIV A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 191213690.0, "net": -191213690.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 191213690.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000090883425000269/0000908834-25-000269-index.htm"}], "latest": {"action": "SELL", "amount": 191213690.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000090883425000269/0000908834-25-000269-index.htm"}}, {"who": "Farallon Partners L L C/CA", "who_key": "FARALLON PARTNERS L L C/CA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 191213690.0, "net": -191213690.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 191213690.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000090883425000268/0000908834-25-000268-index.htm"}], "latest": {"action": "SELL", "amount": 191213690.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000090883425000268/0000908834-25-000268-index.htm"}}, {"who": "David F. Burgstahler", "who_key": "Burgstahler David F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 154914598.817, "net": -154914598.817, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1704984.4799999997, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317021846/0000899243-17-021846-index.htm"}, {"action": "SELL", "amount": 1336384.3699999999, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317021564/0000899243-17-021564-index.htm"}, {"action": "SELL", "amount": 3979679.9699999997, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317021317/0000899243-17-021317-index.htm"}, {"action": "SELL", "amount": 1550884.547, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317021112/0000899243-17-021112-index.htm"}, {"action": "SELL", "amount": 2432665.4499999997, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317020544/0000899243-17-020544-index.htm"}, {"action": "SELL", "amount": 44610000.0, "date": "2017-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317016981/0000899243-17-016981-index.htm"}, {"action": "SELL", "amount": 40200000.0, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317012869/0000899243-17-012869-index.htm"}, {"action": "SELL", "amount": 36600000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317008306/0000899243-17-008306-index.htm"}, {"action": "SELL", "amount": 22500000.0, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924316034338/0000899243-16-034338-index.htm"}], "latest": {"action": "SELL", "amount": 1704984.4799999997, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317021846/0000899243-17-021846-index.htm"}}, {"who": "Avista Capital Partners GP, LLC", "who_key": "Avista Capital Partners GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 146342665.45, "net": -146342665.45, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2432665.4499999997, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317020545/0000899243-17-020545-index.htm"}, {"action": "SELL", "amount": 44610000.0, "date": "2017-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317016982/0000899243-17-016982-index.htm"}, {"action": "SELL", "amount": 40200000.0, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317012870/0000899243-17-012870-index.htm"}, {"action": "SELL", "amount": 36600000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317008308/0000899243-17-008308-index.htm"}, {"action": "SELL", "amount": 22500000.0, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924316034333/0000899243-16-034333-index.htm"}], "latest": {"action": "SELL", "amount": 2432665.4499999997, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317020545/0000899243-17-020545-index.htm"}}, {"who": "Sriram Venkataraman", "who_key": "Venkataraman Sriram", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 59100000.0, "net": -59100000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36600000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317008307/0000899243-17-008307-index.htm"}, {"action": "SELL", "amount": 22500000.0, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924316034337/0000899243-16-034337-index.htm"}], "latest": {"action": "SELL", "amount": 36600000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924317008307/0000899243-17-008307-index.htm"}}, {"who": "Mary Anne Heino", "who_key": "Heino Mary Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44927737.8473, "net": -44927737.8473, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2002570.4638, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299325011002/0001062993-25-011002-index.htm"}, {"action": "SELL", "amount": 281.52, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299325005651/0001062993-25-005651-index.htm"}, {"action": "SELL", "amount": 5010733.79, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299325004620/0001062993-25-004620-index.htm"}, {"action": "SELL", "amount": 1001217.84, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299324018931/0001062993-24-018931-index.htm"}, {"action": "SELL", "amount": 1000899.6089, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017024091891/0000950170-24-091891-index.htm"}, {"action": "SELL", "amount": 6129888.848699999, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017024026682/0000950170-24-026682-index.htm"}, {"action": "SELL", "amount": 750610.9976000001, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017023064209/0000950170-23-064209-index.htm"}, {"action": "SELL", "amount": 750981.4674, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017023042888/0000950170-23-042888-index.htm"}, {"action": "SELL", "amount": 3592855.9068, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924323009990/0000899243-23-009990-index.htm"}, {"action": "SELL", "amount": 3592855.9068, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924323010004/0000899243-23-010004-index.htm"}, {"action": "SELL", "amount": 751793.4184000001, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924323008147/0000899243-23-008147-index.htm"}, {"action": "SELL", "amount": 6882425.155600001, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924323007259/0000899243-23-007259-index.htm"}, {"action": "SELL", "amount": 752365.3512, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322035521/0000899243-22-035521-index.htm"}, {"action": "SELL", "amount": 751658.0508000001, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322028258/0000899243-22-028258-index.htm"}, {"action": "SELL", "amount": 751119.8267, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322017651/0000899243-22-017651-index.htm"}, {"action": "SELL", "amount": 1205354.5751, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322009811/0000899243-22-009811-index.htm"}, {"action": "SELL", "amount": 2041769.0426, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322008817/0000899243-22-008817-index.htm"}, {"action": "SELL", "amount": 403412.28, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322000907/0000899243-22-000907-index.htm"}, {"action": "SELL", "amount": 401645.95859999995, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321044566/0000899243-21-044566-index.htm"}, {"action": "SELL", "amount": 402369.08, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321032763/0000899243-21-032763-index.htm"}, {"action": "SELL", "amount": 401276.702, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321015811/0000899243-21-015811-index.htm"}, {"action": "SELL", "amount": 495837.93739999994, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321010795/0000899243-21-010795-index.htm"}, {"action": "SELL", "amount": 48051.299999999996, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924320020469/0000899243-20-020469-index.htm"}, {"action": "SELL", "amount": 354254.43750000006, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924320019529/0000899243-20-019529-index.htm"}, {"action": "SELL", "amount": 413407.24830000004, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924320011559/0000899243-20-011559-index.htm"}], "latest": {"action": "SELL", "amount": 2002570.4638, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299325011002/0001062993-25-011002-index.htm"}}, {"who": "Robert J. Marshall Jr.", "who_key": "Marshall Robert J. Jr.", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14078052.7649, "net": -14078052.7649, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3301295.8379, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299325011412/0001062993-25-011412-index.htm"}, {"action": "SELL", "amount": 1005200.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299325005937/0001062993-25-005937-index.htm"}, {"action": "SELL", "amount": 812000.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299324019355/0001062993-24-019355-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017024033538/0000950170-24-033538-index.htm"}, {"action": "SELL", "amount": 782400.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017023071565/0000950170-23-071565-index.htm"}, {"action": "SELL", "amount": 685200.0, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017023043232/0000950170-23-043232-index.htm"}, {"action": "SELL", "amount": 993600.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017023022747/0000950170-23-022747-index.htm"}, {"action": "SELL", "amount": 357900.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924323008878/0000899243-23-008878-index.htm"}, {"action": "SELL", "amount": 1844048.823, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924323007601/0000899243-23-007601-index.htm"}, {"action": "SELL", "amount": 295000.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322036191/0000899243-22-036191-index.htm"}, {"action": "SELL", "amount": 354442.792, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322033881/0000899243-22-033881-index.htm"}, {"action": "SELL", "amount": 414099.99999999994, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322029092/0000899243-22-029092-index.htm"}, {"action": "SELL", "amount": 632700.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322018616/0000899243-22-018616-index.htm"}, {"action": "SELL", "amount": 230160.24000000002, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322010184/0000899243-22-010184-index.htm"}, {"action": "SELL", "amount": 128456.31, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322009826/0000899243-22-009826-index.htm"}, {"action": "SELL", "amount": 425175.48699999996, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322008820/0000899243-22-008820-index.htm"}, {"action": "SELL", "amount": 217832.294, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321040770/0000899243-21-040770-index.htm"}, {"action": "SELL", "amount": 41952.0, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321010481/0000899243-21-010481-index.htm"}, {"action": "SELL", "amount": 27955.13, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924321009391/0000899243-21-009391-index.htm"}, {"action": "SELL", "amount": 66570.712, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924320028738/0000899243-20-028738-index.htm"}, {"action": "SELL", "amount": 38137.307, "date": "2020-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924320006496/0000899243-20-006496-index.htm"}, {"action": "SELL", "amount": 132227.82, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319029550/0000899243-19-029550-index.htm"}, {"action": "SELL", "amount": 91698.012, "date": "2019-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319025778/0000899243-19-025778-index.htm"}], "latest": {"action": "SELL", "amount": 3301295.8379, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000106299325011412/0001062993-25-011412-index.htm"}}, {"who": "Brian A. Markison", "who_key": "MARKISON BRIAN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6520931.488, "net": -6520931.488, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1078217.7, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017023010673/0000950170-23-010673-index.htm"}, {"action": "SELL", "amount": 3522292.528, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322030800/0000899243-22-030800-index.htm"}, {"action": "SELL", "amount": 132900.5, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924322030670/0000899243-22-030670-index.htm"}, {"action": "SELL", "amount": 138048.26, "date": "2019-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319019527/0000899243-19-019527-index.htm"}, {"action": "SELL", "amount": 142050.0, "date": "2019-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319019244/0000899243-19-019244-index.htm"}, {"action": "SELL", "amount": 138361.0, "date": "2019-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319018534/0000899243-19-018534-index.htm"}, {"action": "SELL", "amount": 137014.5, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319017814/0000899243-19-017814-index.htm"}, {"action": "SELL", "amount": 126365.0, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319017062/0000899243-19-017062-index.htm"}, {"action": "SELL", "amount": 123009.5, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319016021/0000899243-19-016021-index.htm"}, {"action": "SELL", "amount": 121453.5, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319015291/0000899243-19-015291-index.htm"}, {"action": "SELL", "amount": 123627.5, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319014739/0000899243-19-014739-index.htm"}, {"action": "SELL", "amount": 123754.5, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319014003/0000899243-19-014003-index.htm"}, {"action": "SELL", "amount": 126115.5, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319013046/0000899243-19-013046-index.htm"}, {"action": "SELL", "amount": 241056.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319011782/0000899243-19-011782-index.htm"}, {"action": "SELL", "amount": 120368.0, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319011133/0000899243-19-011133-index.htm"}, {"action": "SELL", "amount": 126297.5, "date": "2019-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000089924319010897/0000899243-19-010897-index.htm"}], "latest": {"action": "SELL", "amount": 1078217.7, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521036/000095017023010673/0000950170-23-010673-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000307", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-02", "title": "Employee share plan", "accession": "0001193125-26-379372", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-08-26", "title": "Form PREM14A", "accession": "0001193125-26-365886", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000277", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "Form DEFA14A", "accession": "0001193125-26-349639", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000401", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336795", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336771", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-332873", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001193125-26-331150", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331138", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001193125-26-330716", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001193125-26-329624", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329622", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000872", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000218", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248449", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000207", "price_sensitive": false}], "performance": {"ticker": "LNTH", "has_prices": true, "summary": {"n": 12, "avg": 3.1409667683614266, "win_rate": 1.0, "best": 5.542449773169151, "worst": 0.04158068510111433, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 91.13, "return": 0.10775814770108645}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 94.65, "return": 0.06656101426307445}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 94.0, "return": 0.07393617021276598}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 96.92, "return": 0.04158068510111433}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18600.0, "date": "2021-03-05", "score": 31.5, "ref_price": 19.06, "return": 4.296432318992655}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18020.0, "date": "2021-02-26", "score": 31.4, "ref_price": 18.68, "return": 4.404175588865097}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19390.0, "date": "2021-02-19", "score": 31.8, "ref_price": 19.37, "return": 4.211667527103768}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20030.0, "date": "2021-02-12", "score": 32.1, "ref_price": 20.0, "return": 4.0475}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17940.0, "date": "2021-02-05", "score": 31.7, "ref_price": 18.8, "return": 4.36968085106383}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16129.999999999998, "date": "2021-01-29", "score": 31.3, "ref_price": 16.27, "return": 5.204671173939767}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15290.0, "date": "2021-01-22", "score": 31.2, "ref_price": 15.96, "return": 5.325187969924812}, {"who": "Maeusli Heinz Christoph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15800.0, "date": "2021-01-15", "score": 31.5, "ref_price": 15.43, "return": 5.542449773169151}]}, "price_series": [{"date": "2016-08-01", "close": 3.87, "volume": 95858.0}, {"date": "2016-08-02", "close": 3.61, "volume": 48901.0}, {"date": "2016-08-03", "close": 3.68, "volume": 153828.0}, {"date": "2016-08-04", "close": 3.89, "volume": 96025.0}, {"date": "2016-08-05", "close": 6.0, "volume": 1832416.0}, {"date": "2016-08-08", "close": 5.75, "volume": 600116.0}, {"date": "2016-08-09", "close": 6.03, "volume": 512896.0}, {"date": "2016-08-10", "close": 5.8, "volume": 273701.0}, {"date": "2016-08-11", "close": 5.68, "volume": 141326.0}, {"date": "2016-08-12", "close": 6.45, "volume": 307980.0}, {"date": "2016-08-15", "close": 7.58, "volume": 922485.0}, {"date": "2016-08-16", "close": 7.12, "volume": 313397.0}, {"date": "2016-08-17", "close": 7.1, "volume": 243074.0}, {"date": "2016-08-18", "close": 7.5, "volume": 395445.0}, {"date": "2016-08-19", "close": 7.89, "volume": 397738.0}, {"date": "2016-08-22", "close": 8.19, "volume": 650394.0}, {"date": "2016-08-23", "close": 7.38, "volume": 899451.0}, {"date": "2016-08-24", "close": 7.16, "volume": 405962.0}, {"date": "2016-08-25", "close": 7.62, "volume": 320118.0}, {"date": "2016-08-26", "close": 8.25, "volume": 827372.0}, {"date": "2016-08-29", "close": 9.7, "volume": 1560420.0}, {"date": "2016-08-30", "close": 9.59, "volume": 1146259.0}, {"date": "2016-08-31", "close": 9.52, "volume": 486431.0}, {"date": "2016-09-01", "close": 9.5, "volume": 484476.0}, {"date": "2016-09-02", "close": 9.4, "volume": 278600.0}, {"date": "2016-09-06", "close": 9.36, "volume": 681563.0}, {"date": "2016-09-07", "close": 9.55, "volume": 655615.0}, {"date": "2016-09-08", "close": 9.46, "volume": 314028.0}, {"date": "2016-09-09", "close": 7.44, "volume": 3194009.0}, {"date": "2016-09-12", "close": 7.94, "volume": 1293909.0}, {"date": "2016-09-13", "close": 7.87, "volume": 616074.0}, {"date": "2016-09-14", "close": 7.99, "volume": 545291.0}, {"date": "2016-09-15", "close": 8.29, "volume": 565709.0}, {"date": "2016-09-16", "close": 8.35, "volume": 332112.0}, {"date": "2016-09-19", "close": 8.45, "volume": 619596.0}, {"date": "2016-09-20", "close": 8.5, "volume": 362936.0}, {"date": "2016-09-21", "close": 8.65, "volume": 403241.0}, {"date": "2016-09-22", "close": 9.07, "volume": 523794.0}, {"date": "2016-09-23", "close": 8.49, "volume": 567342.0}, {"date": "2016-09-26", "close": 8.21, "volume": 518463.0}, {"date": "2016-09-27", "close": 8.22, "volume": 216719.0}, {"date": "2016-09-28", "close": 8.27, "volume": 232852.0}, {"date": "2016-09-29", "close": 7.89, "volume": 288530.0}, {"date": "2016-09-30", "close": 8.28, "volume": 346638.0}, {"date": "2016-10-03", "close": 8.23, "volume": 261581.0}, {"date": "2016-10-04", "close": 8.39, "volume": 300621.0}, {"date": "2016-10-05", "close": 8.23, "volume": 278890.0}, {"date": "2016-10-06", "close": 8.2, "volume": 351354.0}, {"date": "2016-10-07", "close": 8.28, "volume": 297275.0}, {"date": "2016-10-10", "close": 8.05, "volume": 269310.0}, {"date": "2016-10-11", "close": 8.02, "volume": 386852.0}, {"date": "2016-10-12", "close": 7.77, "volume": 274876.0}, {"date": "2016-10-13", "close": 7.98, "volume": 261142.0}, {"date": "2016-10-14", "close": 7.7, "volume": 367435.0}, {"date": "2016-10-17", "close": 8.45, "volume": 420421.0}, {"date": "2016-10-18", "close": 8.65, "volume": 396390.0}, {"date": "2016-10-19", "close": 8.5, "volume": 258382.0}, {"date": "2016-10-20", "close": 9.25, "volume": 514356.0}, {"date": "2016-10-21", "close": 9.05, "volume": 402313.0}, {"date": "2016-10-24", "close": 9.7, "volume": 1360494.0}, {"date": "2016-10-25", "close": 9.15, "volume": 584241.0}, {"date": "2016-10-26", "close": 8.7, "volume": 392413.0}, {"date": "2016-10-27", "close": 8.4, "volume": 329492.0}, {"date": "2016-10-28", "close": 8.15, "volume": 414285.0}, {"date": "2016-10-31", "close": 8.65, "volume": 615664.0}, {"date": "2016-11-01", "close": 9.05, "volume": 505328.0}, {"date": "2016-11-02", "close": 9.5, "volume": 926951.0}, {"date": "2016-11-03", "close": 8.6, "volume": 441283.0}, {"date": "2016-11-04", "close": 8.8, "volume": 452293.0}, {"date": "2016-11-07", "close": 9.2, "volume": 367649.0}, {"date": "2016-11-08", "close": 9.05, "volume": 362526.0}, {"date": "2016-11-09", "close": 9.3, "volume": 586936.0}, {"date": "2016-11-10", "close": 9.45, "volume": 450492.0}, {"date": "2016-11-11", "close": 9.85, "volume": 895712.0}, {"date": "2016-11-14", "close": 10.2, "volume": 698901.0}, {"date": "2016-11-15", "close": 10.25, "volume": 882250.0}, {"date": "2016-11-16", "close": 9.05, "volume": 2018081.0}, {"date": "2016-11-17", "close": 9.25, "volume": 743205.0}, {"date": "2016-11-18", "close": 9.25, "volume": 346044.0}, {"date": "2016-11-21", "close": 9.15, "volume": 684435.0}, {"date": "2016-11-22", "close": 9.35, "volume": 668252.0}, {"date": "2016-11-23", "close": 9.85, "volume": 1059073.0}, {"date": "2016-11-25", "close": 9.75, "volume": 360336.0}, {"date": "2016-11-28", "close": 9.6, "volume": 538569.0}, {"date": "2016-11-29", "close": 9.5, "volume": 593894.0}, {"date": "2016-11-30", "close": 9.1, "volume": 503136.0}, {"date": "2016-12-01", "close": 9.2, "volume": 502941.0}, {"date": "2016-12-02", "close": 9.15, "volume": 469462.0}, {"date": "2016-12-05", "close": 9.25, "volume": 338309.0}, {"date": "2016-12-06", "close": 9.4, "volume": 243011.0}, {"date": "2016-12-07", "close": 9.55, "volume": 257007.0}, {"date": "2016-12-08", "close": 9.3, "volume": 293751.0}, {"date": "2016-12-09", "close": 9.45, "volume": 421811.0}, {"date": "2016-12-12", "close": 9.35, "volume": 183480.0}, {"date": "2016-12-13", "close": 9.05, "volume": 308799.0}, {"date": "2016-12-14", "close": 9.05, "volume": 402011.0}, {"date": "2016-12-15", "close": 9.0, "volume": 284847.0}, {"date": "2016-12-16", "close": 8.775, "volume": 949426.0}, {"date": "2016-12-19", "close": 9.0, "volume": 250242.0}, {"date": "2016-12-20", "close": 8.75, "volume": 137031.0}, {"date": "2016-12-21", "close": 8.95, "volume": 152583.0}, {"date": "2016-12-22", "close": 8.6, "volume": 123310.0}, {"date": "2016-12-23", "close": 8.55, "volume": 139040.0}, {"date": "2016-12-27", "close": 8.45, "volume": 135269.0}, {"date": "2016-12-28", "close": 8.3, "volume": 214008.0}, {"date": "2016-12-29", "close": 8.4, "volume": 171377.0}, {"date": "2016-12-30", "close": 8.6, "volume": 154173.0}, {"date": "2017-01-03", "close": 8.85, "volume": 348681.0}, {"date": "2017-01-04", "close": 8.6, "volume": 352285.0}, {"date": "2017-01-05", "close": 8.3, "volume": 378065.0}, {"date": "2017-01-06", "close": 8.25, "volume": 324734.0}, {"date": "2017-01-09", "close": 8.5, "volume": 280833.0}, {"date": "2017-01-10", "close": 8.75, "volume": 247888.0}, {"date": "2017-01-11", "close": 9.05, "volume": 348840.0}, {"date": "2017-01-12", "close": 8.85, "volume": 225865.0}, {"date": "2017-01-13", "close": 9.0, "volume": 124493.0}, {"date": "2017-01-17", "close": 9.15, "volume": 289904.0}, {"date": "2017-01-18", "close": 9.25, "volume": 246842.0}, {"date": "2017-01-19", "close": 9.05, "volume": 127972.0}, {"date": "2017-01-20", "close": 9.15, "volume": 129177.0}, {"date": "2017-01-23", "close": 8.55, "volume": 188790.0}, {"date": "2017-01-24", "close": 8.65, "volume": 427107.0}, {"date": "2017-01-25", "close": 8.8, "volume": 462834.0}, {"date": "2017-01-26", "close": 8.7, "volume": 206603.0}, {"date": "2017-01-27", "close": 8.85, "volume": 130930.0}, {"date": "2017-01-30", "close": 8.8, "volume": 183882.0}, {"date": "2017-01-31", "close": 8.5, "volume": 213993.0}, {"date": "2017-02-01", "close": 8.55, "volume": 132246.0}, {"date": "2017-02-02", "close": 8.3, "volume": 242994.0}, {"date": "2017-02-03", "close": 8.9, "volume": 218708.0}, {"date": "2017-02-06", "close": 9.0, "volume": 227625.0}, {"date": "2017-02-07", "close": 9.05, "volume": 228572.0}, {"date": "2017-02-08", "close": 9.3, "volume": 228625.0}, {"date": "2017-02-09", "close": 9.35, "volume": 166845.0}, {"date": "2017-02-10", "close": 9.35, "volume": 160570.0}, {"date": "2017-02-13", "close": 9.3, "volume": 156015.0}, {"date": "2017-02-14", "close": 9.2, "volume": 200934.0}, {"date": "2017-02-15", "close": 9.25, "volume": 167070.0}, {"date": "2017-02-16", "close": 9.05, "volume": 157632.0}, {"date": "2017-02-17", "close": 9.45, "volume": 229738.0}, {"date": "2017-02-21", "close": 9.35, "volume": 288484.0}, {"date": "2017-02-22", "close": 12.15, "volume": 1794496.0}, {"date": "2017-02-23", "close": 12.05, "volume": 563696.0}, {"date": "2017-02-24", "close": 12.65, "volume": 541961.0}, {"date": "2017-02-27", "close": 12.6, "volume": 446452.0}, {"date": "2017-02-28", "close": 12.8, "volume": 407536.0}, {"date": "2017-03-01", "close": 13.4, "volume": 431333.0}, {"date": "2017-03-02", "close": 13.9, "volume": 699979.0}, {"date": "2017-03-03", "close": 13.4, "volume": 347438.0}, {"date": "2017-03-06", "close": 13.35, "volume": 218728.0}, {"date": "2017-03-07", "close": 13.1, "volume": 176768.0}, {"date": "2017-03-08", "close": 13.05, "volume": 232051.0}, {"date": "2017-03-09", "close": 12.9, "volume": 243205.0}, {"date": "2017-03-10", "close": 13.25, "volume": 255132.0}, {"date": "2017-03-13", "close": 14.05, "volume": 395162.0}, {"date": "2017-03-14", "close": 12.325, "volume": 1857069.0}, {"date": "2017-03-15", "close": 12.3, "volume": 610750.0}, {"date": "2017-03-16", "close": 12.4, "volume": 375003.0}, {"date": "2017-03-17", "close": 12.45, "volume": 353942.0}, {"date": "2017-03-20", "close": 12.3, "volume": 331110.0}, {"date": "2017-03-21", "close": 11.8, "volume": 323432.0}, {"date": "2017-03-22", "close": 11.8, "volume": 463760.0}, {"date": "2017-03-23", "close": 11.9, "volume": 421081.0}, {"date": "2017-03-24", "close": 11.9, "volume": 238168.0}, {"date": "2017-03-27", "close": 12.15, "volume": 672784.0}, {"date": "2017-03-28", "close": 12.15, "volume": 529663.0}, {"date": "2017-03-29", "close": 12.2, "volume": 179523.0}, {"date": "2017-03-30", "close": 12.4, "volume": 232509.0}, {"date": "2017-03-31", "close": 12.5, "volume": 463583.0}, {"date": "2017-04-03", "close": 12.35, "volume": 507319.0}, {"date": "2017-04-04", "close": 12.3, "volume": 286654.0}, {"date": "2017-04-05", "close": 12.25, "volume": 242744.0}, {"date": "2017-04-06", "close": 12.65, "volume": 265493.0}, {"date": "2017-04-07", "close": 12.25, "volume": 145993.0}, {"date": "2017-04-10", "close": 11.75, "volume": 396570.0}, {"date": "2017-04-11", "close": 11.6, "volume": 436554.0}, {"date": "2017-04-12", "close": 11.25, "volume": 325397.0}, {"date": "2017-04-13", "close": 10.85, "volume": 700972.0}, {"date": "2017-04-17", "close": 11.3, "volume": 344911.0}, {"date": "2017-04-18", "close": 11.5, "volume": 237154.0}, {"date": "2017-04-19", "close": 11.85, "volume": 268993.0}, {"date": "2017-04-20", "close": 12.0, "volume": 189555.0}, {"date": "2017-04-21", "close": 11.6, "volume": 176336.0}, {"date": "2017-04-24", "close": 11.8, "volume": 164348.0}, {"date": "2017-04-25", "close": 11.8, "volume": 155177.0}, {"date": "2017-04-26", "close": 12.05, "volume": 183239.0}, {"date": "2017-04-27", "close": 12.85, "volume": 435277.0}, {"date": "2017-04-28", "close": 13.0, "volume": 503678.0}, {"date": "2017-05-01", "close": 13.4, "volume": 466533.0}, {"date": "2017-05-02", "close": 12.9, "volume": 395239.0}, {"date": "2017-05-03", "close": 15.15, "volume": 1028114.0}, {"date": "2017-05-04", "close": 13.75, "volume": 1934960.0}, {"date": "2017-05-05", "close": 13.6, "volume": 548931.0}, {"date": "2017-05-08", "close": 14.0, "volume": 788732.0}, {"date": "2017-05-09", "close": 15.4, "volume": 1804436.0}, {"date": "2017-05-10", "close": 16.2, "volume": 1111359.0}, {"date": "2017-05-11", "close": 15.85, "volume": 891550.0}, {"date": "2017-05-12", "close": 16.5, "volume": 885522.0}, {"date": "2017-05-15", "close": 16.45, "volume": 4554330.0}, {"date": "2017-05-16", "close": 16.4, "volume": 670095.0}, {"date": "2017-05-17", "close": 15.8, "volume": 675865.0}, {"date": "2017-05-18", "close": 15.8, "volume": 680975.0}, {"date": "2017-05-19", "close": 16.3, "volume": 1101029.0}, {"date": "2017-05-22", "close": 17.2, "volume": 988157.0}, {"date": "2017-05-23", "close": 16.75, "volume": 501312.0}, {"date": "2017-05-24", "close": 16.8, "volume": 401725.0}, {"date": "2017-05-25", "close": 17.0, "volume": 626481.0}, {"date": "2017-05-26", "close": 17.05, "volume": 321002.0}, {"date": "2017-05-30", "close": 16.5, "volume": 583517.0}, {"date": "2017-05-31", "close": 16.6, "volume": 658411.0}, {"date": "2017-06-01", "close": 16.75, "volume": 483637.0}, {"date": "2017-06-02", "close": 16.75, "volume": 503649.0}, {"date": "2017-06-05", "close": 16.25, "volume": 691035.0}, {"date": "2017-06-06", "close": 16.05, "volume": 442433.0}, {"date": "2017-06-07", "close": 16.7, "volume": 447228.0}, {"date": "2017-06-08", "close": 16.8, "volume": 314837.0}, {"date": "2017-06-09", "close": 16.05, "volume": 366235.0}, {"date": "2017-06-12", "close": 15.7, "volume": 608695.0}, {"date": "2017-06-13", "close": 15.95, "volume": 420438.0}, {"date": "2017-06-14", "close": 16.25, "volume": 428192.0}, {"date": "2017-06-15", "close": 14.8, "volume": 2270776.0}, {"date": "2017-06-16", "close": 15.1, "volume": 1004070.0}, {"date": "2017-06-19", "close": 15.45, "volume": 703815.0}, {"date": "2017-06-20", "close": 15.1, "volume": 405133.0}, {"date": "2017-06-21", "close": 15.3, "volume": 604667.0}, {"date": "2017-06-22", "close": 15.1, "volume": 649718.0}, {"date": "2017-06-23", "close": 15.6, "volume": 4759281.0}, {"date": "2017-06-26", "close": 16.25, "volume": 1059037.0}, {"date": "2017-06-27", "close": 16.15, "volume": 1140837.0}, {"date": "2017-06-28", "close": 17.4, "volume": 1052726.0}, {"date": "2017-06-29", "close": 17.4, "volume": 945123.0}, {"date": "2017-06-30", "close": 17.65, "volume": 644533.0}, {"date": "2017-07-03", "close": 17.55, "volume": 590740.0}, {"date": "2017-07-05", "close": 18.45, "volume": 703293.0}, {"date": "2017-07-06", "close": 18.45, "volume": 1011731.0}, {"date": "2017-07-07", "close": 18.0, "volume": 611463.0}, {"date": "2017-07-10", "close": 18.1, "volume": 757331.0}, {"date": "2017-07-11", "close": 18.0, "volume": 523379.0}, {"date": "2017-07-12", "close": 18.325, "volume": 571025.0}, {"date": "2017-07-13", "close": 18.25, "volume": 474498.0}, {"date": "2017-07-14", "close": 17.55, "volume": 433718.0}, {"date": "2017-07-17", "close": 18.45, "volume": 885546.0}, {"date": "2017-07-18", "close": 18.45, "volume": 403688.0}, {"date": "2017-07-19", "close": 18.45, "volume": 343987.0}, {"date": "2017-07-20", "close": 18.55, "volume": 474101.0}, {"date": "2017-07-21", "close": 18.55, "volume": 368242.0}, {"date": "2017-07-24", "close": 19.15, "volume": 496065.0}, {"date": "2017-07-25", "close": 19.35, "volume": 472259.0}, {"date": "2017-07-26", "close": 19.2, "volume": 384030.0}, {"date": "2017-07-27", "close": 18.9, "volume": 420251.0}, {"date": "2017-07-28", "close": 19.55, "volume": 697739.0}, {"date": "2017-07-31", "close": 18.45, "volume": 716380.0}, {"date": "2017-08-01", "close": 18.65, "volume": 683838.0}, {"date": "2017-08-02", "close": 15.5, "volume": 2036282.0}, {"date": "2017-08-03", "close": 16.25, "volume": 900511.0}, {"date": "2017-08-04", "close": 17.2, "volume": 837007.0}, {"date": "2017-08-07", "close": 18.85, "volume": 760038.0}, {"date": "2017-08-08", "close": 18.9, "volume": 829556.0}, {"date": "2017-08-09", "close": 18.5, "volume": 461509.0}, {"date": "2017-08-10", "close": 18.0, "volume": 345170.0}, {"date": "2017-08-11", "close": 19.15, "volume": 602282.0}, {"date": "2017-08-14", "close": 17.15, "volume": 1269462.0}, {"date": "2017-08-15", "close": 16.85, "volume": 1240334.0}, {"date": "2017-08-16", "close": 15.7, "volume": 1386652.0}, {"date": "2017-08-17", "close": 16.1, "volume": 1233241.0}, {"date": "2017-08-18", "close": 15.85, "volume": 615600.0}, {"date": "2017-08-21", "close": 15.5, "volume": 612347.0}, {"date": "2017-08-22", "close": 16.25, "volume": 695822.0}, {"date": "2017-08-23", "close": 16.7, "volume": 538257.0}, {"date": "2017-08-24", "close": 17.0, "volume": 491570.0}, {"date": "2017-08-25", "close": 17.1, "volume": 495365.0}, {"date": "2017-08-28", "close": 17.0, "volume": 403596.0}, {"date": "2017-08-29", "close": 16.9, "volume": 456932.0}, {"date": "2017-08-30", "close": 16.95, "volume": 670369.0}, {"date": "2017-08-31", "close": 17.5, "volume": 808140.0}, {"date": "2017-09-01", "close": 16.8, "volume": 503531.0}, {"date": "2017-09-05", "close": 17.05, "volume": 572233.0}, {"date": "2017-09-06", "close": 16.4, "volume": 522733.0}, {"date": "2017-09-07", "close": 16.4, "volume": 766743.0}, {"date": "2017-09-08", "close": 16.5, "volume": 572933.0}, {"date": "2017-09-11", "close": 16.75, "volume": 671742.0}, {"date": "2017-09-12", "close": 17.4, "volume": 522387.0}, {"date": "2017-09-13", "close": 17.15, "volume": 316418.0}, {"date": "2017-09-14", "close": 17.45, "volume": 480350.0}, {"date": "2017-09-15", "close": 17.15, "volume": 1091721.0}, {"date": "2017-09-18", "close": 17.45, "volume": 293923.0}, {"date": "2017-09-19", "close": 17.25, "volume": 548853.0}, {"date": "2017-09-20", "close": 17.45, "volume": 389486.0}, {"date": "2017-09-21", "close": 17.45, "volume": 268356.0}, {"date": "2017-09-22", "close": 17.35, "volume": 503609.0}, {"date": "2017-09-25", "close": 17.5, "volume": 447991.0}, {"date": "2017-09-26", "close": 17.45, "volume": 483742.0}, {"date": "2017-09-27", "close": 17.55, "volume": 503654.0}, {"date": "2017-09-28", "close": 17.7, "volume": 321090.0}, {"date": "2017-09-29", "close": 17.8, "volume": 288634.0}, {"date": "2017-10-02", "close": 18.0, "volume": 508354.0}, {"date": "2017-10-03", "close": 18.0, "volume": 350055.0}, {"date": "2017-10-04", "close": 17.9, "volume": 481825.0}, {"date": "2017-10-05", "close": 18.0, "volume": 582730.0}, {"date": "2017-10-06", "close": 18.15, "volume": 417535.0}, {"date": "2017-10-09", "close": 17.8, "volume": 244197.0}, {"date": "2017-10-10", "close": 18.4, "volume": 391743.0}, {"date": "2017-10-11", "close": 18.7, "volume": 435804.0}, {"date": "2017-10-12", "close": 18.6, "volume": 342750.0}, {"date": "2017-10-13", "close": 17.85, "volume": 411102.0}, {"date": "2017-10-16", "close": 17.75, "volume": 316252.0}, {"date": "2017-10-17", "close": 17.85, "volume": 293620.0}, {"date": "2017-10-18", "close": 17.55, "volume": 275657.0}, {"date": "2017-10-19", "close": 17.4, "volume": 375308.0}, {"date": "2017-10-20", "close": 18.25, "volume": 272603.0}, {"date": "2017-10-23", "close": 18.25, "volume": 405485.0}, {"date": "2017-10-24", "close": 18.15, "volume": 318841.0}, {"date": "2017-10-25", "close": 18.25, "volume": 317130.0}, {"date": "2017-10-26", "close": 18.45, "volume": 247901.0}, {"date": "2017-10-27", "close": 19.3, "volume": 309674.0}, {"date": "2017-10-30", "close": 19.1, "volume": 417031.0}, {"date": "2017-10-31", "close": 19.9, "volume": 351253.0}, {"date": "2017-11-01", "close": 18.7, "volume": 622646.0}, {"date": "2017-11-02", "close": 22.6, "volume": 1018406.0}, {"date": "2017-11-03", "close": 22.3, "volume": 859982.0}, {"date": "2017-11-06", "close": 22.95, "volume": 1229874.0}, {"date": "2017-11-07", "close": 22.05, "volume": 680581.0}, {"date": "2017-11-08", "close": 22.35, "volume": 378031.0}, {"date": "2017-11-09", "close": 22.95, "volume": 659584.0}, {"date": "2017-11-10", "close": 22.25, "volume": 385181.0}, {"date": "2017-11-13", "close": 22.0, "volume": 468239.0}, {"date": "2017-11-14", "close": 22.05, "volume": 417398.0}, {"date": "2017-11-15", "close": 21.55, "volume": 402921.0}, {"date": "2017-11-16", "close": 21.85, "volume": 421787.0}, {"date": "2017-11-17", "close": 22.35, "volume": 372039.0}, {"date": "2017-11-20", "close": 22.85, "volume": 576239.0}, {"date": "2017-11-21", "close": 23.4, "volume": 347334.0}, {"date": "2017-11-22", "close": 22.8, "volume": 268918.0}, {"date": "2017-11-24", "close": 22.7, "volume": 113146.0}, {"date": "2017-11-27", "close": 22.2, "volume": 237601.0}, {"date": "2017-11-28", "close": 22.85, "volume": 255446.0}, {"date": "2017-11-29", "close": 22.55, "volume": 204229.0}, {"date": "2017-11-30", "close": 22.4, "volume": 440560.0}, {"date": "2017-12-01", "close": 21.85, "volume": 395808.0}, {"date": "2017-12-04", "close": 20.75, "volume": 419307.0}, {"date": "2017-12-05", "close": 20.4, "volume": 373643.0}, {"date": "2017-12-06", "close": 20.85, "volume": 274871.0}, {"date": "2017-12-07", "close": 20.65, "volume": 526495.0}, {"date": "2017-12-08", "close": 20.85, "volume": 182943.0}, {"date": "2017-12-11", "close": 20.55, "volume": 222755.0}, {"date": "2017-12-12", "close": 20.5, "volume": 231186.0}, {"date": "2017-12-13", "close": 20.6, "volume": 330229.0}, {"date": "2017-12-14", "close": 19.9, "volume": 391597.0}, {"date": "2017-12-15", "close": 19.7, "volume": 941406.0}, {"date": "2017-12-18", "close": 20.35, "volume": 400542.0}, {"date": "2017-12-19", "close": 20.15, "volume": 223421.0}, {"date": "2017-12-20", "close": 20.6, "volume": 151393.0}, {"date": "2017-12-21", "close": 20.3, "volume": 268206.0}, {"date": "2017-12-22", "close": 20.55, "volume": 153633.0}, {"date": "2017-12-26", "close": 21.2, "volume": 464730.0}, {"date": "2017-12-27", "close": 22.15, "volume": 447393.0}, {"date": "2017-12-28", "close": 21.15, "volume": 248111.0}, {"date": "2017-12-29", "close": 20.45, "volume": 376543.0}, {"date": "2018-01-02", "close": 21.0, "volume": 257727.0}, {"date": "2018-01-03", "close": 20.9, "volume": 240965.0}, {"date": "2018-01-04", "close": 20.575, "volume": 244306.0}, {"date": "2018-01-05", "close": 21.7, "volume": 252834.0}, {"date": "2018-01-08", "close": 20.85, "volume": 257666.0}, {"date": "2018-01-09", "close": 22.5, "volume": 439669.0}, {"date": "2018-01-10", "close": 23.55, "volume": 502424.0}, {"date": "2018-01-11", "close": 23.65, "volume": 396939.0}, {"date": "2018-01-12", "close": 23.475, "volume": 214257.0}, {"date": "2018-01-16", "close": 22.15, "volume": 375119.0}, {"date": "2018-01-17", "close": 22.4, "volume": 184370.0}, {"date": "2018-01-18", "close": 22.6, "volume": 214969.0}, {"date": "2018-01-19", "close": 22.8, "volume": 205477.0}, {"date": "2018-01-22", "close": 23.2, "volume": 251104.0}, {"date": "2018-01-23", "close": 23.5, "volume": 176205.0}, {"date": "2018-01-24", "close": 22.95, "volume": 354447.0}, {"date": "2018-01-25", "close": 24.3, "volume": 481162.0}, {"date": "2018-01-26", "close": 23.6, "volume": 206268.0}, {"date": "2018-01-29", "close": 24.15, "volume": 270537.0}, {"date": "2018-01-30", "close": 23.8, "volume": 260905.0}, {"date": "2018-01-31", "close": 23.0, "volume": 246094.0}, {"date": "2018-02-01", "close": 23.15, "volume": 394322.0}, {"date": "2018-02-02", "close": 21.9, "volume": 391952.0}, {"date": "2018-02-05", "close": 20.5, "volume": 289675.0}, {"date": "2018-02-06", "close": 20.85, "volume": 295202.0}, {"date": "2018-02-07", "close": 20.15, "volume": 308997.0}, {"date": "2018-02-08", "close": 19.7, "volume": 237067.0}, {"date": "2018-02-09", "close": 19.95, "volume": 300702.0}, {"date": "2018-02-12", "close": 19.8, "volume": 221422.0}, {"date": "2018-02-13", "close": 19.9, "volume": 359479.0}, {"date": "2018-02-14", "close": 20.15, "volume": 267467.0}, {"date": "2018-02-15", "close": 20.35, "volume": 269587.0}, {"date": "2018-02-16", "close": 20.55, "volume": 131409.0}, {"date": "2018-02-20", "close": 20.5, "volume": 230560.0}, {"date": "2018-02-21", "close": 20.95, "volume": 156603.0}, {"date": "2018-02-22", "close": 19.8, "volume": 289059.0}, {"date": "2018-02-23", "close": 19.8, "volume": 308242.0}, {"date": "2018-02-26", "close": 20.0, "volume": 345177.0}, {"date": "2018-02-27", "close": 15.35, "volume": 2355607.0}, {"date": "2018-02-28", "close": 15.3, "volume": 639663.0}, {"date": "2018-03-01", "close": 14.85, "volume": 880874.0}, {"date": "2018-03-02", "close": 16.4, "volume": 914157.0}, {"date": "2018-03-05", "close": 15.8, "volume": 542205.0}, {"date": "2018-03-06", "close": 15.35, "volume": 532475.0}, {"date": "2018-03-07", "close": 15.7, "volume": 480813.0}, {"date": "2018-03-08", "close": 15.7, "volume": 267398.0}, {"date": "2018-03-09", "close": 16.0, "volume": 396006.0}, {"date": "2018-03-12", "close": 16.8, "volume": 348180.0}, {"date": "2018-03-13", "close": 16.45, "volume": 289041.0}, {"date": "2018-03-14", "close": 16.4, "volume": 394237.0}, {"date": "2018-03-15", "close": 16.2, "volume": 311789.0}, {"date": "2018-03-16", "close": 16.2, "volume": 528148.0}, {"date": "2018-03-19", "close": 15.55, "volume": 393935.0}, {"date": "2018-03-20", "close": 16.1, "volume": 246310.0}, {"date": "2018-03-21", "close": 16.15, "volume": 185461.0}, {"date": "2018-03-22", "close": 15.1, "volume": 473949.0}, {"date": "2018-03-23", "close": 15.5, "volume": 403933.0}, {"date": "2018-03-26", "close": 16.45, "volume": 421865.0}, {"date": "2018-03-27", "close": 15.8, "volume": 570349.0}, {"date": "2018-03-28", "close": 15.65, "volume": 634370.0}, {"date": "2018-03-29", "close": 15.9, "volume": 837408.0}, {"date": "2018-04-02", "close": 15.9, "volume": 410082.0}, {"date": "2018-04-03", "close": 15.4, "volume": 439025.0}, {"date": "2018-04-04", "close": 15.9, "volume": 448637.0}, {"date": "2018-04-05", "close": 16.1, "volume": 211476.0}, {"date": "2018-04-06", "close": 15.35, "volume": 198559.0}, {"date": "2018-04-09", "close": 14.85, "volume": 280521.0}, {"date": "2018-04-10", "close": 15.3, "volume": 301414.0}, {"date": "2018-04-11", "close": 15.5, "volume": 299409.0}, {"date": "2018-04-12", "close": 15.75, "volume": 446835.0}, {"date": "2018-04-13", "close": 15.95, "volume": 346004.0}, {"date": "2018-04-16", "close": 16.45, "volume": 271057.0}, {"date": "2018-04-17", "close": 17.2, "volume": 307670.0}, {"date": "2018-04-18", "close": 17.15, "volume": 430144.0}, {"date": "2018-04-19", "close": 17.3, "volume": 149867.0}, {"date": "2018-04-20", "close": 17.55, "volume": 224353.0}, {"date": "2018-04-23", "close": 17.6, "volume": 314237.0}, {"date": "2018-04-24", "close": 17.55, "volume": 405053.0}, {"date": "2018-04-25", "close": 17.35, "volume": 266520.0}, {"date": "2018-04-26", "close": 17.9, "volume": 249960.0}, {"date": "2018-04-27", "close": 18.0, "volume": 274922.0}, {"date": "2018-04-30", "close": 17.8, "volume": 236768.0}, {"date": "2018-05-01", "close": 18.35, "volume": 353713.0}, {"date": "2018-05-02", "close": 18.7, "volume": 436271.0}, {"date": "2018-05-03", "close": 17.9, "volume": 679411.0}, {"date": "2018-05-04", "close": 16.425, "volume": 761416.0}, {"date": "2018-05-07", "close": 15.65, "volume": 587605.0}, {"date": "2018-05-08", "close": 14.35, "volume": 781993.0}, {"date": "2018-05-09", "close": 14.0, "volume": 714655.0}, {"date": "2018-05-10", "close": 14.8, "volume": 547791.0}, {"date": "2018-05-11", "close": 14.9, "volume": 357227.0}, {"date": "2018-05-14", "close": 14.45, "volume": 322230.0}, {"date": "2018-05-15", "close": 14.3, "volume": 209887.0}, {"date": "2018-05-16", "close": 14.5, "volume": 346882.0}, {"date": "2018-05-17", "close": 14.15, "volume": 356496.0}, {"date": "2018-05-18", "close": 14.25, "volume": 304586.0}, {"date": "2018-05-21", "close": 14.15, "volume": 273252.0}, {"date": "2018-05-22", "close": 13.85, "volume": 386365.0}, {"date": "2018-05-23", "close": 13.65, "volume": 367689.0}, {"date": "2018-05-24", "close": 14.1, "volume": 349088.0}, {"date": "2018-05-25", "close": 14.55, "volume": 395822.0}, {"date": "2018-05-29", "close": 14.15, "volume": 493241.0}, {"date": "2018-05-30", "close": 14.2, "volume": 349143.0}, {"date": "2018-05-31", "close": 14.0, "volume": 903595.0}, {"date": "2018-06-01", "close": 14.6, "volume": 512529.0}, {"date": "2018-06-04", "close": 15.2, "volume": 479068.0}, {"date": "2018-06-05", "close": 14.45, "volume": 424729.0}, {"date": "2018-06-06", "close": 14.7, "volume": 309584.0}, {"date": "2018-06-07", "close": 14.45, "volume": 960266.0}, {"date": "2018-06-08", "close": 14.1, "volume": 741996.0}, {"date": "2018-06-11", "close": 14.7, "volume": 370302.0}, {"date": "2018-06-12", "close": 14.45, "volume": 349708.0}, {"date": "2018-06-13", "close": 14.6, "volume": 332359.0}, {"date": "2018-06-14", "close": 14.25, "volume": 389187.0}, {"date": "2018-06-15", "close": 14.5, "volume": 556350.0}, {"date": "2018-06-18", "close": 15.3, "volume": 328697.0}, {"date": "2018-06-19", "close": 15.35, "volume": 427167.0}, {"date": "2018-06-20", "close": 14.65, "volume": 350108.0}, {"date": "2018-06-21", "close": 14.5, "volume": 452335.0}, {"date": "2018-06-22", "close": 15.15, "volume": 1063207.0}, {"date": "2018-06-25", "close": 14.35, "volume": 263228.0}, {"date": "2018-06-26", "close": 15.0, "volume": 334544.0}, {"date": "2018-06-27", "close": 14.3, "volume": 312256.0}, {"date": "2018-06-28", "close": 14.65, "volume": 471324.0}, {"date": "2018-06-29", "close": 14.55, "volume": 214330.0}, {"date": "2018-07-02", "close": 14.85, "volume": 208646.0}, {"date": "2018-07-03", "close": 14.9, "volume": 119336.0}, {"date": "2018-07-05", "close": 15.05, "volume": 214023.0}, {"date": "2018-07-06", "close": 14.95, "volume": 142706.0}, {"date": "2018-07-09", "close": 15.3, "volume": 213977.0}, {"date": "2018-07-10", "close": 15.2, "volume": 256514.0}, {"date": "2018-07-11", "close": 15.1, "volume": 343796.0}, {"date": "2018-07-12", "close": 14.85, "volume": 183953.0}, {"date": "2018-07-13", "close": 14.05, "volume": 386480.0}, {"date": "2018-07-16", "close": 14.0, "volume": 361924.0}, {"date": "2018-07-17", "close": 14.0, "volume": 331048.0}, {"date": "2018-07-18", "close": 13.8, "volume": 299623.0}, {"date": "2018-07-19", "close": 13.85, "volume": 231542.0}, {"date": "2018-07-20", "close": 13.7, "volume": 188138.0}, {"date": "2018-07-23", "close": 13.9, "volume": 223059.0}, {"date": "2018-07-24", "close": 13.95, "volume": 294891.0}, {"date": "2018-07-25", "close": 13.3, "volume": 399895.0}, {"date": "2018-07-26", "close": 13.65, "volume": 230998.0}, {"date": "2018-07-27", "close": 13.3, "volume": 455180.0}, {"date": "2018-07-30", "close": 13.3, "volume": 331276.0}, {"date": "2018-07-31", "close": 14.45, "volume": 304952.0}, {"date": "2018-08-01", "close": 15.0, "volume": 376242.0}, {"date": "2018-08-02", "close": 13.35, "volume": 489799.0}, {"date": "2018-08-03", "close": 13.6, "volume": 245782.0}, {"date": "2018-08-06", "close": 13.5, "volume": 178779.0}, {"date": "2018-08-07", "close": 13.35, "volume": 239009.0}, {"date": "2018-08-08", "close": 13.55, "volume": 195268.0}, {"date": "2018-08-09", "close": 13.5, "volume": 156280.0}, {"date": "2018-08-10", "close": 13.1, "volume": 228163.0}, {"date": "2018-08-13", "close": 13.35, "volume": 393420.0}, {"date": "2018-08-14", "close": 13.45, "volume": 151423.0}, {"date": "2018-08-15", "close": 13.45, "volume": 211331.0}, {"date": "2018-08-16", "close": 13.75, "volume": 211009.0}, {"date": "2018-08-17", "close": 13.45, "volume": 200211.0}, {"date": "2018-08-20", "close": 14.5, "volume": 460366.0}, {"date": "2018-08-21", "close": 14.45, "volume": 355689.0}, {"date": "2018-08-22", "close": 14.5, "volume": 238753.0}, {"date": "2018-08-23", "close": 14.5, "volume": 118228.0}, {"date": "2018-08-24", "close": 14.55, "volume": 124986.0}, {"date": "2018-08-27", "close": 14.9, "volume": 170610.0}, {"date": "2018-08-28", "close": 14.65, "volume": 245016.0}, {"date": "2018-08-29", "close": 15.1, "volume": 288092.0}, {"date": "2018-08-30", "close": 15.6, "volume": 352934.0}, {"date": "2018-08-31", "close": 16.1, "volume": 270664.0}, {"date": "2018-09-04", "close": 15.55, "volume": 344087.0}, {"date": "2018-09-05", "close": 15.4, "volume": 180821.0}, {"date": "2018-09-06", "close": 15.2, "volume": 195511.0}, {"date": "2018-09-07", "close": 15.4, "volume": 229041.0}, {"date": "2018-09-10", "close": 15.7, "volume": 300527.0}, {"date": "2018-09-11", "close": 15.5, "volume": 315965.0}, {"date": "2018-09-12", "close": 15.9, "volume": 259386.0}, {"date": "2018-09-13", "close": 16.3, "volume": 203639.0}, {"date": "2018-09-14", "close": 16.35, "volume": 335576.0}, {"date": "2018-09-17", "close": 16.15, "volume": 256198.0}, {"date": "2018-09-18", "close": 16.15, "volume": 237567.0}, {"date": "2018-09-19", "close": 16.1, "volume": 239432.0}, {"date": "2018-09-20", "close": 16.2, "volume": 315557.0}, {"date": "2018-09-21", "close": 15.65, "volume": 1631191.0}, {"date": "2018-09-24", "close": 15.0, "volume": 553597.0}, {"date": "2018-09-25", "close": 14.9, "volume": 225323.0}, {"date": "2018-09-26", "close": 14.75, "volume": 279127.0}, {"date": "2018-09-27", "close": 14.55, "volume": 552757.0}, {"date": "2018-09-28", "close": 14.95, "volume": 350506.0}, {"date": "2018-10-01", "close": 14.91, "volume": 497897.0}, {"date": "2018-10-02", "close": 14.91, "volume": 281983.0}, {"date": "2018-10-03", "close": 15.44, "volume": 308838.0}, {"date": "2018-10-04", "close": 14.86, "volume": 226981.0}, {"date": "2018-10-05", "close": 14.19, "volume": 343156.0}, {"date": "2018-10-08", "close": 14.1, "volume": 275129.0}, {"date": "2018-10-09", "close": 14.18, "volume": 210486.0}, {"date": "2018-10-10", "close": 13.9, "volume": 206320.0}, {"date": "2018-10-11", "close": 13.56, "volume": 371557.0}, {"date": "2018-10-12", "close": 13.27, "volume": 384678.0}, {"date": "2018-10-15", "close": 13.44, "volume": 263570.0}, {"date": "2018-10-16", "close": 13.88, "volume": 276711.0}, {"date": "2018-10-17", "close": 13.75, "volume": 235650.0}, {"date": "2018-10-18", "close": 13.65, "volume": 153416.0}, {"date": "2018-10-19", "close": 13.5, "volume": 143728.0}, {"date": "2018-10-22", "close": 13.31, "volume": 259476.0}, {"date": "2018-10-23", "close": 13.17, "volume": 161323.0}, {"date": "2018-10-24", "close": 13.06, "volume": 212096.0}, {"date": "2018-10-25", "close": 13.26, "volume": 221052.0}, {"date": "2018-10-26", "close": 12.9, "volume": 313567.0}, {"date": "2018-10-29", "close": 12.68, "volume": 278191.0}, {"date": "2018-10-30", "close": 12.69, "volume": 299036.0}, {"date": "2018-10-31", "close": 13.97, "volume": 795503.0}, {"date": "2018-11-01", "close": 15.16, "volume": 597292.0}, {"date": "2018-11-02", "close": 15.07, "volume": 406328.0}, {"date": "2018-11-05", "close": 14.71, "volume": 299382.0}, {"date": "2018-11-06", "close": 15.28, "volume": 411422.0}, {"date": "2018-11-07", "close": 15.77, "volume": 333184.0}, {"date": "2018-11-08", "close": 15.84, "volume": 175638.0}, {"date": "2018-11-09", "close": 14.96, "volume": 179995.0}, {"date": "2018-11-12", "close": 14.86, "volume": 197258.0}, {"date": "2018-11-13", "close": 15.35, "volume": 295025.0}, {"date": "2018-11-14", "close": 15.69, "volume": 296168.0}, {"date": "2018-11-15", "close": 16.49, "volume": 344173.0}, {"date": "2018-11-16", "close": 16.25, "volume": 388542.0}, {"date": "2018-11-19", "close": 16.3, "volume": 210077.0}, {"date": "2018-11-20", "close": 16.01, "volume": 220056.0}, {"date": "2018-11-21", "close": 16.05, "volume": 120223.0}, {"date": "2018-11-23", "close": 16.15, "volume": 54670.0}, {"date": "2018-11-26", "close": 16.92, "volume": 190286.0}, {"date": "2018-11-27", "close": 16.84, "volume": 265468.0}, {"date": "2018-11-28", "close": 17.65, "volume": 191134.0}, {"date": "2018-11-29", "close": 17.85, "volume": 215036.0}, {"date": "2018-11-30", "close": 18.75, "volume": 400525.0}, {"date": "2018-12-03", "close": 19.01, "volume": 376078.0}, {"date": "2018-12-04", "close": 18.21, "volume": 185913.0}, {"date": "2018-12-06", "close": 17.38, "volume": 343719.0}, {"date": "2018-12-07", "close": 16.94, "volume": 130837.0}, {"date": "2018-12-10", "close": 16.82, "volume": 147640.0}, {"date": "2018-12-11", "close": 16.95, "volume": 183843.0}, {"date": "2018-12-12", "close": 17.43, "volume": 192641.0}, {"date": "2018-12-13", "close": 17.27, "volume": 121507.0}, {"date": "2018-12-14", "close": 17.29, "volume": 148647.0}, {"date": "2018-12-17", "close": 16.28, "volume": 319735.0}, {"date": "2018-12-18", "close": 16.42, "volume": 235412.0}, {"date": "2018-12-19", "close": 16.08, "volume": 219458.0}, {"date": "2018-12-20", "close": 15.21, "volume": 246793.0}, {"date": "2018-12-21", "close": 14.55, "volume": 786976.0}, {"date": "2018-12-24", "close": 13.96, "volume": 152231.0}, {"date": "2018-12-26", "close": 14.75, "volume": 196630.0}, {"date": "2018-12-27", "close": 14.86, "volume": 239854.0}, {"date": "2018-12-28", "close": 15.03, "volume": 156718.0}, {"date": "2018-12-31", "close": 15.65, "volume": 201021.0}, {"date": "2019-01-02", "close": 15.47, "volume": 152623.0}, {"date": "2019-01-03", "close": 14.93, "volume": 120834.0}, {"date": "2019-01-04", "close": 15.7, "volume": 167560.0}, {"date": "2019-01-07", "close": 15.81, "volume": 176016.0}, {"date": "2019-01-08", "close": 15.99, "volume": 104357.0}, {"date": "2019-01-09", "close": 16.17, "volume": 103393.0}, {"date": "2019-01-10", "close": 16.22, "volume": 78546.0}, {"date": "2019-01-11", "close": 16.25, "volume": 137752.0}, {"date": "2019-01-14", "close": 16.29, "volume": 243724.0}, {"date": "2019-01-15", "close": 16.47, "volume": 137955.0}, {"date": "2019-01-16", "close": 16.62, "volume": 109121.0}, {"date": "2019-01-17", "close": 16.5, "volume": 294254.0}, {"date": "2019-01-18", "close": 16.57, "volume": 146595.0}, {"date": "2019-01-22", "close": 16.26, "volume": 120741.0}, {"date": "2019-01-23", "close": 16.44, "volume": 156093.0}, {"date": "2019-01-24", "close": 16.67, "volume": 82904.0}, {"date": "2019-01-25", "close": 16.94, "volume": 104376.0}, {"date": "2019-01-28", "close": 16.69, "volume": 198964.0}, {"date": "2019-01-29", "close": 16.47, "volume": 151251.0}, {"date": "2019-01-30", "close": 16.61, "volume": 132645.0}, {"date": "2019-01-31", "close": 16.82, "volume": 126206.0}, {"date": "2019-02-01", "close": 16.85, "volume": 133565.0}, {"date": "2019-02-04", "close": 17.13, "volume": 116043.0}, {"date": "2019-02-05", "close": 17.56, "volume": 175240.0}, {"date": "2019-02-06", "close": 17.99, "volume": 111363.0}, {"date": "2019-02-07", "close": 17.68, "volume": 85092.0}, {"date": "2019-02-08", "close": 17.47, "volume": 106098.0}, {"date": "2019-02-11", "close": 17.67, "volume": 77049.0}, {"date": "2019-02-12", "close": 17.65, "volume": 177774.0}, {"date": "2019-02-13", "close": 17.64, "volume": 209763.0}, {"date": "2019-02-14", "close": 18.48, "volume": 253942.0}, {"date": "2019-02-15", "close": 18.54, "volume": 139093.0}, {"date": "2019-02-19", "close": 19.16, "volume": 326049.0}, {"date": "2019-02-20", "close": 22.03, "volume": 1222489.0}, {"date": "2019-02-21", "close": 22.92, "volume": 864510.0}, {"date": "2019-02-22", "close": 23.94, "volume": 915257.0}, {"date": "2019-02-25", "close": 23.9, "volume": 1007233.0}, {"date": "2019-02-26", "close": 23.35, "volume": 494792.0}, {"date": "2019-02-27", "close": 23.08, "volume": 377281.0}, {"date": "2019-02-28", "close": 22.85, "volume": 454865.0}, {"date": "2019-03-01", "close": 23.75, "volume": 364525.0}, {"date": "2019-03-04", "close": 23.56, "volume": 292655.0}, {"date": "2019-03-05", "close": 23.43, "volume": 337654.0}, {"date": "2019-03-06", "close": 22.58, "volume": 286816.0}, {"date": "2019-03-07", "close": 22.72, "volume": 425212.0}, {"date": "2019-03-08", "close": 23.45, "volume": 372353.0}, {"date": "2019-03-11", "close": 23.77, "volume": 540102.0}, {"date": "2019-03-12", "close": 23.91, "volume": 401749.0}, {"date": "2019-03-13", "close": 23.93, "volume": 285517.0}, {"date": "2019-03-14", "close": 23.96, "volume": 235682.0}, {"date": "2019-03-15", "close": 24.1, "volume": 604372.0}, {"date": "2019-03-18", "close": 24.73, "volume": 373879.0}, {"date": "2019-03-19", "close": 24.56, "volume": 339076.0}, {"date": "2019-03-20", "close": 24.12, "volume": 397635.0}, {"date": "2019-03-21", "close": 25.1, "volume": 342112.0}, {"date": "2019-03-22", "close": 23.62, "volume": 212129.0}, {"date": "2019-03-25", "close": 23.71, "volume": 508640.0}, {"date": "2019-03-26", "close": 23.59, "volume": 225473.0}, {"date": "2019-03-27", "close": 23.95, "volume": 198404.0}, {"date": "2019-03-28", "close": 24.49, "volume": 180689.0}, {"date": "2019-03-29", "close": 24.48, "volume": 426959.0}, {"date": "2019-04-01", "close": 24.35, "volume": 423522.0}, {"date": "2019-04-02", "close": 24.48, "volume": 236113.0}, {"date": "2019-04-03", "close": 25.0, "volume": 238139.0}, {"date": "2019-04-04", "close": 25.29, "volume": 204932.0}, {"date": "2019-04-05", "close": 25.66, "volume": 461681.0}, {"date": "2019-04-08", "close": 25.22, "volume": 207179.0}, {"date": "2019-04-09", "close": 24.92, "volume": 343639.0}, {"date": "2019-04-10", "close": 25.48, "volume": 284935.0}, {"date": "2019-04-11", "close": 25.52, "volume": 248498.0}, {"date": "2019-04-12", "close": 25.54, "volume": 223530.0}, {"date": "2019-04-15", "close": 25.25, "volume": 165961.0}, {"date": "2019-04-16", "close": 24.79, "volume": 252449.0}, {"date": "2019-04-17", "close": 23.9, "volume": 297266.0}, {"date": "2019-04-18", "close": 24.15, "volume": 209938.0}, {"date": "2019-04-22", "close": 24.12, "volume": 180850.0}, {"date": "2019-04-23", "close": 24.83, "volume": 213717.0}, {"date": "2019-04-24", "close": 24.96, "volume": 209366.0}, {"date": "2019-04-25", "close": 24.91, "volume": 301898.0}, {"date": "2019-04-26", "close": 25.17, "volume": 469596.0}, {"date": "2019-04-29", "close": 25.12, "volume": 518108.0}, {"date": "2019-04-30", "close": 24.16, "volume": 669995.0}, {"date": "2019-05-01", "close": 23.84, "volume": 494407.0}, {"date": "2019-05-02", "close": 25.1, "volume": 342302.0}, {"date": "2019-05-03", "close": 26.07, "volume": 582211.0}, {"date": "2019-05-06", "close": 25.4, "volume": 300037.0}, {"date": "2019-05-07", "close": 25.3, "volume": 503207.0}, {"date": "2019-05-08", "close": 24.88, "volume": 309927.0}, {"date": "2019-05-09", "close": 24.76, "volume": 499810.0}, {"date": "2019-05-10", "close": 25.5, "volume": 400625.0}, {"date": "2019-05-13", "close": 24.51, "volume": 202443.0}, {"date": "2019-05-14", "close": 24.92, "volume": 378148.0}, {"date": "2019-05-15", "close": 25.53, "volume": 527740.0}, {"date": "2019-05-16", "close": 25.7, "volume": 664594.0}, {"date": "2019-05-17", "close": 24.25, "volume": 602262.0}, {"date": "2019-05-20", "close": 23.94, "volume": 239657.0}, {"date": "2019-05-21", "close": 24.73, "volume": 839456.0}, {"date": "2019-05-22", "close": 24.77, "volume": 627591.0}, {"date": "2019-05-23", "close": 24.32, "volume": 265882.0}, {"date": "2019-05-24", "close": 24.73, "volume": 870895.0}, {"date": "2019-05-28", "close": 24.7, "volume": 219424.0}, {"date": "2019-05-29", "close": 24.9, "volume": 418857.0}, {"date": "2019-05-30", "close": 24.88, "volume": 288100.0}, {"date": "2019-05-31", "close": 23.99, "volume": 284621.0}, {"date": "2019-06-03", "close": 23.33, "volume": 323877.0}, {"date": "2019-06-04", "close": 24.62, "volume": 404515.0}, {"date": "2019-06-05", "close": 25.28, "volume": 616784.0}, {"date": "2019-06-06", "close": 25.04, "volume": 134378.0}, {"date": "2019-06-07", "close": 25.32, "volume": 341099.0}, {"date": "2019-06-10", "close": 25.9, "volume": 313544.0}, {"date": "2019-06-11", "close": 25.24, "volume": 420934.0}, {"date": "2019-06-12", "close": 26.25, "volume": 260099.0}, {"date": "2019-06-13", "close": 26.5, "volume": 531806.0}, {"date": "2019-06-14", "close": 26.45, "volume": 227168.0}, {"date": "2019-06-17", "close": 26.83, "volume": 370128.0}, {"date": "2019-06-18", "close": 27.26, "volume": 414514.0}, {"date": "2019-06-19", "close": 28.14, "volume": 448274.0}, {"date": "2019-06-20", "close": 28.03, "volume": 848858.0}, {"date": "2019-06-21", "close": 27.85, "volume": 697005.0}, {"date": "2019-06-24", "close": 27.61, "volume": 228818.0}, {"date": "2019-06-25", "close": 27.76, "volume": 585689.0}, {"date": "2019-06-26", "close": 26.86, "volume": 500724.0}, {"date": "2019-06-27", "close": 27.63, "volume": 255536.0}, {"date": "2019-06-28", "close": 28.3, "volume": 696658.0}, {"date": "2019-07-01", "close": 28.68, "volume": 622025.0}, {"date": "2019-07-02", "close": 28.45, "volume": 379240.0}, {"date": "2019-07-03", "close": 28.57, "volume": 115283.0}, {"date": "2019-07-05", "close": 28.72, "volume": 287230.0}, {"date": "2019-07-08", "close": 27.54, "volume": 567618.0}, {"date": "2019-07-09", "close": 27.94, "volume": 347032.0}, {"date": "2019-07-10", "close": 28.12, "volume": 269410.0}, {"date": "2019-07-11", "close": 27.66, "volume": 218953.0}, {"date": "2019-07-12", "close": 27.76, "volume": 354498.0}, {"date": "2019-07-15", "close": 28.06, "volume": 219163.0}, {"date": "2019-07-16", "close": 27.84, "volume": 255522.0}, {"date": "2019-07-17", "close": 27.11, "volume": 148700.0}, {"date": "2019-07-18", "close": 27.97, "volume": 221451.0}, {"date": "2019-07-19", "close": 28.26, "volume": 283660.0}, {"date": "2019-07-22", "close": 27.67, "volume": 196233.0}, {"date": "2019-07-23", "close": 28.14, "volume": 369150.0}, {"date": "2019-07-24", "close": 28.94, "volume": 365997.0}, {"date": "2019-07-25", "close": 23.11, "volume": 2098060.0}, {"date": "2019-07-26", "close": 22.77, "volume": 896458.0}, {"date": "2019-07-29", "close": 23.18, "volume": 721644.0}, {"date": "2019-07-30", "close": 23.17, "volume": 364935.0}, {"date": "2019-07-31", "close": 22.62, "volume": 587889.0}, {"date": "2019-08-01", "close": 22.49, "volume": 477042.0}, {"date": "2019-08-02", "close": 22.49, "volume": 428304.0}, {"date": "2019-08-05", "close": 22.3, "volume": 394034.0}, {"date": "2019-08-06", "close": 23.48, "volume": 535998.0}, {"date": "2019-08-07", "close": 23.37, "volume": 532731.0}, {"date": "2019-08-08", "close": 23.5, "volume": 345946.0}, {"date": "2019-08-09", "close": 22.72, "volume": 383276.0}, {"date": "2019-08-12", "close": 22.25, "volume": 230829.0}, {"date": "2019-08-13", "close": 22.46, "volume": 296390.0}, {"date": "2019-08-14", "close": 21.3, "volume": 219313.0}, {"date": "2019-08-15", "close": 21.89, "volume": 414157.0}, {"date": "2019-08-16", "close": 23.1, "volume": 384683.0}, {"date": "2019-08-19", "close": 23.61, "volume": 454460.0}, {"date": "2019-08-20", "close": 23.17, "volume": 546797.0}, {"date": "2019-08-21", "close": 23.18, "volume": 250297.0}, {"date": "2019-08-22", "close": 22.79, "volume": 201020.0}, {"date": "2019-08-23", "close": 21.93, "volume": 212957.0}, {"date": "2019-08-26", "close": 22.35, "volume": 240456.0}, {"date": "2019-08-27", "close": 21.89, "volume": 290296.0}, {"date": "2019-08-28", "close": 21.84, "volume": 223127.0}, {"date": "2019-08-29", "close": 21.8, "volume": 262339.0}, {"date": "2019-08-30", "close": 21.76, "volume": 184750.0}, {"date": "2019-09-03", "close": 21.01, "volume": 281620.0}, {"date": "2019-09-04", "close": 21.36, "volume": 318243.0}, {"date": "2019-09-05", "close": 21.82, "volume": 316337.0}, {"date": "2019-09-06", "close": 22.51, "volume": 245772.0}, {"date": "2019-09-09", "close": 22.19, "volume": 172253.0}, {"date": "2019-09-10", "close": 22.41, "volume": 288491.0}, {"date": "2019-09-11", "close": 23.74, "volume": 369559.0}, {"date": "2019-09-12", "close": 24.03, "volume": 294068.0}, {"date": "2019-09-13", "close": 24.62, "volume": 277864.0}, {"date": "2019-09-16", "close": 25.18, "volume": 233936.0}, {"date": "2019-09-17", "close": 25.36, "volume": 346587.0}, {"date": "2019-09-18", "close": 25.73, "volume": 339136.0}, {"date": "2019-09-19", "close": 25.84, "volume": 341014.0}, {"date": "2019-09-20", "close": 26.38, "volume": 482976.0}, {"date": "2019-09-23", "close": 26.56, "volume": 226389.0}, {"date": "2019-09-24", "close": 26.31, "volume": 368751.0}, {"date": "2019-09-25", "close": 26.36, "volume": 167898.0}, {"date": "2019-09-26", "close": 26.09, "volume": 237819.0}, {"date": "2019-09-27", "close": 25.32, "volume": 285172.0}, {"date": "2019-09-30", "close": 25.065, "volume": 315093.0}, {"date": "2019-10-01", "close": 24.03, "volume": 262812.0}, {"date": "2019-10-02", "close": 19.04, "volume": 2830065.0}, {"date": "2019-10-03", "close": 19.43, "volume": 1309106.0}, {"date": "2019-10-04", "close": 19.74, "volume": 634180.0}, {"date": "2019-10-07", "close": 18.57, "volume": 928919.0}, {"date": "2019-10-08", "close": 18.55, "volume": 794412.0}, {"date": "2019-10-09", "close": 18.47, "volume": 360767.0}, {"date": "2019-10-10", "close": 18.58, "volume": 795802.0}, {"date": "2019-10-11", "close": 18.99, "volume": 504250.0}, {"date": "2019-10-14", "close": 18.83, "volume": 292412.0}, {"date": "2019-10-15", "close": 19.105, "volume": 445135.0}, {"date": "2019-10-16", "close": 19.01, "volume": 244698.0}, {"date": "2019-10-17", "close": 18.9, "volume": 259339.0}, {"date": "2019-10-18", "close": 18.86, "volume": 216200.0}, {"date": "2019-10-21", "close": 18.59, "volume": 255922.0}, {"date": "2019-10-22", "close": 18.47, "volume": 235428.0}, {"date": "2019-10-23", "close": 18.9, "volume": 295179.0}, {"date": "2019-10-24", "close": 19.24, "volume": 396798.0}, {"date": "2019-10-25", "close": 19.46, "volume": 266483.0}, {"date": "2019-10-28", "close": 19.76, "volume": 263075.0}, {"date": "2019-10-29", "close": 19.73, "volume": 444089.0}, {"date": "2019-10-30", "close": 19.93, "volume": 284865.0}, {"date": "2019-10-31", "close": 20.85, "volume": 955437.0}, {"date": "2019-11-01", "close": 20.75, "volume": 949161.0}, {"date": "2019-11-04", "close": 21.0, "volume": 417777.0}, {"date": "2019-11-05", "close": 21.2, "volume": 293587.0}, {"date": "2019-11-06", "close": 20.385, "volume": 381191.0}, {"date": "2019-11-07", "close": 20.88, "volume": 461691.0}, {"date": "2019-11-08", "close": 21.46, "volume": 381571.0}, {"date": "2019-11-11", "close": 21.53, "volume": 276646.0}, {"date": "2019-11-12", "close": 20.99, "volume": 320945.0}, {"date": "2019-11-13", "close": 21.03, "volume": 253159.0}, {"date": "2019-11-14", "close": 21.35, "volume": 309813.0}, {"date": "2019-11-15", "close": 21.54, "volume": 198070.0}, {"date": "2019-11-18", "close": 21.03, "volume": 230068.0}, {"date": "2019-11-19", "close": 21.13, "volume": 542205.0}, {"date": "2019-11-20", "close": 20.77, "volume": 285094.0}, {"date": "2019-11-21", "close": 20.14, "volume": 273245.0}, {"date": "2019-11-22", "close": 20.23, "volume": 200366.0}, {"date": "2019-11-25", "close": 20.7, "volume": 288103.0}, {"date": "2019-11-26", "close": 20.7, "volume": 437697.0}, {"date": "2019-11-27", "close": 20.92, "volume": 163005.0}, {"date": "2019-11-29", "close": 20.9, "volume": 115057.0}, {"date": "2019-12-02", "close": 20.265, "volume": 435721.0}, {"date": "2019-12-03", "close": 20.15, "volume": 416227.0}, {"date": "2019-12-04", "close": 20.2, "volume": 516562.0}, {"date": "2019-12-05", "close": 20.51, "volume": 686150.0}, {"date": "2019-12-06", "close": 20.44, "volume": 382290.0}, {"date": "2019-12-09", "close": 20.235, "volume": 335353.0}, {"date": "2019-12-10", "close": 20.15, "volume": 310753.0}, {"date": "2019-12-11", "close": 20.47, "volume": 338779.0}, {"date": "2019-12-12", "close": 20.63, "volume": 571999.0}, {"date": "2019-12-13", "close": 20.26, "volume": 306143.0}, {"date": "2019-12-16", "close": 20.6, "volume": 487416.0}, {"date": "2019-12-17", "close": 20.76, "volume": 297567.0}, {"date": "2019-12-18", "close": 21.365, "volume": 280996.0}, {"date": "2019-12-19", "close": 21.05, "volume": 277615.0}, {"date": "2019-12-20", "close": 20.71, "volume": 702568.0}, {"date": "2019-12-23", "close": 20.61, "volume": 437119.0}, {"date": "2019-12-24", "close": 20.86, "volume": 98149.0}, {"date": "2019-12-26", "close": 20.56, "volume": 219921.0}, {"date": "2019-12-27", "close": 20.27, "volume": 247915.0}, {"date": "2019-12-30", "close": 20.26, "volume": 349945.0}, {"date": "2019-12-31", "close": 20.51, "volume": 238638.0}, {"date": "2020-01-02", "close": 19.25, "volume": 343898.0}, {"date": "2020-01-03", "close": 19.19, "volume": 380483.0}, {"date": "2020-01-06", "close": 19.46, "volume": 396030.0}, {"date": "2020-01-07", "close": 19.31, "volume": 251150.0}, {"date": "2020-01-08", "close": 20.05, "volume": 515342.0}, {"date": "2020-01-09", "close": 18.78, "volume": 481727.0}, {"date": "2020-01-10", "close": 19.17, "volume": 445827.0}, {"date": "2020-01-13", "close": 18.05, "volume": 374694.0}, {"date": "2020-01-14", "close": 18.52, "volume": 687250.0}, {"date": "2020-01-15", "close": 18.87, "volume": 921492.0}, {"date": "2020-01-16", "close": 18.86, "volume": 800867.0}, {"date": "2020-01-17", "close": 18.915, "volume": 283303.0}, {"date": "2020-01-21", "close": 18.72, "volume": 454548.0}, {"date": "2020-01-22", "close": 18.76, "volume": 296697.0}, {"date": "2020-01-23", "close": 18.82, "volume": 534393.0}, {"date": "2020-01-24", "close": 18.03, "volume": 422470.0}, {"date": "2020-01-27", "close": 18.105, "volume": 409083.0}, {"date": "2020-01-28", "close": 18.17, "volume": 275189.0}, {"date": "2020-01-29", "close": 18.15, "volume": 217148.0}, {"date": "2020-01-30", "close": 17.94, "volume": 197094.0}, {"date": "2020-01-31", "close": 17.51, "volume": 371357.0}, {"date": "2020-02-03", "close": 17.07, "volume": 409463.0}, {"date": "2020-02-04", "close": 17.52, "volume": 229344.0}, {"date": "2020-02-05", "close": 17.83, "volume": 212430.0}, {"date": "2020-02-06", "close": 17.69, "volume": 217720.0}, {"date": "2020-02-07", "close": 17.04, "volume": 301531.0}, {"date": "2020-02-10", "close": 17.15, "volume": 381402.0}, {"date": "2020-02-11", "close": 16.95, "volume": 293059.0}, {"date": "2020-02-12", "close": 16.9, "volume": 241254.0}, {"date": "2020-02-13", "close": 16.83, "volume": 329260.0}, {"date": "2020-02-14", "close": 16.64, "volume": 250116.0}, {"date": "2020-02-18", "close": 16.55, "volume": 304436.0}, {"date": "2020-02-19", "close": 16.53, "volume": 257771.0}, {"date": "2020-02-20", "close": 16.57, "volume": 609557.0}, {"date": "2020-02-21", "close": 16.57, "volume": 486600.0}, {"date": "2020-02-24", "close": 16.11, "volume": 379284.0}, {"date": "2020-02-25", "close": 16.69, "volume": 754139.0}, {"date": "2020-02-26", "close": 16.3, "volume": 702239.0}, {"date": "2020-02-27", "close": 15.64, "volume": 669297.0}, {"date": "2020-02-28", "close": 15.55, "volume": 733724.0}, {"date": "2020-03-02", "close": 15.605, "volume": 537526.0}, {"date": "2020-03-03", "close": 15.44, "volume": 598887.0}, {"date": "2020-03-04", "close": 15.71, "volume": 487343.0}, {"date": "2020-03-05", "close": 15.06, "volume": 575743.0}, {"date": "2020-03-06", "close": 15.07, "volume": 632763.0}, {"date": "2020-03-09", "close": 14.05, "volume": 604509.0}, {"date": "2020-03-10", "close": 13.88, "volume": 656622.0}, {"date": "2020-03-11", "close": 13.62, "volume": 618082.0}, {"date": "2020-03-12", "close": 12.11, "volume": 745264.0}, {"date": "2020-03-13", "close": 12.92, "volume": 663042.0}, {"date": "2020-03-16", "close": 10.78, "volume": 805516.0}, {"date": "2020-03-17", "close": 11.76, "volume": 604389.0}, {"date": "2020-03-18", "close": 9.11, "volume": 708255.0}, {"date": "2020-03-19", "close": 10.4, "volume": 533580.0}, {"date": "2020-03-20", "close": 10.58, "volume": 746995.0}, {"date": "2020-03-23", "close": 11.06, "volume": 367590.0}, {"date": "2020-03-24", "close": 11.73, "volume": 375556.0}, {"date": "2020-03-25", "close": 11.46, "volume": 405171.0}, {"date": "2020-03-26", "close": 12.61, "volume": 401867.0}, {"date": "2020-03-27", "close": 12.12, "volume": 395767.0}, {"date": "2020-03-30", "close": 12.29, "volume": 309452.0}, {"date": "2020-03-31", "close": 12.76, "volume": 349288.0}, {"date": "2020-04-01", "close": 11.6, "volume": 399795.0}, {"date": "2020-04-02", "close": 11.16, "volume": 482262.0}, {"date": "2020-04-03", "close": 10.34, "volume": 285375.0}, {"date": "2020-04-06", "close": 11.09, "volume": 412936.0}, {"date": "2020-04-07", "close": 11.51, "volume": 432586.0}, {"date": "2020-04-08", "close": 12.93, "volume": 281486.0}, {"date": "2020-04-09", "close": 13.21, "volume": 415013.0}, {"date": "2020-04-13", "close": 13.38, "volume": 334240.0}, {"date": "2020-04-14", "close": 14.04, "volume": 547019.0}, {"date": "2020-04-15", "close": 13.04, "volume": 476492.0}, {"date": "2020-04-16", "close": 13.15, "volume": 719521.0}, {"date": "2020-04-17", "close": 13.85, "volume": 447186.0}, {"date": "2020-04-20", "close": 13.28, "volume": 384066.0}, {"date": "2020-04-21", "close": 13.31, "volume": 292706.0}, {"date": "2020-04-22", "close": 13.62, "volume": 160957.0}, {"date": "2020-04-23", "close": 13.69, "volume": 187774.0}, {"date": "2020-04-24", "close": 13.64, "volume": 237664.0}, {"date": "2020-04-27", "close": 13.55, "volume": 389864.0}, {"date": "2020-04-28", "close": 12.96, "volume": 425756.0}, {"date": "2020-04-29", "close": 14.03, "volume": 348052.0}, {"date": "2020-04-30", "close": 13.05, "volume": 464205.0}, {"date": "2020-05-01", "close": 12.07, "volume": 301412.0}, {"date": "2020-05-04", "close": 12.56, "volume": 440211.0}, {"date": "2020-05-05", "close": 12.71, "volume": 294058.0}, {"date": "2020-05-06", "close": 12.55, "volume": 203227.0}, {"date": "2020-05-07", "close": 12.83, "volume": 233588.0}, {"date": "2020-05-08", "close": 12.9, "volume": 271000.0}, {"date": "2020-05-11", "close": 12.79, "volume": 263002.0}, {"date": "2020-05-12", "close": 12.36, "volume": 282560.0}, {"date": "2020-05-13", "close": 11.82, "volume": 330936.0}, {"date": "2020-05-14", "close": 11.55, "volume": 367193.0}, {"date": "2020-05-15", "close": 11.93, "volume": 301576.0}, {"date": "2020-05-18", "close": 12.63, "volume": 394089.0}, {"date": "2020-05-19", "close": 11.85, "volume": 312237.0}, {"date": "2020-05-20", "close": 12.28, "volume": 283220.0}, {"date": "2020-05-21", "close": 12.64, "volume": 221391.0}, {"date": "2020-05-22", "close": 12.7, "volume": 167995.0}, {"date": "2020-05-26", "close": 12.77, "volume": 408007.0}, {"date": "2020-05-27", "close": 13.81, "volume": 727147.0}, {"date": "2020-05-28", "close": 14.3, "volume": 562447.0}, {"date": "2020-05-29", "close": 13.73, "volume": 520187.0}, {"date": "2020-06-01", "close": 13.88, "volume": 435414.0}, {"date": "2020-06-02", "close": 14.08, "volume": 275634.0}, {"date": "2020-06-03", "close": 14.21, "volume": 271534.0}, {"date": "2020-06-04", "close": 14.525, "volume": 341081.0}, {"date": "2020-06-05", "close": 14.61, "volume": 284722.0}, {"date": "2020-06-08", "close": 15.51, "volume": 277991.0}, {"date": "2020-06-09", "close": 15.0, "volume": 258066.0}, {"date": "2020-06-10", "close": 14.12, "volume": 355240.0}, {"date": "2020-06-11", "close": 12.94, "volume": 330653.0}, {"date": "2020-06-12", "close": 13.01, "volume": 331862.0}, {"date": "2020-06-15", "close": 13.59, "volume": 282115.0}, {"date": "2020-06-16", "close": 14.085, "volume": 345373.0}, {"date": "2020-06-17", "close": 13.85, "volume": 501615.0}, {"date": "2020-06-18", "close": 14.28, "volume": 705057.0}, {"date": "2020-06-19", "close": 14.83, "volume": 9353057.0}, {"date": "2020-06-22", "close": 13.98, "volume": 1534412.0}, {"date": "2020-06-23", "close": 13.64, "volume": 1714604.0}, {"date": "2020-06-24", "close": 13.54, "volume": 1376194.0}, {"date": "2020-06-25", "close": 14.01, "volume": 876280.0}, {"date": "2020-06-26", "close": 13.32, "volume": 1285989.0}, {"date": "2020-06-29", "close": 14.01, "volume": 831862.0}, {"date": "2020-06-30", "close": 14.3, "volume": 462277.0}, {"date": "2020-07-01", "close": 14.1, "volume": 536629.0}, {"date": "2020-07-02", "close": 14.56, "volume": 547506.0}, {"date": "2020-07-06", "close": 14.68, "volume": 733207.0}, {"date": "2020-07-07", "close": 14.35, "volume": 621979.0}, {"date": "2020-07-08", "close": 14.38, "volume": 815520.0}, {"date": "2020-07-09", "close": 14.36, "volume": 911366.0}, {"date": "2020-07-10", "close": 14.42, "volume": 439916.0}, {"date": "2020-07-13", "close": 14.44, "volume": 486660.0}, {"date": "2020-07-14", "close": 14.99, "volume": 554965.0}, {"date": "2020-07-15", "close": 15.79, "volume": 806333.0}, {"date": "2020-07-16", "close": 15.67, "volume": 433103.0}, {"date": "2020-07-17", "close": 15.75, "volume": 404187.0}, {"date": "2020-07-20", "close": 15.64, "volume": 559603.0}, {"date": "2020-07-21", "close": 15.54, "volume": 918184.0}, {"date": "2020-07-22", "close": 15.79, "volume": 461345.0}, {"date": "2020-07-23", "close": 16.34, "volume": 706604.0}, {"date": "2020-07-24", "close": 15.79, "volume": 453817.0}, {"date": "2020-07-27", "close": 15.59, "volume": 427827.0}, {"date": "2020-07-28", "close": 15.27, "volume": 665139.0}, {"date": "2020-07-29", "close": 15.71, "volume": 501180.0}, {"date": "2020-07-30", "close": 14.65, "volume": 670643.0}, {"date": "2020-07-31", "close": 13.48, "volume": 1600707.0}, {"date": "2020-08-03", "close": 13.3, "volume": 923300.0}, {"date": "2020-08-04", "close": 12.66, "volume": 994111.0}, {"date": "2020-08-05", "close": 12.6, "volume": 1371973.0}, {"date": "2020-08-06", "close": 13.03, "volume": 996975.0}, {"date": "2020-08-07", "close": 13.29, "volume": 618450.0}, {"date": "2020-08-10", "close": 13.75, "volume": 537651.0}, {"date": "2020-08-11", "close": 13.68, "volume": 453202.0}, {"date": "2020-08-12", "close": 13.53, "volume": 488575.0}, {"date": "2020-08-13", "close": 13.53, "volume": 388527.0}, {"date": "2020-08-14", "close": 13.54, "volume": 294953.0}, {"date": "2020-08-17", "close": 13.5, "volume": 376660.0}, {"date": "2020-08-18", "close": 13.22, "volume": 373477.0}, {"date": "2020-08-19", "close": 13.46, "volume": 497814.0}, {"date": "2020-08-20", "close": 13.4, "volume": 388567.0}, {"date": "2020-08-21", "close": 13.15, "volume": 490015.0}, {"date": "2020-08-24", "close": 13.41, "volume": 327851.0}, {"date": "2020-08-25", "close": 13.3, "volume": 404054.0}, {"date": "2020-08-26", "close": 12.69, "volume": 449211.0}, {"date": "2020-08-27", "close": 13.01, "volume": 431789.0}, {"date": "2020-08-28", "close": 13.49, "volume": 299287.0}, {"date": "2020-08-31", "close": 13.42, "volume": 493664.0}, {"date": "2020-09-01", "close": 13.13, "volume": 496405.0}, {"date": "2020-09-02", "close": 13.44, "volume": 492661.0}, {"date": "2020-09-03", "close": 13.13, "volume": 390632.0}, {"date": "2020-09-04", "close": 13.02, "volume": 436871.0}, {"date": "2020-09-08", "close": 12.7, "volume": 423683.0}, {"date": "2020-09-09", "close": 12.99, "volume": 390255.0}, {"date": "2020-09-10", "close": 12.84, "volume": 307746.0}, {"date": "2020-09-11", "close": 12.57, "volume": 327966.0}, {"date": "2020-09-14", "close": 13.03, "volume": 233371.0}, {"date": "2020-09-15", "close": 12.85, "volume": 227304.0}, {"date": "2020-09-16", "close": 13.12, "volume": 616293.0}, {"date": "2020-09-17", "close": 13.11, "volume": 342738.0}, {"date": "2020-09-18", "close": 12.92, "volume": 999921.0}, {"date": "2020-09-21", "close": 12.47, "volume": 453877.0}, {"date": "2020-09-22", "close": 12.44, "volume": 322689.0}, {"date": "2020-09-23", "close": 11.98, "volume": 471534.0}, {"date": "2020-09-24", "close": 12.03, "volume": 328857.0}, {"date": "2020-09-25", "close": 12.2, "volume": 272881.0}, {"date": "2020-09-28", "close": 12.43, "volume": 427299.0}, {"date": "2020-09-29", "close": 12.35, "volume": 303338.0}, {"date": "2020-09-30", "close": 12.67, "volume": 416952.0}, {"date": "2020-10-01", "close": 12.9, "volume": 427551.0}, {"date": "2020-10-02", "close": 12.89, "volume": 415855.0}, {"date": "2020-10-05", "close": 13.6, "volume": 461006.0}, {"date": "2020-10-06", "close": 13.68, "volume": 592720.0}, {"date": "2020-10-07", "close": 13.86, "volume": 708078.0}, {"date": "2020-10-08", "close": 13.84, "volume": 460093.0}, {"date": "2020-10-09", "close": 13.42, "volume": 243950.0}, {"date": "2020-10-12", "close": 13.2, "volume": 334642.0}, {"date": "2020-10-13", "close": 13.07, "volume": 406596.0}, {"date": "2020-10-14", "close": 13.12, "volume": 361546.0}, {"date": "2020-10-15", "close": 13.25, "volume": 569847.0}, {"date": "2020-10-16", "close": 13.35, "volume": 392595.0}, {"date": "2020-10-19", "close": 13.18, "volume": 452370.0}, {"date": "2020-10-20", "close": 12.97, "volume": 306415.0}, {"date": "2020-10-21", "close": 12.53, "volume": 402368.0}, {"date": "2020-10-22", "close": 13.01, "volume": 830544.0}, {"date": "2020-10-23", "close": 12.93, "volume": 321019.0}, {"date": "2020-10-26", "close": 12.46, "volume": 333529.0}, {"date": "2020-10-27", "close": 11.97, "volume": 988998.0}, {"date": "2020-10-28", "close": 11.26, "volume": 1124192.0}, {"date": "2020-10-29", "close": 11.205, "volume": 533292.0}, {"date": "2020-10-30", "close": 10.86, "volume": 501752.0}, {"date": "2020-11-02", "close": 10.88, "volume": 397219.0}, {"date": "2020-11-03", "close": 11.06, "volume": 537477.0}, {"date": "2020-11-04", "close": 11.24, "volume": 510472.0}, {"date": "2020-11-05", "close": 10.75, "volume": 744527.0}, {"date": "2020-11-06", "close": 11.27, "volume": 624089.0}, {"date": "2020-11-09", "close": 11.74, "volume": 562789.0}, {"date": "2020-11-10", "close": 12.09, "volume": 501521.0}, {"date": "2020-11-11", "close": 11.73, "volume": 300044.0}, {"date": "2020-11-12", "close": 11.53, "volume": 650905.0}, {"date": "2020-11-13", "close": 12.16, "volume": 723025.0}, {"date": "2020-11-16", "close": 12.21, "volume": 372615.0}, {"date": "2020-11-17", "close": 12.47, "volume": 639028.0}, {"date": "2020-11-18", "close": 12.35, "volume": 740282.0}, {"date": "2020-11-19", "close": 12.75, "volume": 925325.0}, {"date": "2020-11-20", "close": 12.51, "volume": 416173.0}, {"date": "2020-11-23", "close": 12.88, "volume": 332688.0}, {"date": "2020-11-24", "close": 13.22, "volume": 436400.0}, {"date": "2020-11-25", "close": 13.0, "volume": 571693.0}, {"date": "2020-11-27", "close": 13.17, "volume": 97926.0}, {"date": "2020-11-30", "close": 13.16, "volume": 407239.0}, {"date": "2020-12-01", "close": 13.46, "volume": 543696.0}, {"date": "2020-12-02", "close": 13.49, "volume": 360631.0}, {"date": "2020-12-03", "close": 13.4, "volume": 477532.0}, {"date": "2020-12-04", "close": 13.74, "volume": 498943.0}, {"date": "2020-12-07", "close": 13.78, "volume": 391607.0}, {"date": "2020-12-08", "close": 13.98, "volume": 415300.0}, {"date": "2020-12-09", "close": 14.78, "volume": 749510.0}, {"date": "2020-12-10", "close": 14.79, "volume": 348224.0}, {"date": "2020-12-11", "close": 14.62, "volume": 219581.0}, {"date": "2020-12-14", "close": 14.15, "volume": 326373.0}, {"date": "2020-12-15", "close": 14.26, "volume": 279315.0}, {"date": "2020-12-16", "close": 14.45, "volume": 310873.0}, {"date": "2020-12-17", "close": 14.73, "volume": 312584.0}, {"date": "2020-12-18", "close": 14.85, "volume": 1602549.0}, {"date": "2020-12-21", "close": 14.91, "volume": 391173.0}, {"date": "2020-12-22", "close": 14.7, "volume": 218142.0}, {"date": "2020-12-23", "close": 14.83, "volume": 1661144.0}, {"date": "2020-12-24", "close": 14.74, "volume": 1746724.0}, {"date": "2020-12-28", "close": 14.8, "volume": 362969.0}, {"date": "2020-12-29", "close": 13.86, "volume": 442930.0}, {"date": "2020-12-30", "close": 13.28, "volume": 541351.0}, {"date": "2020-12-31", "close": 13.49, "volume": 404403.0}, {"date": "2021-01-04", "close": 13.77, "volume": 545729.0}, {"date": "2021-01-05", "close": 13.99, "volume": 427212.0}, {"date": "2021-01-06", "close": 14.63, "volume": 770128.0}, {"date": "2021-01-07", "close": 14.76, "volume": 319480.0}, {"date": "2021-01-08", "close": 14.82, "volume": 391670.0}, {"date": "2021-01-11", "close": 14.89, "volume": 649873.0}, {"date": "2021-01-12", "close": 15.77, "volume": 542563.0}, {"date": "2021-01-13", "close": 15.7, "volume": 579684.0}, {"date": "2021-01-14", "close": 15.91, "volume": 723152.0}, {"date": "2021-01-15", "close": 15.43, "volume": 308011.0}, {"date": "2021-01-19", "close": 15.6, "volume": 310602.0}, {"date": "2021-01-20", "close": 15.38, "volume": 345568.0}, {"date": "2021-01-21", "close": 15.4, "volume": 628863.0}, {"date": "2021-01-22", "close": 15.96, "volume": 526663.0}, {"date": "2021-01-25", "close": 16.32, "volume": 937233.0}, {"date": "2021-01-26", "close": 16.68, "volume": 484012.0}, {"date": "2021-01-27", "close": 16.85, "volume": 732162.0}, {"date": "2021-01-28", "close": 16.04, "volume": 625103.0}, {"date": "2021-01-29", "close": 16.27, "volume": 571773.0}, {"date": "2021-02-01", "close": 16.93, "volume": 859313.0}, {"date": "2021-02-02", "close": 17.0, "volume": 551433.0}, {"date": "2021-02-03", "close": 17.28, "volume": 470030.0}, {"date": "2021-02-04", "close": 17.8, "volume": 466661.0}, {"date": "2021-02-05", "close": 18.8, "volume": 909299.0}, {"date": "2021-02-08", "close": 19.6, "volume": 886370.0}, {"date": "2021-02-09", "close": 19.78, "volume": 675829.0}, {"date": "2021-02-10", "close": 19.68, "volume": 689250.0}, {"date": "2021-02-11", "close": 19.99, "volume": 583233.0}, {"date": "2021-02-12", "close": 20.0, "volume": 396425.0}, {"date": "2021-02-16", "close": 19.7, "volume": 468724.0}, {"date": "2021-02-17", "close": 19.39, "volume": 375293.0}, {"date": "2021-02-18", "close": 19.33, "volume": 304279.0}, {"date": "2021-02-19", "close": 19.37, "volume": 285341.0}, {"date": "2021-02-22", "close": 19.3, "volume": 276460.0}, {"date": "2021-02-23", "close": 19.1, "volume": 545652.0}, {"date": "2021-02-24", "close": 19.66, "volume": 412107.0}, {"date": "2021-02-25", "close": 19.15, "volume": 425169.0}, {"date": "2021-02-26", "close": 18.68, "volume": 762494.0}, {"date": "2021-03-01", "close": 19.03, "volume": 485944.0}, {"date": "2021-03-02", "close": 18.31, "volume": 441643.0}, {"date": "2021-03-03", "close": 18.45, "volume": 286313.0}, {"date": "2021-03-04", "close": 18.48, "volume": 761061.0}, {"date": "2021-03-05", "close": 19.06, "volume": 658250.0}, {"date": "2021-03-08", "close": 19.12, "volume": 424150.0}, {"date": "2021-03-09", "close": 19.36, "volume": 392601.0}, {"date": "2021-03-10", "close": 19.39, "volume": 394206.0}, {"date": "2021-03-11", "close": 19.65, "volume": 448317.0}, {"date": "2021-03-12", "close": 19.65, "volume": 595195.0}, {"date": "2021-03-15", "close": 19.5, "volume": 377413.0}, {"date": "2021-03-16", "close": 19.36, "volume": 280169.0}, {"date": "2021-03-17", "close": 19.55, "volume": 346249.0}, {"date": "2021-03-18", "close": 19.51, "volume": 717843.0}, {"date": "2021-03-19", "close": 20.04, "volume": 1080504.0}, {"date": "2021-03-22", "close": 20.49, "volume": 561606.0}, {"date": "2021-03-23", "close": 20.37, "volume": 1024559.0}, {"date": "2021-03-24", "close": 20.02, "volume": 862557.0}, {"date": "2021-03-25", "close": 20.11, "volume": 777598.0}, {"date": "2021-03-26", "close": 19.8, "volume": 491168.0}, {"date": "2021-03-29", "close": 19.7, "volume": 408136.0}, {"date": "2021-03-30", "close": 21.66, "volume": 2192108.0}, {"date": "2021-03-31", "close": 21.37, "volume": 634865.0}, {"date": "2021-04-01", "close": 21.0, "volume": 578803.0}, {"date": "2021-04-05", "close": 21.43, "volume": 340076.0}, {"date": "2021-04-06", "close": 21.45, "volume": 254604.0}, {"date": "2021-04-07", "close": 21.05, "volume": 398624.0}, {"date": "2021-04-08", "close": 21.18, "volume": 354615.0}, {"date": "2021-04-09", "close": 21.04, "volume": 343180.0}, {"date": "2021-04-12", "close": 21.01, "volume": 331535.0}, {"date": "2021-04-13", "close": 20.91, "volume": 516726.0}, {"date": "2021-04-14", "close": 21.35, "volume": 491074.0}, {"date": "2021-04-15", "close": 21.8, "volume": 663479.0}, {"date": "2021-04-16", "close": 21.7, "volume": 393153.0}, {"date": "2021-04-19", "close": 21.21, "volume": 383060.0}, {"date": "2021-04-20", "close": 21.12, "volume": 577063.0}, {"date": "2021-04-21", "close": 21.54, "volume": 378116.0}, {"date": "2021-04-22", "close": 21.85, "volume": 531395.0}, {"date": "2021-04-23", "close": 22.27, "volume": 559318.0}, {"date": "2021-04-26", "close": 22.72, "volume": 543936.0}, {"date": "2021-04-27", "close": 22.68, "volume": 474275.0}, {"date": "2021-04-28", "close": 23.55, "volume": 548381.0}, {"date": "2021-04-29", "close": 23.52, "volume": 415941.0}, {"date": "2021-04-30", "close": 23.7, "volume": 442255.0}, {"date": "2021-05-03", "close": 23.68, "volume": 894541.0}, {"date": "2021-05-04", "close": 22.89, "volume": 936603.0}, {"date": "2021-05-05", "close": 22.34, "volume": 492200.0}, {"date": "2021-05-06", "close": 22.09, "volume": 985641.0}, {"date": "2021-05-07", "close": 21.97, "volume": 3282989.0}, {"date": "2021-05-10", "close": 21.24, "volume": 1577097.0}, {"date": "2021-05-11", "close": 20.71, "volume": 822479.0}, {"date": "2021-05-12", "close": 19.81, "volume": 719854.0}, {"date": "2021-05-13", "close": 20.77, "volume": 1110362.0}, {"date": "2021-05-14", "close": 21.12, "volume": 407763.0}, {"date": "2021-05-17", "close": 21.01, "volume": 336595.0}, {"date": "2021-05-18", "close": 20.8, "volume": 321259.0}, {"date": "2021-05-19", "close": 20.82, "volume": 473384.0}, {"date": "2021-05-20", "close": 21.27, "volume": 582875.0}, {"date": "2021-05-21", "close": 21.53, "volume": 1179795.0}, {"date": "2021-05-24", "close": 21.25, "volume": 567008.0}, {"date": "2021-05-25", "close": 20.25, "volume": 669170.0}, {"date": "2021-05-26", "close": 19.51, "volume": 1127423.0}, {"date": "2021-05-27", "close": 22.78, "volume": 5483601.0}, {"date": "2021-05-28", "close": 24.25, "volume": 1364842.0}, {"date": "2021-06-01", "close": 24.59, "volume": 928951.0}, {"date": "2021-06-02", "close": 24.47, "volume": 826937.0}, {"date": "2021-06-03", "close": 24.56, "volume": 1228986.0}, {"date": "2021-06-04", "close": 24.59, "volume": 358435.0}, {"date": "2021-06-07", "close": 25.18, "volume": 660522.0}, {"date": "2021-06-08", "close": 25.4, "volume": 466645.0}, {"date": "2021-06-09", "close": 24.54, "volume": 615250.0}, {"date": "2021-06-10", "close": 24.4, "volume": 540006.0}, {"date": "2021-06-11", "close": 24.3, "volume": 484920.0}, {"date": "2021-06-14", "close": 24.29, "volume": 332608.0}, {"date": "2021-06-15", "close": 24.44, "volume": 329741.0}, {"date": "2021-06-16", "close": 24.66, "volume": 385126.0}, {"date": "2021-06-17", "close": 24.82, "volume": 367908.0}, {"date": "2021-06-18", "close": 24.62, "volume": 643046.0}, {"date": "2021-06-21", "close": 25.16, "volume": 596673.0}, {"date": "2021-06-22", "close": 25.53, "volume": 396388.0}, {"date": "2021-06-23", "close": 25.97, "volume": 495840.0}, {"date": "2021-06-24", "close": 26.54, "volume": 488589.0}, {"date": "2021-06-25", "close": 27.2, "volume": 2933950.0}, {"date": "2021-06-28", "close": 27.17, "volume": 620618.0}, {"date": "2021-06-29", "close": 27.51, "volume": 726205.0}, {"date": "2021-06-30", "close": 27.64, "volume": 587845.0}, {"date": "2021-07-01", "close": 28.59, "volume": 729212.0}, {"date": "2021-07-02", "close": 28.51, "volume": 718859.0}, {"date": "2021-07-06", "close": 28.17, "volume": 660190.0}, {"date": "2021-07-07", "close": 28.15, "volume": 428861.0}, {"date": "2021-07-08", "close": 28.02, "volume": 513916.0}, {"date": "2021-07-09", "close": 27.11, "volume": 483461.0}, {"date": "2021-07-12", "close": 27.37, "volume": 618554.0}, {"date": "2021-07-13", "close": 26.58, "volume": 402399.0}, {"date": "2021-07-14", "close": 25.62, "volume": 530717.0}, {"date": "2021-07-15", "close": 25.68, "volume": 577239.0}, {"date": "2021-07-16", "close": 25.55, "volume": 343515.0}, {"date": "2021-07-19", "close": 25.49, "volume": 451655.0}, {"date": "2021-07-20", "close": 26.06, "volume": 428938.0}, {"date": "2021-07-21", "close": 26.06, "volume": 443537.0}, {"date": "2021-07-22", "close": 25.62, "volume": 435416.0}, {"date": "2021-07-23", "close": 25.67, "volume": 592247.0}, {"date": "2021-07-26", "close": 25.67, "volume": 340824.0}, {"date": "2021-07-27", "close": 25.17, "volume": 1251914.0}, {"date": "2021-07-28", "close": 27.01, "volume": 420459.0}, {"date": "2021-07-29", "close": 27.05, "volume": 364081.0}, {"date": "2021-07-30", "close": 26.17, "volume": 729846.0}, {"date": "2021-08-02", "close": 26.8, "volume": 881044.0}, {"date": "2021-08-03", "close": 26.61, "volume": 411451.0}, {"date": "2021-08-04", "close": 26.11, "volume": 179515.0}, {"date": "2021-08-05", "close": 26.38, "volume": 197730.0}, {"date": "2021-08-06", "close": 26.81, "volume": 213990.0}, {"date": "2021-08-09", "close": 26.29, "volume": 185610.0}, {"date": "2021-08-10", "close": 25.68, "volume": 230005.0}, {"date": "2021-08-11", "close": 25.6, "volume": 228610.0}, {"date": "2021-08-12", "close": 26.25, "volume": 414212.0}, {"date": "2021-08-13", "close": 25.52, "volume": 230821.0}, {"date": "2021-08-16", "close": 24.98, "volume": 503771.0}, {"date": "2021-08-17", "close": 24.25, "volume": 954010.0}, {"date": "2021-08-18", "close": 24.46, "volume": 536736.0}, {"date": "2021-08-19", "close": 24.23, "volume": 855202.0}, {"date": "2021-08-20", "close": 24.99, "volume": 363030.0}, {"date": "2021-08-23", "close": 25.78, "volume": 373891.0}, {"date": "2021-08-24", "close": 25.18, "volume": 212757.0}, {"date": "2021-08-25", "close": 25.14, "volume": 206474.0}, {"date": "2021-08-26", "close": 24.77, "volume": 127535.0}, {"date": "2021-08-27", "close": 25.69, "volume": 424398.0}, {"date": "2021-08-30", "close": 25.97, "volume": 208355.0}, {"date": "2021-08-31", "close": 26.37, "volume": 265098.0}, {"date": "2021-09-01", "close": 26.76, "volume": 226891.0}, {"date": "2021-09-02", "close": 27.1, "volume": 360059.0}, {"date": "2021-09-03", "close": 27.15, "volume": 291981.0}, {"date": "2021-09-07", "close": 26.17, "volume": 373614.0}, {"date": "2021-09-08", "close": 26.16, "volume": 192593.0}, {"date": "2021-09-09", "close": 26.13, "volume": 238343.0}, {"date": "2021-09-10", "close": 25.96, "volume": 236401.0}, {"date": "2021-09-13", "close": 25.07, "volume": 397249.0}, {"date": "2021-09-14", "close": 24.58, "volume": 298297.0}, {"date": "2021-09-15", "close": 25.41, "volume": 333904.0}, {"date": "2021-09-16", "close": 25.64, "volume": 424626.0}, {"date": "2021-09-17", "close": 25.6, "volume": 936550.0}, {"date": "2021-09-20", "close": 25.81, "volume": 369693.0}, {"date": "2021-09-21", "close": 25.97, "volume": 277380.0}, {"date": "2021-09-22", "close": 26.28, "volume": 186263.0}, {"date": "2021-09-23", "close": 27.01, "volume": 966272.0}, {"date": "2021-09-24", "close": 26.97, "volume": 261012.0}, {"date": "2021-09-27", "close": 27.44, "volume": 427213.0}, {"date": "2021-09-28", "close": 26.08, "volume": 453363.0}, {"date": "2021-09-29", "close": 25.77, "volume": 277181.0}, {"date": "2021-09-30", "close": 25.68, "volume": 254898.0}, {"date": "2021-10-01", "close": 25.87, "volume": 300606.0}, {"date": "2021-10-04", "close": 24.75, "volume": 344007.0}, {"date": "2021-10-05", "close": 25.26, "volume": 353692.0}, {"date": "2021-10-06", "close": 24.8, "volume": 215444.0}, {"date": "2021-10-07", "close": 24.91, "volume": 406115.0}, {"date": "2021-10-08", "close": 23.73, "volume": 396011.0}, {"date": "2021-10-11", "close": 23.19, "volume": 194911.0}, {"date": "2021-10-12", "close": 23.43, "volume": 224450.0}, {"date": "2021-10-13", "close": 23.35, "volume": 245231.0}, {"date": "2021-10-14", "close": 23.18, "volume": 273087.0}, {"date": "2021-10-15", "close": 23.26, "volume": 1100745.0}, {"date": "2021-10-18", "close": 22.74, "volume": 313299.0}, {"date": "2021-10-19", "close": 23.15, "volume": 204998.0}, {"date": "2021-10-20", "close": 23.27, "volume": 122936.0}, {"date": "2021-10-21", "close": 23.1, "volume": 182871.0}, {"date": "2021-10-22", "close": 22.72, "volume": 286793.0}, {"date": "2021-10-25", "close": 23.14, "volume": 230988.0}, {"date": "2021-10-26", "close": 22.84, "volume": 225386.0}, {"date": "2021-10-27", "close": 22.54, "volume": 242555.0}, {"date": "2021-10-28", "close": 22.89, "volume": 237569.0}, {"date": "2021-10-29", "close": 23.39, "volume": 282624.0}, {"date": "2021-11-01", "close": 23.97, "volume": 247366.0}, {"date": "2021-11-02", "close": 24.21, "volume": 237802.0}, {"date": "2021-11-03", "close": 24.8, "volume": 443184.0}, {"date": "2021-11-04", "close": 27.55, "volume": 1273828.0}, {"date": "2021-11-05", "close": 28.92, "volume": 1099611.0}, {"date": "2021-11-08", "close": 29.44, "volume": 662944.0}, {"date": "2021-11-09", "close": 30.14, "volume": 728563.0}, {"date": "2021-11-10", "close": 30.15, "volume": 809506.0}, {"date": "2021-11-11", "close": 29.96, "volume": 344311.0}, {"date": "2021-11-12", "close": 30.44, "volume": 356898.0}, {"date": "2021-11-15", "close": 29.79, "volume": 335225.0}, {"date": "2021-11-16", "close": 29.51, "volume": 349256.0}, {"date": "2021-11-17", "close": 29.29, "volume": 354552.0}, {"date": "2021-11-18", "close": 28.96, "volume": 397062.0}, {"date": "2021-11-19", "close": 28.69, "volume": 281901.0}, {"date": "2021-11-22", "close": 29.01, "volume": 853142.0}, {"date": "2021-11-23", "close": 28.6, "volume": 381046.0}, {"date": "2021-11-24", "close": 28.38, "volume": 316142.0}, {"date": "2021-11-26", "close": 27.89, "volume": 339814.0}, {"date": "2021-11-29", "close": 26.79, "volume": 389458.0}, {"date": "2021-11-30", "close": 26.78, "volume": 405762.0}, {"date": "2021-12-01", "close": 26.12, "volume": 416598.0}, {"date": "2021-12-02", "close": 26.72, "volume": 465922.0}, {"date": "2021-12-03", "close": 26.5, "volume": 270676.0}, {"date": "2021-12-06", "close": 26.63, "volume": 325931.0}, {"date": "2021-12-07", "close": 27.84, "volume": 408737.0}, {"date": "2021-12-08", "close": 28.26, "volume": 312826.0}, {"date": "2021-12-09", "close": 27.39, "volume": 383009.0}, {"date": "2021-12-10", "close": 27.2, "volume": 387370.0}, {"date": "2021-12-13", "close": 26.84, "volume": 292066.0}, {"date": "2021-12-14", "close": 26.56, "volume": 253078.0}, {"date": "2021-12-15", "close": 27.39, "volume": 448847.0}, {"date": "2021-12-16", "close": 26.01, "volume": 490730.0}, {"date": "2021-12-17", "close": 27.14, "volume": 1982903.0}, {"date": "2021-12-20", "close": 27.52, "volume": 542840.0}, {"date": "2021-12-21", "close": 28.43, "volume": 771954.0}, {"date": "2021-12-22", "close": 29.15, "volume": 368118.0}, {"date": "2021-12-23", "close": 29.41, "volume": 387390.0}, {"date": "2021-12-27", "close": 30.1, "volume": 413584.0}, {"date": "2021-12-28", "close": 30.02, "volume": 563857.0}, {"date": "2021-12-29", "close": 29.92, "volume": 359318.0}, {"date": "2021-12-30", "close": 29.49, "volume": 301647.0}, {"date": "2021-12-31", "close": 28.89, "volume": 482116.0}, {"date": "2022-01-03", "close": 29.16, "volume": 458659.0}, {"date": "2022-01-04", "close": 28.76, "volume": 267549.0}, {"date": "2022-01-05", "close": 27.44, "volume": 311624.0}, {"date": "2022-01-06", "close": 27.62, "volume": 437315.0}, {"date": "2022-01-07", "close": 26.89, "volume": 471483.0}, {"date": "2022-01-10", "close": 26.39, "volume": 339906.0}, {"date": "2022-01-11", "close": 27.07, "volume": 247457.0}, {"date": "2022-01-12", "close": 26.98, "volume": 224072.0}, {"date": "2022-01-13", "close": 26.5, "volume": 172883.0}, {"date": "2022-01-14", "close": 27.29, "volume": 306917.0}, {"date": "2022-01-18", "close": 26.24, "volume": 296731.0}, {"date": "2022-01-19", "close": 25.9, "volume": 367134.0}, {"date": "2022-01-20", "close": 25.86, "volume": 265465.0}, {"date": "2022-01-21", "close": 25.23, "volume": 326163.0}, {"date": "2022-01-24", "close": 25.98, "volume": 597759.0}, {"date": "2022-01-25", "close": 25.05, "volume": 345603.0}, {"date": "2022-01-26", "close": 24.76, "volume": 413451.0}, {"date": "2022-01-27", "close": 24.28, "volume": 230552.0}, {"date": "2022-01-28", "close": 24.77, "volume": 265912.0}, {"date": "2022-01-31", "close": 25.41, "volume": 294167.0}, {"date": "2022-02-01", "close": 25.91, "volume": 356142.0}, {"date": "2022-02-02", "close": 26.15, "volume": 235996.0}, {"date": "2022-02-03", "close": 26.12, "volume": 245258.0}, {"date": "2022-02-04", "close": 26.56, "volume": 203809.0}, {"date": "2022-02-07", "close": 26.61, "volume": 219551.0}, {"date": "2022-02-08", "close": 27.46, "volume": 155653.0}, {"date": "2022-02-09", "close": 27.99, "volume": 194523.0}, {"date": "2022-02-10", "close": 27.75, "volume": 228677.0}, {"date": "2022-02-11", "close": 28.47, "volume": 332996.0}, {"date": "2022-02-14", "close": 28.44, "volume": 355666.0}, {"date": "2022-02-15", "close": 29.04, "volume": 408710.0}, {"date": "2022-02-16", "close": 29.85, "volume": 788633.0}, {"date": "2022-02-17", "close": 29.88, "volume": 486525.0}, {"date": "2022-02-18", "close": 28.85, "volume": 489091.0}, {"date": "2022-02-22", "close": 28.95, "volume": 394011.0}, {"date": "2022-02-23", "close": 28.86, "volume": 624486.0}, {"date": "2022-02-24", "close": 40.15, "volume": 6219101.0}, {"date": "2022-02-25", "close": 46.63, "volume": 4946236.0}, {"date": "2022-02-28", "close": 47.82, "volume": 2195495.0}, {"date": "2022-03-01", "close": 49.15, "volume": 1835519.0}, {"date": "2022-03-02", "close": 52.4, "volume": 1447604.0}, {"date": "2022-03-03", "close": 49.93, "volume": 1494605.0}, {"date": "2022-03-04", "close": 52.3, "volume": 1681642.0}, {"date": "2022-03-07", "close": 51.77, "volume": 1039907.0}, {"date": "2022-03-08", "close": 50.81, "volume": 1164041.0}, {"date": "2022-03-09", "close": 52.51, "volume": 1306552.0}, {"date": "2022-03-10", "close": 51.93, "volume": 1198246.0}, {"date": "2022-03-11", "close": 51.82, "volume": 1327042.0}, {"date": "2022-03-14", "close": 49.87, "volume": 1037381.0}, {"date": "2022-03-15", "close": 52.57, "volume": 1155370.0}, {"date": "2022-03-16", "close": 54.98, "volume": 1889327.0}, {"date": "2022-03-17", "close": 54.95, "volume": 1212852.0}, {"date": "2022-03-18", "close": 54.97, "volume": 2427240.0}, {"date": "2022-03-21", "close": 55.24, "volume": 1220100.0}, {"date": "2022-03-22", "close": 55.69, "volume": 1705802.0}, {"date": "2022-03-23", "close": 55.5, "volume": 714824.0}, {"date": "2022-03-24", "close": 50.93, "volume": 3371988.0}, {"date": "2022-03-25", "close": 49.9, "volume": 1746015.0}, {"date": "2022-03-28", "close": 52.25, "volume": 985991.0}, {"date": "2022-03-29", "close": 56.64, "volume": 1732603.0}, {"date": "2022-03-30", "close": 55.9, "volume": 975506.0}, {"date": "2022-03-31", "close": 55.31, "volume": 1171560.0}, {"date": "2022-04-01", "close": 58.36, "volume": 1600378.0}, {"date": "2022-04-04", "close": 56.71, "volume": 1100469.0}, {"date": "2022-04-05", "close": 57.34, "volume": 1071871.0}, {"date": "2022-04-06", "close": 58.56, "volume": 1062412.0}, {"date": "2022-04-07", "close": 59.6, "volume": 2265354.0}, {"date": "2022-04-08", "close": 60.19, "volume": 1424967.0}, {"date": "2022-04-11", "close": 58.72, "volume": 742681.0}, {"date": "2022-04-12", "close": 57.9, "volume": 726979.0}, {"date": "2022-04-13", "close": 59.48, "volume": 944077.0}, {"date": "2022-04-14", "close": 60.28, "volume": 884458.0}, {"date": "2022-04-18", "close": 60.78, "volume": 623121.0}, {"date": "2022-04-19", "close": 61.43, "volume": 980234.0}, {"date": "2022-04-20", "close": 63.76, "volume": 809821.0}, {"date": "2022-04-21", "close": 59.33, "volume": 1010683.0}, {"date": "2022-04-22", "close": 58.33, "volume": 730802.0}, {"date": "2022-04-25", "close": 59.09, "volume": 859465.0}, {"date": "2022-04-26", "close": 57.99, "volume": 910730.0}, {"date": "2022-04-27", "close": 58.17, "volume": 1189798.0}, {"date": "2022-04-28", "close": 59.12, "volume": 970309.0}, {"date": "2022-04-29", "close": 66.41, "volume": 4386887.0}, {"date": "2022-05-02", "close": 65.96, "volume": 1943069.0}, {"date": "2022-05-03", "close": 65.65, "volume": 1553782.0}, {"date": "2022-05-04", "close": 66.65, "volume": 1689583.0}, {"date": "2022-05-05", "close": 64.15, "volume": 1090500.0}, {"date": "2022-05-06", "close": 64.2, "volume": 1324166.0}, {"date": "2022-05-09", "close": 55.54, "volume": 1332168.0}, {"date": "2022-05-10", "close": 58.19, "volume": 1052295.0}, {"date": "2022-05-11", "close": 58.67, "volume": 1016919.0}, {"date": "2022-05-12", "close": 59.6, "volume": 1120831.0}, {"date": "2022-05-13", "close": 64.0, "volume": 1661186.0}, {"date": "2022-05-16", "close": 66.89, "volume": 1253846.0}, {"date": "2022-05-17", "close": 66.2, "volume": 935046.0}, {"date": "2022-05-18", "close": 62.86, "volume": 1060450.0}, {"date": "2022-05-19", "close": 63.29, "volume": 952012.0}, {"date": "2022-05-20", "close": 62.29, "volume": 906109.0}, {"date": "2022-05-23", "close": 66.43, "volume": 1290602.0}, {"date": "2022-05-24", "close": 63.76, "volume": 1085583.0}, {"date": "2022-05-25", "close": 65.18, "volume": 991326.0}, {"date": "2022-05-26", "close": 66.15, "volume": 1341631.0}, {"date": "2022-05-27", "close": 70.34, "volume": 1878524.0}, {"date": "2022-05-31", "close": 68.52, "volume": 1320365.0}, {"date": "2022-06-01", "close": 68.76, "volume": 1072999.0}, {"date": "2022-06-02", "close": 70.84, "volume": 1218921.0}, {"date": "2022-06-03", "close": 71.89, "volume": 746523.0}, {"date": "2022-06-06", "close": 70.08, "volume": 1173841.0}, {"date": "2022-06-07", "close": 72.65, "volume": 1145002.0}, {"date": "2022-06-08", "close": 72.09, "volume": 688281.0}, {"date": "2022-06-09", "close": 67.13, "volume": 1233017.0}, {"date": "2022-06-10", "close": 63.85, "volume": 1981803.0}, {"date": "2022-06-13", "close": 61.88, "volume": 1395026.0}, {"date": "2022-06-14", "close": 62.58, "volume": 755270.0}, {"date": "2022-06-15", "close": 64.36, "volume": 1485715.0}, {"date": "2022-06-16", "close": 59.54, "volume": 1297426.0}, {"date": "2022-06-17", "close": 60.72, "volume": 1838969.0}, {"date": "2022-06-21", "close": 61.87, "volume": 1446187.0}, {"date": "2022-06-22", "close": 60.14, "volume": 1253049.0}, {"date": "2022-06-23", "close": 61.29, "volume": 947159.0}, {"date": "2022-06-24", "close": 62.82, "volume": 2899719.0}, {"date": "2022-06-27", "close": 65.84, "volume": 1320059.0}, {"date": "2022-06-28", "close": 63.78, "volume": 1018496.0}, {"date": "2022-06-29", "close": 64.21, "volume": 673905.0}, {"date": "2022-06-30", "close": 66.03, "volume": 1306813.0}, {"date": "2022-07-01", "close": 63.5, "volume": 1378359.0}, {"date": "2022-07-05", "close": 64.73, "volume": 650729.0}, {"date": "2022-07-06", "close": 61.42, "volume": 707749.0}, {"date": "2022-07-07", "close": 63.11, "volume": 644521.0}, {"date": "2022-07-08", "close": 67.79, "volume": 2090628.0}, {"date": "2022-07-11", "close": 66.24, "volume": 788967.0}, {"date": "2022-07-12", "close": 66.09, "volume": 977307.0}, {"date": "2022-07-13", "close": 67.43, "volume": 993853.0}, {"date": "2022-07-14", "close": 67.91, "volume": 1122282.0}, {"date": "2022-07-15", "close": 70.65, "volume": 2056303.0}, {"date": "2022-07-18", "close": 66.88, "volume": 1497412.0}, {"date": "2022-07-19", "close": 71.48, "volume": 924514.0}, {"date": "2022-07-20", "close": 74.16, "volume": 1622024.0}, {"date": "2022-07-21", "close": 71.89, "volume": 1670942.0}, {"date": "2022-07-22", "close": 68.66, "volume": 1036239.0}, {"date": "2022-07-25", "close": 70.47, "volume": 892656.0}, {"date": "2022-07-26", "close": 70.8, "volume": 717538.0}, {"date": "2022-07-27", "close": 74.14, "volume": 998933.0}, {"date": "2022-07-28", "close": 75.77, "volume": 2014413.0}, {"date": "2022-07-29", "close": 76.72, "volume": 998396.0}, {"date": "2022-08-01", "close": 75.59, "volume": 1084308.0}, {"date": "2022-08-02", "close": 76.14, "volume": 854025.0}, {"date": "2022-08-03", "close": 75.89, "volume": 1546631.0}, {"date": "2022-08-04", "close": 71.24, "volume": 3265474.0}, {"date": "2022-08-05", "close": 78.57, "volume": 1703905.0}, {"date": "2022-08-08", "close": 79.19, "volume": 1377412.0}, {"date": "2022-08-09", "close": 79.76, "volume": 1169639.0}, {"date": "2022-08-10", "close": 82.84, "volume": 1018658.0}, {"date": "2022-08-11", "close": 83.34, "volume": 1037538.0}, {"date": "2022-08-12", "close": 83.15, "volume": 890558.0}, {"date": "2022-08-15", "close": 83.7, "volume": 1218762.0}, {"date": "2022-08-16", "close": 83.38, "volume": 706179.0}, {"date": "2022-08-17", "close": 83.31, "volume": 833691.0}, {"date": "2022-08-18", "close": 82.54, "volume": 718254.0}, {"date": "2022-08-19", "close": 82.47, "volume": 880858.0}, {"date": "2022-08-22", "close": 80.74, "volume": 802295.0}, {"date": "2022-08-23", "close": 80.9, "volume": 567071.0}, {"date": "2022-08-24", "close": 82.88, "volume": 815686.0}, {"date": "2022-08-25", "close": 86.6, "volume": 1128140.0}, {"date": "2022-08-26", "close": 81.51, "volume": 1237512.0}, {"date": "2022-08-29", "close": 80.19, "volume": 968186.0}, {"date": "2022-08-30", "close": 77.37, "volume": 667857.0}, {"date": "2022-08-31", "close": 78.8, "volume": 622597.0}, {"date": "2022-09-01", "close": 78.7, "volume": 707515.0}, {"date": "2022-09-02", "close": 78.48, "volume": 624376.0}, {"date": "2022-09-06", "close": 79.47, "volume": 808227.0}, {"date": "2022-09-07", "close": 83.32, "volume": 1120341.0}, {"date": "2022-09-08", "close": 84.52, "volume": 1082919.0}, {"date": "2022-09-09", "close": 85.05, "volume": 628542.0}, {"date": "2022-09-12", "close": 86.24, "volume": 786105.0}, {"date": "2022-09-13", "close": 84.59, "volume": 733571.0}, {"date": "2022-09-14", "close": 86.05, "volume": 882014.0}, {"date": "2022-09-15", "close": 83.06, "volume": 691610.0}, {"date": "2022-09-16", "close": 79.51, "volume": 1500022.0}, {"date": "2022-09-19", "close": 77.2, "volume": 1250592.0}, {"date": "2022-09-20", "close": 76.11, "volume": 784001.0}, {"date": "2022-09-21", "close": 73.2, "volume": 788338.0}, {"date": "2022-09-22", "close": 70.82, "volume": 1405928.0}, {"date": "2022-09-23", "close": 68.36, "volume": 1055033.0}, {"date": "2022-09-26", "close": 66.6, "volume": 1201969.0}, {"date": "2022-09-27", "close": 67.39, "volume": 644644.0}, {"date": "2022-09-28", "close": 69.33, "volume": 1045348.0}, {"date": "2022-09-29", "close": 69.01, "volume": 648339.0}, {"date": "2022-09-30", "close": 70.33, "volume": 1134490.0}, {"date": "2022-10-03", "close": 74.52, "volume": 676960.0}, {"date": "2022-10-04", "close": 76.77, "volume": 836731.0}, {"date": "2022-10-05", "close": 77.67, "volume": 530974.0}, {"date": "2022-10-06", "close": 74.7, "volume": 605888.0}, {"date": "2022-10-07", "close": 65.44, "volume": 5058153.0}, {"date": "2022-10-10", "close": 66.23, "volume": 1923866.0}, {"date": "2022-10-11", "close": 67.04, "volume": 15528870.0}, {"date": "2022-10-12", "close": 67.72, "volume": 1006367.0}, {"date": "2022-10-13", "close": 70.94, "volume": 1446551.0}, {"date": "2022-10-14", "close": 68.84, "volume": 822608.0}, {"date": "2022-10-17", "close": 71.59, "volume": 722437.0}, {"date": "2022-10-18", "close": 72.68, "volume": 736337.0}, {"date": "2022-10-19", "close": 70.55, "volume": 818359.0}, {"date": "2022-10-20", "close": 71.71, "volume": 706656.0}, {"date": "2022-10-21", "close": 72.33, "volume": 648188.0}, {"date": "2022-10-24", "close": 72.47, "volume": 697600.0}, {"date": "2022-10-25", "close": 74.35, "volume": 665666.0}, {"date": "2022-10-26", "close": 75.9, "volume": 663245.0}, {"date": "2022-10-27", "close": 74.01, "volume": 668333.0}, {"date": "2022-10-28", "close": 75.45, "volume": 823729.0}, {"date": "2022-10-31", "close": 73.99, "volume": 718539.0}, {"date": "2022-11-01", "close": 72.72, "volume": 940090.0}, {"date": "2022-11-02", "close": 68.89, "volume": 1305135.0}, {"date": "2022-11-03", "close": 60.05, "volume": 3108878.0}, {"date": "2022-11-04", "close": 60.6, "volume": 1493272.0}, {"date": "2022-11-07", "close": 56.28, "volume": 2782469.0}, {"date": "2022-11-08", "close": 57.05, "volume": 1694661.0}, {"date": "2022-11-09", "close": 55.85, "volume": 898409.0}, {"date": "2022-11-10", "close": 59.69, "volume": 965812.0}, {"date": "2022-11-11", "close": 56.47, "volume": 1336342.0}, {"date": "2022-11-14", "close": 57.25, "volume": 1554961.0}, {"date": "2022-11-15", "close": 59.05, "volume": 1080676.0}, {"date": "2022-11-16", "close": 55.82, "volume": 904634.0}, {"date": "2022-11-17", "close": 55.11, "volume": 842792.0}, {"date": "2022-11-18", "close": 57.7, "volume": 950892.0}, {"date": "2022-11-21", "close": 57.38, "volume": 884588.0}, {"date": "2022-11-22", "close": 57.92, "volume": 744481.0}, {"date": "2022-11-23", "close": 58.76, "volume": 694055.0}, {"date": "2022-11-25", "close": 58.45, "volume": 322358.0}, {"date": "2022-11-28", "close": 60.89, "volume": 1033737.0}, {"date": "2022-11-29", "close": 60.65, "volume": 632272.0}, {"date": "2022-11-30", "close": 62.08, "volume": 774579.0}, {"date": "2022-12-01", "close": 61.25, "volume": 640348.0}, {"date": "2022-12-02", "close": 61.27, "volume": 484486.0}, {"date": "2022-12-05", "close": 56.01, "volume": 4083084.0}, {"date": "2022-12-06", "close": 55.48, "volume": 5789984.0}, {"date": "2022-12-07", "close": 54.33, "volume": 2303417.0}, {"date": "2022-12-08", "close": 53.51, "volume": 1815176.0}, {"date": "2022-12-09", "close": 53.31, "volume": 1114485.0}, {"date": "2022-12-12", "close": 54.92, "volume": 967890.0}, {"date": "2022-12-13", "close": 54.54, "volume": 926661.0}, {"date": "2022-12-14", "close": 54.4, "volume": 526436.0}, {"date": "2022-12-15", "close": 52.72, "volume": 664888.0}, {"date": "2022-12-16", "close": 53.0, "volume": 1581381.0}, {"date": "2022-12-19", "close": 52.39, "volume": 917738.0}, {"date": "2022-12-20", "close": 52.36, "volume": 569441.0}, {"date": "2022-12-21", "close": 52.37, "volume": 662052.0}, {"date": "2022-12-22", "close": 51.39, "volume": 569789.0}, {"date": "2022-12-23", "close": 50.63, "volume": 767183.0}, {"date": "2022-12-27", "close": 49.1, "volume": 988308.0}, {"date": "2022-12-28", "close": 48.76, "volume": 1272529.0}, {"date": "2022-12-29", "close": 50.62, "volume": 814542.0}, {"date": "2022-12-30", "close": 50.96, "volume": 888868.0}, {"date": "2023-01-03", "close": 50.67, "volume": 849711.0}, {"date": "2023-01-04", "close": 51.02, "volume": 767818.0}, {"date": "2023-01-05", "close": 48.94, "volume": 799619.0}, {"date": "2023-01-06", "close": 48.48, "volume": 816072.0}, {"date": "2023-01-09", "close": 47.76, "volume": 1103915.0}, {"date": "2023-01-10", "close": 48.27, "volume": 719091.0}, {"date": "2023-01-11", "close": 50.04, "volume": 1199818.0}, {"date": "2023-01-12", "close": 51.31, "volume": 1011296.0}, {"date": "2023-01-13", "close": 53.08, "volume": 1319711.0}, {"date": "2023-01-17", "close": 54.05, "volume": 1220043.0}, {"date": "2023-01-18", "close": 55.35, "volume": 1119957.0}, {"date": "2023-01-19", "close": 54.42, "volume": 1409762.0}, {"date": "2023-01-20", "close": 53.42, "volume": 1524221.0}, {"date": "2023-01-23", "close": 54.59, "volume": 651645.0}, {"date": "2023-01-24", "close": 54.65, "volume": 525515.0}, {"date": "2023-01-25", "close": 54.65, "volume": 418895.0}, {"date": "2023-01-26", "close": 55.84, "volume": 539127.0}, {"date": "2023-01-27", "close": 56.2, "volume": 596503.0}, {"date": "2023-01-30", "close": 56.27, "volume": 720526.0}, {"date": "2023-01-31", "close": 57.5, "volume": 777381.0}, {"date": "2023-02-01", "close": 58.64, "volume": 1016441.0}, {"date": "2023-02-02", "close": 60.66, "volume": 1004057.0}, {"date": "2023-02-03", "close": 60.8, "volume": 829867.0}, {"date": "2023-02-06", "close": 60.02, "volume": 1099784.0}, {"date": "2023-02-07", "close": 60.02, "volume": 978669.0}, {"date": "2023-02-08", "close": 58.91, "volume": 1000280.0}, {"date": "2023-02-09", "close": 58.82, "volume": 1037517.0}, {"date": "2023-02-10", "close": 58.27, "volume": 560324.0}, {"date": "2023-02-13", "close": 58.14, "volume": 753072.0}, {"date": "2023-02-14", "close": 57.82, "volume": 973414.0}, {"date": "2023-02-15", "close": 60.03, "volume": 640525.0}, {"date": "2023-02-16", "close": 59.85, "volume": 765158.0}, {"date": "2023-02-17", "close": 59.72, "volume": 524523.0}, {"date": "2023-02-21", "close": 58.27, "volume": 860369.0}, {"date": "2023-02-22", "close": 58.25, "volume": 896613.0}, {"date": "2023-02-23", "close": 69.99, "volume": 4187859.0}, {"date": "2023-02-24", "close": 72.41, "volume": 1737341.0}, {"date": "2023-02-27", "close": 72.64, "volume": 1297394.0}, {"date": "2023-02-28", "close": 73.96, "volume": 1181319.0}, {"date": "2023-03-01", "close": 73.08, "volume": 650386.0}, {"date": "2023-03-02", "close": 73.35, "volume": 892478.0}, {"date": "2023-03-03", "close": 72.94, "volume": 996015.0}, {"date": "2023-03-06", "close": 73.0, "volume": 1073901.0}, {"date": "2023-03-07", "close": 72.37, "volume": 828027.0}, {"date": "2023-03-08", "close": 75.24, "volume": 1391411.0}, {"date": "2023-03-09", "close": 73.17, "volume": 1217119.0}, {"date": "2023-03-10", "close": 71.26, "volume": 1224420.0}, {"date": "2023-03-13", "close": 70.75, "volume": 1414085.0}, {"date": "2023-03-14", "close": 73.02, "volume": 852304.0}, {"date": "2023-03-15", "close": 73.24, "volume": 813411.0}, {"date": "2023-03-16", "close": 78.83, "volume": 1410099.0}, {"date": "2023-03-17", "close": 77.84, "volume": 1647500.0}, {"date": "2023-03-20", "close": 79.18, "volume": 904250.0}, {"date": "2023-03-21", "close": 82.86, "volume": 1083498.0}, {"date": "2023-03-22", "close": 80.47, "volume": 1130225.0}, {"date": "2023-03-23", "close": 79.62, "volume": 922727.0}, {"date": "2023-03-24", "close": 81.43, "volume": 849316.0}, {"date": "2023-03-27", "close": 80.47, "volume": 1452082.0}, {"date": "2023-03-28", "close": 80.15, "volume": 1172781.0}, {"date": "2023-03-29", "close": 79.32, "volume": 589195.0}, {"date": "2023-03-30", "close": 80.72, "volume": 830217.0}, {"date": "2023-03-31", "close": 82.56, "volume": 1126887.0}, {"date": "2023-04-03", "close": 82.41, "volume": 723093.0}, {"date": "2023-04-04", "close": 82.67, "volume": 674903.0}, {"date": "2023-04-05", "close": 83.5, "volume": 592300.0}, {"date": "2023-04-06", "close": 83.1, "volume": 430154.0}, {"date": "2023-04-10", "close": 85.53, "volume": 906909.0}, {"date": "2023-04-11", "close": 86.35, "volume": 862625.0}, {"date": "2023-04-12", "close": 85.48, "volume": 735446.0}, {"date": "2023-04-13", "close": 87.28, "volume": 923673.0}, {"date": "2023-04-14", "close": 88.67, "volume": 1045951.0}, {"date": "2023-04-17", "close": 89.16, "volume": 837297.0}, {"date": "2023-04-18", "close": 90.79, "volume": 1151276.0}, {"date": "2023-04-19", "close": 90.53, "volume": 775877.0}, {"date": "2023-04-20", "close": 89.61, "volume": 1264186.0}, {"date": "2023-04-21", "close": 90.63, "volume": 867598.0}, {"date": "2023-04-24", "close": 91.22, "volume": 607884.0}, {"date": "2023-04-25", "close": 89.72, "volume": 788289.0}, {"date": "2023-04-26", "close": 84.89, "volume": 1672176.0}, {"date": "2023-04-27", "close": 85.19, "volume": 972578.0}, {"date": "2023-04-28", "close": 85.45, "volume": 907763.0}, {"date": "2023-05-01", "close": 83.37, "volume": 917712.0}, {"date": "2023-05-02", "close": 82.7, "volume": 791958.0}, {"date": "2023-05-03", "close": 82.51, "volume": 1795263.0}, {"date": "2023-05-04", "close": 94.86, "volume": 3415302.0}, {"date": "2023-05-05", "close": 94.06, "volume": 1298885.0}, {"date": "2023-05-08", "close": 94.82, "volume": 1016727.0}, {"date": "2023-05-09", "close": 97.32, "volume": 983395.0}, {"date": "2023-05-10", "close": 98.96, "volume": 620771.0}, {"date": "2023-05-11", "close": 99.38, "volume": 655105.0}, {"date": "2023-05-12", "close": 99.65, "volume": 615558.0}, {"date": "2023-05-15", "close": 99.21, "volume": 851276.0}, {"date": "2023-05-16", "close": 97.43, "volume": 607812.0}, {"date": "2023-05-17", "close": 97.97, "volume": 866108.0}, {"date": "2023-05-18", "close": 96.02, "volume": 669503.0}, {"date": "2023-05-19", "close": 97.24, "volume": 836871.0}, {"date": "2023-05-22", "close": 98.32, "volume": 986165.0}, {"date": "2023-05-23", "close": 96.25, "volume": 716681.0}, {"date": "2023-05-24", "close": 96.29, "volume": 423068.0}, {"date": "2023-05-25", "close": 97.85, "volume": 993184.0}, {"date": "2023-05-26", "close": 91.05, "volume": 2557348.0}, {"date": "2023-05-30", "close": 87.12, "volume": 1301095.0}, {"date": "2023-05-31", "close": 86.59, "volume": 1327478.0}, {"date": "2023-06-01", "close": 89.08, "volume": 795766.0}, {"date": "2023-06-02", "close": 88.67, "volume": 797065.0}, {"date": "2023-06-05", "close": 87.6, "volume": 1393958.0}, {"date": "2023-06-06", "close": 89.68, "volume": 832238.0}, {"date": "2023-06-07", "close": 86.81, "volume": 1309492.0}, {"date": "2023-06-08", "close": 88.78, "volume": 703085.0}, {"date": "2023-06-09", "close": 85.97, "volume": 1187863.0}, {"date": "2023-06-12", "close": 83.98, "volume": 1542812.0}, {"date": "2023-06-13", "close": 85.94, "volume": 1034448.0}, {"date": "2023-06-14", "close": 86.2, "volume": 1695158.0}, {"date": "2023-06-15", "close": 89.81, "volume": 1083285.0}, {"date": "2023-06-16", "close": 88.27, "volume": 1343482.0}, {"date": "2023-06-20", "close": 92.87, "volume": 1338405.0}, {"date": "2023-06-21", "close": 92.2, "volume": 900952.0}, {"date": "2023-06-22", "close": 91.78, "volume": 628363.0}, {"date": "2023-06-23", "close": 92.52, "volume": 1264860.0}, {"date": "2023-06-26", "close": 86.48, "volume": 1409158.0}, {"date": "2023-06-27", "close": 84.44, "volume": 1341910.0}, {"date": "2023-06-28", "close": 84.54, "volume": 780609.0}, {"date": "2023-06-29", "close": 82.95, "volume": 932961.0}, {"date": "2023-06-30", "close": 83.92, "volume": 1212470.0}, {"date": "2023-07-03", "close": 83.77, "volume": 407739.0}, {"date": "2023-07-05", "close": 82.45, "volume": 618722.0}, {"date": "2023-07-06", "close": 81.41, "volume": 696451.0}, {"date": "2023-07-07", "close": 82.4, "volume": 716551.0}, {"date": "2023-07-10", "close": 84.86, "volume": 747907.0}, {"date": "2023-07-11", "close": 83.41, "volume": 595951.0}, {"date": "2023-07-12", "close": 83.9, "volume": 550022.0}, {"date": "2023-07-13", "close": 84.42, "volume": 552517.0}, {"date": "2023-07-14", "close": 86.09, "volume": 889465.0}, {"date": "2023-07-17", "close": 87.4, "volume": 926481.0}, {"date": "2023-07-18", "close": 90.755, "volume": 1188419.0}, {"date": "2023-07-19", "close": 89.21, "volume": 1469975.0}, {"date": "2023-07-20", "close": 84.93, "volume": 906517.0}, {"date": "2023-07-21", "close": 87.54, "volume": 739421.0}, {"date": "2023-07-24", "close": 84.43, "volume": 832142.0}, {"date": "2023-07-25", "close": 84.0, "volume": 626292.0}, {"date": "2023-07-26", "close": 84.07, "volume": 608582.0}, {"date": "2023-07-27", "close": 85.46, "volume": 729777.0}, {"date": "2023-07-28", "close": 87.95, "volume": 1109893.0}, {"date": "2023-07-31", "close": 86.49, "volume": 844567.0}, {"date": "2023-08-01", "close": 83.6, "volume": 737256.0}, {"date": "2023-08-02", "close": 81.82, "volume": 1014887.0}, {"date": "2023-08-03", "close": 73.06, "volume": 4595853.0}, {"date": "2023-08-04", "close": 75.69, "volume": 1868710.0}, {"date": "2023-08-07", "close": 72.32, "volume": 2074885.0}, {"date": "2023-08-08", "close": 70.41, "volume": 1918640.0}, {"date": "2023-08-09", "close": 68.82, "volume": 1062745.0}, {"date": "2023-08-10", "close": 68.09, "volume": 1153374.0}, {"date": "2023-08-11", "close": 69.0, "volume": 762086.0}, {"date": "2023-08-14", "close": 69.04, "volume": 970691.0}, {"date": "2023-08-15", "close": 68.45, "volume": 623031.0}, {"date": "2023-08-16", "close": 66.73, "volume": 943819.0}, {"date": "2023-08-17", "close": 65.86, "volume": 1090034.0}, {"date": "2023-08-18", "close": 66.28, "volume": 982253.0}, {"date": "2023-08-21", "close": 67.32, "volume": 727720.0}, {"date": "2023-08-22", "close": 67.35, "volume": 676460.0}, {"date": "2023-08-23", "close": 66.35, "volume": 880264.0}, {"date": "2023-08-24", "close": 65.25, "volume": 970765.0}, {"date": "2023-08-25", "close": 66.37, "volume": 484417.0}, {"date": "2023-08-28", "close": 66.4, "volume": 662509.0}, {"date": "2023-08-29", "close": 66.7, "volume": 703149.0}, {"date": "2023-08-30", "close": 67.79, "volume": 691488.0}, {"date": "2023-08-31", "close": 68.44, "volume": 793387.0}, {"date": "2023-09-01", "close": 67.3, "volume": 453475.0}, {"date": "2023-09-05", "close": 66.05, "volume": 613130.0}, {"date": "2023-09-06", "close": 66.73, "volume": 564667.0}, {"date": "2023-09-07", "close": 66.16, "volume": 791298.0}, {"date": "2023-09-08", "close": 66.4, "volume": 471431.0}, {"date": "2023-09-11", "close": 65.35, "volume": 641464.0}, {"date": "2023-09-12", "close": 64.1, "volume": 1047539.0}, {"date": "2023-09-13", "close": 62.4, "volume": 774425.0}, {"date": "2023-09-14", "close": 66.36, "volume": 2068893.0}, {"date": "2023-09-15", "close": 64.81, "volume": 2347474.0}, {"date": "2023-09-18", "close": 64.1, "volume": 797149.0}, {"date": "2023-09-19", "close": 63.22, "volume": 1047830.0}, {"date": "2023-09-20", "close": 61.96, "volume": 1018592.0}, {"date": "2023-09-21", "close": 60.27, "volume": 946556.0}, {"date": "2023-09-22", "close": 61.82, "volume": 885790.0}, {"date": "2023-09-25", "close": 64.62, "volume": 847624.0}, {"date": "2023-09-26", "close": 65.27, "volume": 1497810.0}, {"date": "2023-09-27", "close": 65.9, "volume": 876641.0}, {"date": "2023-09-28", "close": 69.53, "volume": 1368867.0}, {"date": "2023-09-29", "close": 69.48, "volume": 1263530.0}, {"date": "2023-10-02", "close": 67.65, "volume": 802725.0}, {"date": "2023-10-03", "close": 74.65, "volume": 3115806.0}, {"date": "2023-10-04", "close": 72.46, "volume": 1305830.0}, {"date": "2023-10-05", "close": 68.39, "volume": 1351313.0}, {"date": "2023-10-06", "close": 70.83, "volume": 855074.0}, {"date": "2023-10-09", "close": 70.04, "volume": 906001.0}, {"date": "2023-10-10", "close": 70.5, "volume": 1264660.0}, {"date": "2023-10-11", "close": 68.03, "volume": 938127.0}, {"date": "2023-10-12", "close": 65.23, "volume": 896338.0}, {"date": "2023-10-13", "close": 67.47, "volume": 887859.0}, {"date": "2023-10-16", "close": 69.54, "volume": 1185602.0}, {"date": "2023-10-17", "close": 73.29, "volume": 2332079.0}, {"date": "2023-10-18", "close": 70.48, "volume": 757353.0}, {"date": "2023-10-19", "close": 69.21, "volume": 482461.0}, {"date": "2023-10-20", "close": 69.61, "volume": 624354.0}, {"date": "2023-10-23", "close": 67.78, "volume": 965897.0}, {"date": "2023-10-24", "close": 68.51, "volume": 549915.0}, {"date": "2023-10-25", "close": 66.38, "volume": 788753.0}, {"date": "2023-10-26", "close": 65.7, "volume": 548945.0}, {"date": "2023-10-27", "close": 66.83, "volume": 505490.0}, {"date": "2023-10-30", "close": 61.58, "volume": 1380137.0}, {"date": "2023-10-31", "close": 64.6, "volume": 930735.0}, {"date": "2023-11-01", "close": 66.09, "volume": 865831.0}, {"date": "2023-11-02", "close": 62.16, "volume": 2211605.0}, {"date": "2023-11-03", "close": 64.32, "volume": 1344486.0}, {"date": "2023-11-06", "close": 64.42, "volume": 887209.0}, {"date": "2023-11-07", "close": 65.02, "volume": 716682.0}, {"date": "2023-11-08", "close": 63.41, "volume": 847878.0}, {"date": "2023-11-09", "close": 62.08, "volume": 536730.0}, {"date": "2023-11-10", "close": 63.47, "volume": 541433.0}, {"date": "2023-11-13", "close": 64.58, "volume": 421270.0}, {"date": "2023-11-14", "close": 68.36, "volume": 884213.0}, {"date": "2023-11-15", "close": 68.38, "volume": 859581.0}, {"date": "2023-11-16", "close": 68.15, "volume": 584688.0}, {"date": "2023-11-17", "close": 68.2, "volume": 526017.0}, {"date": "2023-11-20", "close": 69.12, "volume": 528809.0}, {"date": "2023-11-21", "close": 68.12, "volume": 540082.0}, {"date": "2023-11-22", "close": 68.3, "volume": 362215.0}, {"date": "2023-11-24", "close": 68.82, "volume": 161896.0}, {"date": "2023-11-27", "close": 70.99, "volume": 828656.0}, {"date": "2023-11-28", "close": 68.99, "volume": 697446.0}, {"date": "2023-11-29", "close": 70.04, "volume": 584040.0}, {"date": "2023-11-30", "close": 71.62, "volume": 1099957.0}, {"date": "2023-12-01", "close": 73.79, "volume": 1164364.0}, {"date": "2023-12-04", "close": 76.34, "volume": 1555987.0}, {"date": "2023-12-05", "close": 72.67, "volume": 1432915.0}, {"date": "2023-12-06", "close": 72.46, "volume": 842564.0}, {"date": "2023-12-07", "close": 68.53, "volume": 1006118.0}, {"date": "2023-12-08", "close": 73.71, "volume": 949992.0}, {"date": "2023-12-11", "close": 71.97, "volume": 927933.0}, {"date": "2023-12-12", "close": 75.51, "volume": 855663.0}, {"date": "2023-12-13", "close": 76.56, "volume": 1031256.0}, {"date": "2023-12-14", "close": 77.89, "volume": 1349777.0}, {"date": "2023-12-15", "close": 76.04, "volume": 1476859.0}, {"date": "2023-12-18", "close": 55.6, "volume": 9242311.0}, {"date": "2023-12-19", "close": 59.895, "volume": 3834540.0}, {"date": "2023-12-20", "close": 58.21, "volume": 3555044.0}, {"date": "2023-12-21", "close": 59.35, "volume": 1718661.0}, {"date": "2023-12-22", "close": 59.59, "volume": 1130061.0}, {"date": "2023-12-26", "close": 61.16, "volume": 952489.0}, {"date": "2023-12-27", "close": 61.51, "volume": 1035987.0}, {"date": "2023-12-28", "close": 62.285, "volume": 736564.0}, {"date": "2023-12-29", "close": 62.0, "volume": 745669.0}, {"date": "2024-01-02", "close": 63.1, "volume": 962419.0}, {"date": "2024-01-03", "close": 62.76, "volume": 935227.0}, {"date": "2024-01-04", "close": 64.33, "volume": 1242454.0}, {"date": "2024-01-05", "close": 64.49, "volume": 1009516.0}, {"date": "2024-01-08", "close": 65.3, "volume": 862546.0}, {"date": "2024-01-09", "close": 63.07, "volume": 1577707.0}, {"date": "2024-01-10", "close": 59.29, "volume": 1898057.0}, {"date": "2024-01-11", "close": 56.85, "volume": 2074249.0}, {"date": "2024-01-12", "close": 56.24, "volume": 1611664.0}, {"date": "2024-01-16", "close": 55.3, "volume": 1331549.0}, {"date": "2024-01-17", "close": 55.27, "volume": 1331999.0}, {"date": "2024-01-18", "close": 55.03, "volume": 1183376.0}, {"date": "2024-01-19", "close": 53.08, "volume": 1736777.0}, {"date": "2024-01-22", "close": 54.87, "volume": 1944017.0}, {"date": "2024-01-23", "close": 52.48, "volume": 4109459.0}, {"date": "2024-01-24", "close": 51.07, "volume": 2587065.0}, {"date": "2024-01-25", "close": 52.52, "volume": 1921893.0}, {"date": "2024-01-26", "close": 52.88, "volume": 1250430.0}, {"date": "2024-01-29", "close": 53.975, "volume": 1074272.0}, {"date": "2024-01-30", "close": 53.3, "volume": 1234828.0}, {"date": "2024-01-31", "close": 51.93, "volume": 1260546.0}, {"date": "2024-02-01", "close": 53.01, "volume": 969671.0}, {"date": "2024-02-02", "close": 54.0, "volume": 886323.0}, {"date": "2024-02-05", "close": 54.06, "volume": 662917.0}, {"date": "2024-02-06", "close": 54.99, "volume": 716209.0}, {"date": "2024-02-07", "close": 54.6, "volume": 661425.0}, {"date": "2024-02-08", "close": 55.56, "volume": 618083.0}, {"date": "2024-02-09", "close": 56.14, "volume": 665837.0}, {"date": "2024-02-12", "close": 56.55, "volume": 794485.0}, {"date": "2024-02-13", "close": 54.89, "volume": 755696.0}, {"date": "2024-02-14", "close": 56.37, "volume": 596443.0}, {"date": "2024-02-15", "close": 57.75, "volume": 798673.0}, {"date": "2024-02-16", "close": 57.46, "volume": 688917.0}, {"date": "2024-02-20", "close": 56.83, "volume": 900907.0}, {"date": "2024-02-21", "close": 56.71, "volume": 1255899.0}, {"date": "2024-02-22", "close": 65.05, "volume": 2547549.0}, {"date": "2024-02-23", "close": 66.27, "volume": 1232739.0}, {"date": "2024-02-26", "close": 68.14, "volume": 1377221.0}, {"date": "2024-02-27", "close": 68.26, "volume": 1103062.0}, {"date": "2024-02-28", "close": 65.37, "volume": 963908.0}, {"date": "2024-02-29", "close": 65.38, "volume": 680922.0}, {"date": "2024-03-01", "close": 64.64, "volume": 706986.0}, {"date": "2024-03-04", "close": 65.36, "volume": 904406.0}, {"date": "2024-03-05", "close": 64.44, "volume": 578454.0}, {"date": "2024-03-06", "close": 61.97, "volume": 1202350.0}, {"date": "2024-03-07", "close": 62.59, "volume": 840336.0}, {"date": "2024-03-08", "close": 62.52, "volume": 1036518.0}, {"date": "2024-03-11", "close": 62.72, "volume": 816027.0}, {"date": "2024-03-12", "close": 60.88, "volume": 641702.0}, {"date": "2024-03-13", "close": 59.68, "volume": 646529.0}, {"date": "2024-03-14", "close": 59.83, "volume": 709559.0}, {"date": "2024-03-15", "close": 58.17, "volume": 1485668.0}, {"date": "2024-03-18", "close": 56.52, "volume": 1117328.0}, {"date": "2024-03-19", "close": 58.44, "volume": 1319444.0}, {"date": "2024-03-20", "close": 59.18, "volume": 687613.0}, {"date": "2024-03-21", "close": 58.72, "volume": 714417.0}, {"date": "2024-03-22", "close": 59.02, "volume": 840952.0}, {"date": "2024-03-25", "close": 59.03, "volume": 1011799.0}, {"date": "2024-03-26", "close": 58.75, "volume": 1158819.0}, {"date": "2024-03-27", "close": 60.46, "volume": 687854.0}, {"date": "2024-03-28", "close": 62.24, "volume": 1030657.0}, {"date": "2024-04-01", "close": 60.11, "volume": 780220.0}, {"date": "2024-04-02", "close": 58.87, "volume": 795311.0}, {"date": "2024-04-03", "close": 59.19, "volume": 542966.0}, {"date": "2024-04-04", "close": 59.78, "volume": 575374.0}, {"date": "2024-04-05", "close": 60.83, "volume": 493158.0}, {"date": "2024-04-08", "close": 59.74, "volume": 669014.0}, {"date": "2024-04-09", "close": 60.42, "volume": 790197.0}, {"date": "2024-04-10", "close": 59.86, "volume": 469892.0}, {"date": "2024-04-11", "close": 61.5, "volume": 717709.0}, {"date": "2024-04-12", "close": 60.79, "volume": 654657.0}, {"date": "2024-04-15", "close": 60.25, "volume": 670069.0}, {"date": "2024-04-16", "close": 61.73, "volume": 569974.0}, {"date": "2024-04-17", "close": 61.48, "volume": 537390.0}, {"date": "2024-04-18", "close": 62.33, "volume": 1271332.0}, {"date": "2024-04-19", "close": 63.81, "volume": 798463.0}, {"date": "2024-04-22", "close": 63.07, "volume": 652015.0}, {"date": "2024-04-23", "close": 64.41, "volume": 591933.0}, {"date": "2024-04-24", "close": 65.21, "volume": 584986.0}, {"date": "2024-04-25", "close": 65.2, "volume": 603019.0}, {"date": "2024-04-26", "close": 65.56, "volume": 584631.0}, {"date": "2024-04-29", "close": 67.26, "volume": 1101244.0}, {"date": "2024-04-30", "close": 66.54, "volume": 1251206.0}, {"date": "2024-05-01", "close": 67.39, "volume": 1475955.0}, {"date": "2024-05-02", "close": 78.18, "volume": 3707110.0}, {"date": "2024-05-03", "close": 75.53, "volume": 1838111.0}, {"date": "2024-05-06", "close": 75.51, "volume": 1231948.0}, {"date": "2024-05-07", "close": 76.01, "volume": 1014707.0}, {"date": "2024-05-08", "close": 74.51, "volume": 1070984.0}, {"date": "2024-05-09", "close": 75.9, "volume": 526347.0}, {"date": "2024-05-10", "close": 76.02, "volume": 748325.0}, {"date": "2024-05-13", "close": 77.88, "volume": 736475.0}, {"date": "2024-05-14", "close": 78.7, "volume": 964586.0}, {"date": "2024-05-15", "close": 79.6, "volume": 664258.0}, {"date": "2024-05-16", "close": 81.1, "volume": 960897.0}, {"date": "2024-05-17", "close": 79.67, "volume": 950979.0}, {"date": "2024-05-20", "close": 82.87, "volume": 826364.0}, {"date": "2024-05-21", "close": 80.7, "volume": 622801.0}, {"date": "2024-05-22", "close": 81.345, "volume": 420069.0}, {"date": "2024-05-23", "close": 79.0, "volume": 818704.0}, {"date": "2024-05-24", "close": 78.22, "volume": 857188.0}, {"date": "2024-05-28", "close": 79.44, "volume": 710672.0}, {"date": "2024-05-29", "close": 79.77, "volume": 497094.0}, {"date": "2024-05-30", "close": 80.52, "volume": 730938.0}, {"date": "2024-05-31", "close": 81.83, "volume": 824280.0}, {"date": "2024-06-03", "close": 83.05, "volume": 1010333.0}, {"date": "2024-06-04", "close": 81.52, "volume": 449916.0}, {"date": "2024-06-05", "close": 82.52, "volume": 351534.0}, {"date": "2024-06-06", "close": 81.66, "volume": 382852.0}, {"date": "2024-06-07", "close": 79.9, "volume": 651152.0}, {"date": "2024-06-10", "close": 79.28, "volume": 927290.0}, {"date": "2024-06-11", "close": 81.07, "volume": 700917.0}, {"date": "2024-06-12", "close": 80.45, "volume": 536706.0}, {"date": "2024-06-13", "close": 80.08, "volume": 345828.0}, {"date": "2024-06-14", "close": 79.26, "volume": 610359.0}, {"date": "2024-06-17", "close": 82.63, "volume": 631429.0}, {"date": "2024-06-18", "close": 81.13, "volume": 601467.0}, {"date": "2024-06-20", "close": 81.48, "volume": 734964.0}, {"date": "2024-06-21", "close": 79.1, "volume": 1707783.0}, {"date": "2024-06-24", "close": 78.95, "volume": 975296.0}, {"date": "2024-06-25", "close": 81.91, "volume": 825154.0}, {"date": "2024-06-26", "close": 78.52, "volume": 875766.0}, {"date": "2024-06-27", "close": 81.31, "volume": 747794.0}, {"date": "2024-06-28", "close": 80.29, "volume": 1077396.0}, {"date": "2024-07-01", "close": 80.0, "volume": 541668.0}, {"date": "2024-07-02", "close": 78.5, "volume": 488576.0}, {"date": "2024-07-03", "close": 79.56, "volume": 261712.0}, {"date": "2024-07-05", "close": 78.89, "volume": 436181.0}, {"date": "2024-07-08", "close": 78.82, "volume": 547194.0}, {"date": "2024-07-09", "close": 77.7, "volume": 619249.0}, {"date": "2024-07-10", "close": 106.18, "volume": 7078748.0}, {"date": "2024-07-11", "close": 123.62, "volume": 6044817.0}, {"date": "2024-07-12", "close": 123.42, "volume": 2412564.0}, {"date": "2024-07-15", "close": 123.19, "volume": 1693299.0}, {"date": "2024-07-16", "close": 118.3, "volume": 1756813.0}, {"date": "2024-07-17", "close": 121.61, "volume": 1169057.0}, {"date": "2024-07-18", "close": 115.74, "volume": 1567540.0}, {"date": "2024-07-19", "close": 116.79, "volume": 700926.0}, {"date": "2024-07-22", "close": 114.68, "volume": 985183.0}, {"date": "2024-07-23", "close": 115.52, "volume": 776434.0}, {"date": "2024-07-24", "close": 113.66, "volume": 845599.0}, {"date": "2024-07-25", "close": 112.95, "volume": 985961.0}, {"date": "2024-07-26", "close": 112.71, "volume": 688945.0}, {"date": "2024-07-29", "close": 111.59, "volume": 1141349.0}, {"date": "2024-07-30", "close": 109.77, "volume": 1583479.0}, {"date": "2024-07-31", "close": 104.83, "volume": 2967908.0}, {"date": "2024-08-01", "close": 98.62, "volume": 1936062.0}, {"date": "2024-08-02", "close": 97.59, "volume": 1147828.0}, {"date": "2024-08-05", "close": 99.03, "volume": 1251324.0}, {"date": "2024-08-06", "close": 98.15, "volume": 894153.0}, {"date": "2024-08-07", "close": 96.1, "volume": 724728.0}, {"date": "2024-08-08", "close": 97.26, "volume": 488512.0}, {"date": "2024-08-09", "close": 97.33, "volume": 648622.0}, {"date": "2024-08-12", "close": 96.66, "volume": 478572.0}, {"date": "2024-08-13", "close": 97.51, "volume": 700417.0}, {"date": "2024-08-14", "close": 94.91, "volume": 1152585.0}, {"date": "2024-08-15", "close": 95.1, "volume": 482835.0}, {"date": "2024-08-16", "close": 94.91, "volume": 488780.0}, {"date": "2024-08-19", "close": 97.86, "volume": 597273.0}, {"date": "2024-08-20", "close": 98.44, "volume": 1305765.0}, {"date": "2024-08-21", "close": 101.22, "volume": 679906.0}, {"date": "2024-08-22", "close": 102.23, "volume": 1041782.0}, {"date": "2024-08-23", "close": 107.16, "volume": 1098017.0}, {"date": "2024-08-26", "close": 107.31, "volume": 617491.0}, {"date": "2024-08-27", "close": 109.15, "volume": 553328.0}, {"date": "2024-08-28", "close": 109.71, "volume": 635987.0}, {"date": "2024-08-29", "close": 104.81, "volume": 1037299.0}, {"date": "2024-08-30", "close": 106.47, "volume": 716911.0}, {"date": "2024-09-03", "close": 105.43, "volume": 592750.0}, {"date": "2024-09-04", "close": 106.36, "volume": 595361.0}, {"date": "2024-09-05", "close": 105.34, "volume": 337955.0}, {"date": "2024-09-06", "close": 101.98, "volume": 561405.0}, {"date": "2024-09-09", "close": 100.6, "volume": 642879.0}, {"date": "2024-09-10", "close": 99.08, "volume": 548033.0}, {"date": "2024-09-11", "close": 101.95, "volume": 645647.0}, {"date": "2024-09-12", "close": 104.03, "volume": 808084.0}, {"date": "2024-09-13", "close": 105.55, "volume": 1119849.0}, {"date": "2024-09-16", "close": 107.51, "volume": 449173.0}, {"date": "2024-09-17", "close": 105.54, "volume": 543395.0}, {"date": "2024-09-18", "close": 108.14, "volume": 611748.0}, {"date": "2024-09-19", "close": 108.56, "volume": 943598.0}, {"date": "2024-09-20", "close": 110.05, "volume": 1162276.0}, {"date": "2024-09-23", "close": 111.36, "volume": 583069.0}, {"date": "2024-09-24", "close": 111.76, "volume": 600461.0}, {"date": "2024-09-25", "close": 107.95, "volume": 673283.0}, {"date": "2024-09-26", "close": 104.43, "volume": 1033274.0}, {"date": "2024-09-27", "close": 107.36, "volume": 673088.0}, {"date": "2024-09-30", "close": 109.75, "volume": 609648.0}, {"date": "2024-10-01", "close": 105.84, "volume": 503498.0}, {"date": "2024-10-02", "close": 105.18, "volume": 449994.0}, {"date": "2024-10-03", "close": 106.56, "volume": 453266.0}, {"date": "2024-10-04", "close": 107.785, "volume": 296412.0}, {"date": "2024-10-07", "close": 106.6, "volume": 342214.0}, {"date": "2024-10-08", "close": 108.1, "volume": 506553.0}, {"date": "2024-10-09", "close": 109.27, "volume": 309914.0}, {"date": "2024-10-10", "close": 108.17, "volume": 542457.0}, {"date": "2024-10-11", "close": 112.19, "volume": 486087.0}, {"date": "2024-10-14", "close": 110.72, "volume": 416661.0}, {"date": "2024-10-15", "close": 111.96, "volume": 527519.0}, {"date": "2024-10-16", "close": 112.5, "volume": 644199.0}, {"date": "2024-10-17", "close": 115.65, "volume": 648040.0}, {"date": "2024-10-18", "close": 116.69, "volume": 516835.0}, {"date": "2024-10-21", "close": 112.08, "volume": 677032.0}, {"date": "2024-10-22", "close": 112.63, "volume": 443481.0}, {"date": "2024-10-23", "close": 110.64, "volume": 715259.0}, {"date": "2024-10-24", "close": 109.81, "volume": 380394.0}, {"date": "2024-10-25", "close": 110.3, "volume": 411035.0}, {"date": "2024-10-28", "close": 110.1, "volume": 399527.0}, {"date": "2024-10-29", "close": 110.09, "volume": 851085.0}, {"date": "2024-10-30", "close": 109.38, "volume": 422537.0}, {"date": "2024-10-31", "close": 109.84, "volume": 654228.0}, {"date": "2024-11-01", "close": 107.98, "volume": 576149.0}, {"date": "2024-11-04", "close": 115.45, "volume": 1720241.0}, {"date": "2024-11-05", "close": 114.96, "volume": 1490732.0}, {"date": "2024-11-06", "close": 91.17, "volume": 5741793.0}, {"date": "2024-11-07", "close": 88.315, "volume": 2878978.0}, {"date": "2024-11-08", "close": 87.5, "volume": 1619155.0}, {"date": "2024-11-11", "close": 84.08, "volume": 2335297.0}, {"date": "2024-11-12", "close": 85.15, "volume": 1791665.0}, {"date": "2024-11-13", "close": 79.76, "volume": 1845802.0}, {"date": "2024-11-14", "close": 80.84, "volume": 1590163.0}, {"date": "2024-11-15", "close": 76.83, "volume": 1098148.0}, {"date": "2024-11-18", "close": 76.22, "volume": 1115190.0}, {"date": "2024-11-19", "close": 79.43, "volume": 873624.0}, {"date": "2024-11-20", "close": 86.45, "volume": 2026503.0}, {"date": "2024-11-21", "close": 87.32, "volume": 1483919.0}, {"date": "2024-11-22", "close": 90.52, "volume": 2014988.0}, {"date": "2024-11-25", "close": 90.96, "volume": 1343901.0}, {"date": "2024-11-26", "close": 89.53, "volume": 1246710.0}, {"date": "2024-11-27", "close": 90.27, "volume": 960123.0}, {"date": "2024-11-29", "close": 89.27, "volume": 548650.0}, {"date": "2024-12-02", "close": 89.58, "volume": 1210645.0}, {"date": "2024-12-03", "close": 88.51, "volume": 1321910.0}, {"date": "2024-12-04", "close": 88.84, "volume": 448040.0}, {"date": "2024-12-05", "close": 89.34, "volume": 666944.0}, {"date": "2024-12-06", "close": 89.02, "volume": 551654.0}, {"date": "2024-12-09", "close": 92.58, "volume": 621658.0}, {"date": "2024-12-10", "close": 90.98, "volume": 1090734.0}, {"date": "2024-12-11", "close": 91.4, "volume": 752736.0}, {"date": "2024-12-12", "close": 91.91, "volume": 480581.0}, {"date": "2024-12-13", "close": 93.02, "volume": 1135215.0}, {"date": "2024-12-16", "close": 93.48, "volume": 838560.0}, {"date": "2024-12-17", "close": 92.66, "volume": 932209.0}, {"date": "2024-12-18", "close": 91.15, "volume": 1413076.0}, {"date": "2024-12-19", "close": 91.94, "volume": 1310192.0}, {"date": "2024-12-20", "close": 89.285, "volume": 2181957.0}, {"date": "2024-12-23", "close": 91.01, "volume": 542920.0}, {"date": "2024-12-24", "close": 91.3, "volume": 225431.0}, {"date": "2024-12-26", "close": 93.25, "volume": 441210.0}, {"date": "2024-12-27", "close": 92.07, "volume": 381966.0}, {"date": "2024-12-30", "close": 89.13, "volume": 456490.0}, {"date": "2024-12-31", "close": 89.46, "volume": 644331.0}, {"date": "2025-01-02", "close": 88.8, "volume": 770359.0}, {"date": "2025-01-03", "close": 91.21, "volume": 1116452.0}, {"date": "2025-01-06", "close": 93.82, "volume": 841239.0}, {"date": "2025-01-07", "close": 96.92, "volume": 915983.0}, {"date": "2025-01-08", "close": 94.0, "volume": 721325.0}, {"date": "2025-01-10", "close": 95.88, "volume": 645895.0}, {"date": "2025-01-13", "close": 94.65, "volume": 1059860.0}, {"date": "2025-01-14", "close": 92.62, "volume": 620047.0}, {"date": "2025-01-15", "close": 93.43, "volume": 424084.0}, {"date": "2025-01-16", "close": 91.58, "volume": 510985.0}, {"date": "2025-01-17", "close": 91.47, "volume": 585515.0}, {"date": "2025-01-21", "close": 94.05, "volume": 828321.0}, {"date": "2025-01-22", "close": 95.39, "volume": 685264.0}, {"date": "2025-01-23", "close": 97.63, "volume": 655862.0}, {"date": "2025-01-24", "close": 97.5, "volume": 510030.0}, {"date": "2025-01-27", "close": 98.31, "volume": 474208.0}, {"date": "2025-01-28", "close": 91.13, "volume": 1565972.0}, {"date": "2025-01-29", "close": 92.53, "volume": 937991.0}, {"date": "2025-01-30", "close": 92.79, "volume": 831652.0}, {"date": "2025-01-31", "close": 92.51, "volume": 790691.0}, {"date": "2025-02-03", "close": 89.54, "volume": 641466.0}, {"date": "2025-02-04", "close": 91.8, "volume": 863186.0}, {"date": "2025-02-05", "close": 90.44, "volume": 708758.0}, {"date": "2025-02-06", "close": 90.9, "volume": 846839.0}, {"date": "2025-02-07", "close": 88.71, "volume": 675283.0}, {"date": "2025-02-10", "close": 86.91, "volume": 910150.0}, {"date": "2025-02-11", "close": 81.92, "volume": 1372177.0}, {"date": "2025-02-12", "close": 82.1, "volume": 706146.0}, {"date": "2025-02-13", "close": 81.96, "volume": 775901.0}, {"date": "2025-02-14", "close": 79.94, "volume": 737436.0}, {"date": "2025-02-18", "close": 83.41, "volume": 1252248.0}, {"date": "2025-02-19", "close": 81.39, "volume": 571770.0}, {"date": "2025-02-20", "close": 80.84, "volume": 880348.0}, {"date": "2025-02-21", "close": 78.23, "volume": 899292.0}, {"date": "2025-02-24", "close": 78.95, "volume": 913426.0}, {"date": "2025-02-25", "close": 80.05, "volume": 1645774.0}, {"date": "2025-02-26", "close": 93.25, "volume": 2651253.0}, {"date": "2025-02-27", "close": 91.49, "volume": 1118564.0}, {"date": "2025-02-28", "close": 93.82, "volume": 987849.0}, {"date": "2025-03-03", "close": 94.86, "volume": 1336691.0}, {"date": "2025-03-04", "close": 98.17, "volume": 1215755.0}, {"date": "2025-03-05", "close": 100.48, "volume": 1108290.0}, {"date": "2025-03-06", "close": 100.23, "volume": 878721.0}, {"date": "2025-03-07", "close": 106.34, "volume": 1370632.0}, {"date": "2025-03-10", "close": 110.01, "volume": 1608118.0}, {"date": "2025-03-11", "close": 104.62, "volume": 1345493.0}, {"date": "2025-03-12", "close": 100.85, "volume": 1256560.0}, {"date": "2025-03-13", "close": 99.29, "volume": 724134.0}, {"date": "2025-03-14", "close": 101.1, "volume": 454584.0}, {"date": "2025-03-17", "close": 102.76, "volume": 492262.0}, {"date": "2025-03-18", "close": 102.22, "volume": 530077.0}, {"date": "2025-03-19", "close": 103.28, "volume": 505720.0}, {"date": "2025-03-20", "close": 98.85, "volume": 655164.0}, {"date": "2025-03-21", "close": 97.71, "volume": 1069738.0}, {"date": "2025-03-24", "close": 99.44, "volume": 646427.0}, {"date": "2025-03-25", "close": 99.77, "volume": 529526.0}, {"date": "2025-03-26", "close": 98.43, "volume": 526065.0}, {"date": "2025-03-27", "close": 97.04, "volume": 681855.0}, {"date": "2025-03-28", "close": 96.16, "volume": 617663.0}, {"date": "2025-03-31", "close": 97.6, "volume": 1077640.0}, {"date": "2025-04-01", "close": 97.93, "volume": 675448.0}, {"date": "2025-04-02", "close": 97.42, "volume": 550985.0}, {"date": "2025-04-03", "close": 97.21, "volume": 764708.0}, {"date": "2025-04-04", "close": 90.92, "volume": 1158346.0}, {"date": "2025-04-07", "close": 95.45, "volume": 1802818.0}, {"date": "2025-04-08", "close": 93.41, "volume": 1163240.0}, {"date": "2025-04-09", "close": 100.16, "volume": 958686.0}, {"date": "2025-04-10", "close": 98.51, "volume": 1153548.0}, {"date": "2025-04-11", "close": 102.0, "volume": 732116.0}, {"date": "2025-04-14", "close": 102.13, "volume": 703916.0}, {"date": "2025-04-15", "close": 102.78, "volume": 602618.0}, {"date": "2025-04-16", "close": 100.52, "volume": 758107.0}, {"date": "2025-04-17", "close": 101.32, "volume": 430569.0}, {"date": "2025-04-21", "close": 100.62, "volume": 602248.0}, {"date": "2025-04-22", "close": 99.57, "volume": 813226.0}, {"date": "2025-04-23", "close": 101.2, "volume": 580155.0}, {"date": "2025-04-24", "close": 103.64, "volume": 510644.0}, {"date": "2025-04-25", "close": 101.77, "volume": 644519.0}, {"date": "2025-04-28", "close": 102.7, "volume": 836900.0}, {"date": "2025-04-29", "close": 103.96, "volume": 790451.0}, {"date": "2025-04-30", "close": 104.34, "volume": 687314.0}, {"date": "2025-05-01", "close": 105.92, "volume": 979690.0}, {"date": "2025-05-02", "close": 108.74, "volume": 726284.0}, {"date": "2025-05-05", "close": 107.98, "volume": 552018.0}, {"date": "2025-05-06", "close": 104.84, "volume": 1075814.0}, {"date": "2025-05-07", "close": 80.49, "volume": 7207815.0}, {"date": "2025-05-08", "close": 80.44, "volume": 2977691.0}, {"date": "2025-05-09", "close": 81.74, "volume": 1561334.0}, {"date": "2025-05-12", "close": 79.52, "volume": 2167610.0}, {"date": "2025-05-13", "close": 78.95, "volume": 1241449.0}, {"date": "2025-05-14", "close": 78.81, "volume": 1850704.0}, {"date": "2025-05-15", "close": 79.78, "volume": 1234224.0}, {"date": "2025-05-16", "close": 81.24, "volume": 914392.0}, {"date": "2025-05-19", "close": 78.25, "volume": 1206423.0}, {"date": "2025-05-20", "close": 76.83, "volume": 1208649.0}, {"date": "2025-05-21", "close": 75.13, "volume": 992599.0}, {"date": "2025-05-22", "close": 74.75, "volume": 1204640.0}, {"date": "2025-05-23", "close": 73.86, "volume": 671628.0}, {"date": "2025-05-27", "close": 75.76, "volume": 949806.0}, {"date": "2025-05-28", "close": 74.18, "volume": 840172.0}, {"date": "2025-05-29", "close": 75.52, "volume": 912144.0}, {"date": "2025-05-30", "close": 75.56, "volume": 988000.0}, {"date": "2025-06-02", "close": 77.13, "volume": 1077593.0}, {"date": "2025-06-03", "close": 77.69, "volume": 1330089.0}, {"date": "2025-06-04", "close": 79.63, "volume": 1050223.0}, {"date": "2025-06-05", "close": 80.33, "volume": 1364072.0}, {"date": "2025-06-06", "close": 81.55, "volume": 924466.0}, {"date": "2025-06-09", "close": 83.22, "volume": 1241896.0}, {"date": "2025-06-10", "close": 80.42, "volume": 1190649.0}, {"date": "2025-06-11", "close": 80.75, "volume": 1120834.0}, {"date": "2025-06-12", "close": 80.14, "volume": 902584.0}, {"date": "2025-06-13", "close": 77.83, "volume": 1068818.0}, {"date": "2025-06-16", "close": 77.82, "volume": 810049.0}, {"date": "2025-06-17", "close": 77.92, "volume": 983183.0}, {"date": "2025-06-18", "close": 78.99, "volume": 942082.0}, {"date": "2025-06-20", "close": 79.19, "volume": 1537546.0}, {"date": "2025-06-23", "close": 80.81, "volume": 767770.0}, {"date": "2025-06-24", "close": 80.95, "volume": 943124.0}, {"date": "2025-06-25", "close": 80.55, "volume": 660890.0}, {"date": "2025-06-26", "close": 80.74, "volume": 999236.0}, {"date": "2025-06-27", "close": 81.49, "volume": 1394876.0}, {"date": "2025-06-30", "close": 81.86, "volume": 960447.0}, {"date": "2025-07-01", "close": 79.42, "volume": 931858.0}, {"date": "2025-07-02", "close": 79.62, "volume": 912623.0}, {"date": "2025-07-03", "close": 80.42, "volume": 329518.0}, {"date": "2025-07-07", "close": 79.19, "volume": 707337.0}, {"date": "2025-07-08", "close": 82.41, "volume": 1838626.0}, {"date": "2025-07-09", "close": 83.49, "volume": 733771.0}, {"date": "2025-07-10", "close": 83.83, "volume": 814915.0}, {"date": "2025-07-11", "close": 81.31, "volume": 816818.0}, {"date": "2025-07-14", "close": 83.06, "volume": 527929.0}, {"date": "2025-07-15", "close": 81.26, "volume": 794309.0}, {"date": "2025-07-16", "close": 74.41, "volume": 4162788.0}, {"date": "2025-07-17", "close": 73.6, "volume": 1755257.0}, {"date": "2025-07-18", "close": 70.18, "volume": 1351917.0}, {"date": "2025-07-21", "close": 71.56, "volume": 1400779.0}, {"date": "2025-07-22", "close": 72.34, "volume": 815625.0}, {"date": "2025-07-23", "close": 73.31, "volume": 600837.0}, {"date": "2025-07-24", "close": 70.93, "volume": 814894.0}, {"date": "2025-07-25", "close": 72.93, "volume": 615567.0}, {"date": "2025-07-28", "close": 72.41, "volume": 580986.0}, {"date": "2025-07-29", "close": 72.2, "volume": 539319.0}, {"date": "2025-07-30", "close": 71.84, "volume": 783401.0}, {"date": "2025-07-31", "close": 71.19, "volume": 696929.0}, {"date": "2025-08-01", "close": 70.57, "volume": 943111.0}, {"date": "2025-08-04", "close": 71.46, "volume": 1058161.0}, {"date": "2025-08-05", "close": 72.63, "volume": 1576420.0}, {"date": "2025-08-06", "close": 51.87, "volume": 13957470.0}, {"date": "2025-08-07", "close": 54.86, "volume": 3900790.0}, {"date": "2025-08-08", "close": 57.2, "volume": 2503829.0}, {"date": "2025-08-11", "close": 56.07, "volume": 2146776.0}, {"date": "2025-08-12", "close": 53.9, "volume": 2950846.0}, {"date": "2025-08-13", "close": 53.79, "volume": 2327176.0}, {"date": "2025-08-14", "close": 54.47, "volume": 1527168.0}, {"date": "2025-08-15", "close": 54.18, "volume": 1221713.0}, {"date": "2025-08-18", "close": 55.97, "volume": 2036619.0}, {"date": "2025-08-19", "close": 55.15, "volume": 1064445.0}, {"date": "2025-08-20", "close": 56.14, "volume": 5393962.0}, {"date": "2025-08-21", "close": 59.16, "volume": 3652485.0}, {"date": "2025-08-22", "close": 58.21, "volume": 2307693.0}, {"date": "2025-08-25", "close": 56.16, "volume": 1074196.0}, {"date": "2025-08-26", "close": 55.66, "volume": 918286.0}, {"date": "2025-08-27", "close": 56.84, "volume": 812155.0}, {"date": "2025-08-28", "close": 55.5, "volume": 1062282.0}, {"date": "2025-08-29", "close": 54.9, "volume": 1028594.0}, {"date": "2025-09-02", "close": 55.29, "volume": 1123755.0}, {"date": "2025-09-03", "close": 55.15, "volume": 917612.0}, {"date": "2025-09-04", "close": 53.82, "volume": 1377345.0}, {"date": "2025-09-05", "close": 54.75, "volume": 889446.0}, {"date": "2025-09-08", "close": 53.63, "volume": 1229858.0}, {"date": "2025-09-09", "close": 55.07, "volume": 1033721.0}, {"date": "2025-09-10", "close": 52.5, "volume": 1736048.0}, {"date": "2025-09-11", "close": 54.99, "volume": 1262282.0}, {"date": "2025-09-12", "close": 52.94, "volume": 842595.0}, {"date": "2025-09-15", "close": 51.74, "volume": 1329518.0}, {"date": "2025-09-16", "close": 51.98, "volume": 992816.0}, {"date": "2025-09-17", "close": 50.84, "volume": 1228361.0}, {"date": "2025-09-18", "close": 51.56, "volume": 1093281.0}, {"date": "2025-09-19", "close": 50.41, "volume": 2276359.0}, {"date": "2025-09-22", "close": 50.11, "volume": 963190.0}, {"date": "2025-09-23", "close": 52.06, "volume": 4471189.0}, {"date": "2025-09-24", "close": 53.23, "volume": 2042465.0}, {"date": "2025-09-25", "close": 51.47, "volume": 1203144.0}, {"date": "2025-09-26", "close": 50.61, "volume": 1335302.0}, {"date": "2025-09-29", "close": 50.62, "volume": 1762962.0}, {"date": "2025-09-30", "close": 51.29, "volume": 1288807.0}, {"date": "2025-10-01", "close": 51.63, "volume": 1053744.0}, {"date": "2025-10-02", "close": 52.69, "volume": 1207934.0}, {"date": "2025-10-03", "close": 53.83, "volume": 741470.0}, {"date": "2025-10-06", "close": 52.7, "volume": 1226024.0}, {"date": "2025-10-07", "close": 51.84, "volume": 857123.0}, {"date": "2025-10-08", "close": 53.55, "volume": 2787066.0}, {"date": "2025-10-09", "close": 52.39, "volume": 1280771.0}, {"date": "2025-10-10", "close": 53.54, "volume": 2935686.0}, {"date": "2025-10-13", "close": 54.59, "volume": 2234374.0}, {"date": "2025-10-14", "close": 55.07, "volume": 2325599.0}, {"date": "2025-10-15", "close": 56.52, "volume": 1777865.0}, {"date": "2025-10-16", "close": 56.36, "volume": 1511949.0}, {"date": "2025-10-17", "close": 55.6, "volume": 1512730.0}, {"date": "2025-10-20", "close": 56.6, "volume": 1296485.0}, {"date": "2025-10-21", "close": 57.7, "volume": 967734.0}, {"date": "2025-10-22", "close": 57.13, "volume": 736297.0}, {"date": "2025-10-23", "close": 56.515, "volume": 912265.0}, {"date": "2025-10-24", "close": 56.06, "volume": 651643.0}, {"date": "2025-10-27", "close": 58.13, "volume": 1257026.0}, {"date": "2025-10-28", "close": 57.33, "volume": 1080150.0}, {"date": "2025-10-29", "close": 55.88, "volume": 1254598.0}, {"date": "2025-10-30", "close": 55.49, "volume": 724821.0}, {"date": "2025-10-31", "close": 57.69, "volume": 1250898.0}, {"date": "2025-11-03", "close": 56.82, "volume": 1422177.0}, {"date": "2025-11-04", "close": 57.71, "volume": 1116480.0}, {"date": "2025-11-05", "close": 57.23, "volume": 2064935.0}, {"date": "2025-11-06", "close": 53.69, "volume": 2686394.0}, {"date": "2025-11-07", "close": 51.07, "volume": 1757402.0}, {"date": "2025-11-10", "close": 50.69, "volume": 1340422.0}, {"date": "2025-11-11", "close": 53.37, "volume": 1441871.0}, {"date": "2025-11-12", "close": 54.5, "volume": 1165618.0}, {"date": "2025-11-13", "close": 53.12, "volume": 1216394.0}, {"date": "2025-11-14", "close": 53.01, "volume": 883847.0}, {"date": "2025-11-17", "close": 52.5, "volume": 1289753.0}, {"date": "2025-11-18", "close": 53.5, "volume": 1157718.0}, {"date": "2025-11-19", "close": 52.79, "volume": 895899.0}, {"date": "2025-11-20", "close": 53.59, "volume": 1015339.0}, {"date": "2025-11-21", "close": 55.82, "volume": 1306625.0}, {"date": "2025-11-24", "close": 56.49, "volume": 1155374.0}, {"date": "2025-11-25", "close": 59.06, "volume": 964526.0}, {"date": "2025-11-26", "close": 58.75, "volume": 767140.0}, {"date": "2025-11-28", "close": 58.87, "volume": 362218.0}, {"date": "2025-12-01", "close": 59.08, "volume": 1089327.0}, {"date": "2025-12-02", "close": 58.55, "volume": 1050272.0}, {"date": "2025-12-03", "close": 59.77, "volume": 874599.0}, {"date": "2025-12-04", "close": 61.87, "volume": 1320630.0}, {"date": "2025-12-05", "close": 63.3, "volume": 1229747.0}, {"date": "2025-12-08", "close": 62.27, "volume": 1150163.0}, {"date": "2025-12-09", "close": 60.88, "volume": 1025295.0}, {"date": "2025-12-10", "close": 60.82, "volume": 783021.0}, {"date": "2025-12-11", "close": 63.1, "volume": 1144823.0}, {"date": "2025-12-12", "close": 66.62, "volume": 1549971.0}, {"date": "2025-12-15", "close": 66.57, "volume": 1650131.0}, {"date": "2025-12-16", "close": 65.17, "volume": 1945357.0}, {"date": "2025-12-17", "close": 65.24, "volume": 1300978.0}, {"date": "2025-12-18", "close": 64.84, "volume": 1031096.0}, {"date": "2025-12-19", "close": 65.92, "volume": 2734410.0}, {"date": "2025-12-22", "close": 68.01, "volume": 1061906.0}, {"date": "2025-12-23", "close": 66.53, "volume": 1123528.0}, {"date": "2025-12-24", "close": 66.68, "volume": 371431.0}, {"date": "2025-12-26", "close": 66.71, "volume": 343427.0}, {"date": "2025-12-29", "close": 67.34, "volume": 464548.0}, {"date": "2025-12-30", "close": 67.16, "volume": 569030.0}, {"date": "2025-12-31", "close": 66.55, "volume": 633614.0}, {"date": "2026-01-02", "close": 67.27, "volume": 1209194.0}, {"date": "2026-01-05", "close": 68.98, "volume": 1053502.0}, {"date": "2026-01-06", "close": 69.68, "volume": 1171185.0}, {"date": "2026-01-07", "close": 69.37, "volume": 1313228.0}, {"date": "2026-01-08", "close": 67.85, "volume": 801790.0}, {"date": "2026-01-09", "close": 67.56, "volume": 904171.0}, {"date": "2026-01-12", "close": 67.48, "volume": 674768.0}, {"date": "2026-01-13", "close": 65.84, "volume": 879570.0}, {"date": "2026-01-14", "close": 65.6, "volume": 827180.0}, {"date": "2026-01-15", "close": 65.42, "volume": 1105860.0}, {"date": "2026-01-16", "close": 64.25, "volume": 737899.0}, {"date": "2026-01-20", "close": 65.88, "volume": 1049649.0}, {"date": "2026-01-21", "close": 66.44, "volume": 793496.0}, {"date": "2026-01-22", "close": 67.18, "volume": 677295.0}, {"date": "2026-01-23", "close": 67.51, "volume": 619992.0}, {"date": "2026-01-26", "close": 67.81, "volume": 537514.0}, {"date": "2026-01-27", "close": 67.885, "volume": 536609.0}, {"date": "2026-01-28", "close": 66.31, "volume": 707329.0}, {"date": "2026-01-29", "close": 66.68, "volume": 688914.0}, {"date": "2026-01-30", "close": 66.92, "volume": 668887.0}, {"date": "2026-02-02", "close": 66.5, "volume": 778587.0}, {"date": "2026-02-03", "close": 66.0, "volume": 547178.0}, {"date": "2026-02-04", "close": 65.93, "volume": 720899.0}, {"date": "2026-02-05", "close": 64.86, "volume": 827595.0}, {"date": "2026-02-06", "close": 64.89, "volume": 846647.0}, {"date": "2026-02-09", "close": 65.21, "volume": 730622.0}, {"date": "2026-02-10", "close": 67.17, "volume": 798268.0}, {"date": "2026-02-11", "close": 67.28, "volume": 965146.0}, {"date": "2026-02-12", "close": 68.72, "volume": 1115848.0}, {"date": "2026-02-13", "close": 69.38, "volume": 664414.0}, {"date": "2026-02-17", "close": 71.27, "volume": 825021.0}, {"date": "2026-02-18", "close": 73.06, "volume": 917275.0}, {"date": "2026-02-19", "close": 73.18, "volume": 687563.0}, {"date": "2026-02-20", "close": 73.87, "volume": 674275.0}, {"date": "2026-02-23", "close": 73.42, "volume": 650370.0}, {"date": "2026-02-24", "close": 73.61, "volume": 909611.0}, {"date": "2026-02-25", "close": 75.72, "volume": 1238201.0}, {"date": "2026-02-26", "close": 75.43, "volume": 2192092.0}, {"date": "2026-02-27", "close": 74.91, "volume": 1380216.0}, {"date": "2026-03-02", "close": 76.3, "volume": 1162823.0}, {"date": "2026-03-03", "close": 78.84, "volume": 1284296.0}, {"date": "2026-03-04", "close": 77.84, "volume": 916089.0}, {"date": "2026-03-05", "close": 76.31, "volume": 867480.0}, {"date": "2026-03-06", "close": 72.56, "volume": 1046257.0}, {"date": "2026-03-09", "close": 80.01, "volume": 2514063.0}, {"date": "2026-03-10", "close": 83.22, "volume": 2231274.0}, {"date": "2026-03-11", "close": 82.64, "volume": 1391918.0}, {"date": "2026-03-12", "close": 80.42, "volume": 1008650.0}, {"date": "2026-03-13", "close": 79.49, "volume": 909267.0}, {"date": "2026-03-16", "close": 78.5, "volume": 814648.0}, {"date": "2026-03-17", "close": 80.45, "volume": 833981.0}, {"date": "2026-03-18", "close": 80.24, "volume": 941966.0}, {"date": "2026-03-19", "close": 77.99, "volume": 935233.0}, {"date": "2026-03-20", "close": 76.43, "volume": 1890429.0}, {"date": "2026-03-23", "close": 75.73, "volume": 891693.0}, {"date": "2026-03-24", "close": 74.24, "volume": 1396618.0}, {"date": "2026-03-25", "close": 75.63, "volume": 1712446.0}, {"date": "2026-03-26", "close": 76.36, "volume": 858840.0}, {"date": "2026-03-27", "close": 74.47, "volume": 488105.0}, {"date": "2026-03-30", "close": 73.09, "volume": 664948.0}, {"date": "2026-03-31", "close": 75.85, "volume": 884490.0}, {"date": "2026-04-01", "close": 75.7, "volume": 701597.0}, {"date": "2026-04-02", "close": 76.1, "volume": 422527.0}, {"date": "2026-04-06", "close": 75.89, "volume": 378523.0}, {"date": "2026-04-07", "close": 78.08, "volume": 604000.0}, {"date": "2026-04-08", "close": 80.03, "volume": 1044840.0}, {"date": "2026-04-09", "close": 81.43, "volume": 693157.0}, {"date": "2026-04-10", "close": 80.59, "volume": 486302.0}, {"date": "2026-04-13", "close": 81.67, "volume": 1212660.0}, {"date": "2026-04-14", "close": 82.74, "volume": 603807.0}, {"date": "2026-04-15", "close": 83.94, "volume": 753403.0}, {"date": "2026-04-16", "close": 83.92, "volume": 618214.0}, {"date": "2026-04-17", "close": 83.82, "volume": 553004.0}, {"date": "2026-04-20", "close": 83.97, "volume": 527305.0}, {"date": "2026-04-21", "close": 81.57, "volume": 455674.0}, {"date": "2026-04-22", "close": 82.88, "volume": 526348.0}, {"date": "2026-04-23", "close": 82.82, "volume": 316288.0}, {"date": "2026-04-24", "close": 84.33, "volume": 476498.0}, {"date": "2026-04-27", "close": 84.11, "volume": 980090.0}, {"date": "2026-04-28", "close": 83.55, "volume": 1411799.0}, {"date": "2026-04-29", "close": 81.17, "volume": 820250.0}, {"date": "2026-04-30", "close": 84.62, "volume": 801523.0}, {"date": "2026-05-01", "close": 85.5, "volume": 981654.0}, {"date": "2026-05-04", "close": 87.78, "volume": 1012251.0}, {"date": "2026-05-05", "close": 85.82, "volume": 740759.0}, {"date": "2026-05-06", "close": 86.15, "volume": 1079802.0}, {"date": "2026-05-07", "close": 91.0, "volume": 1729501.0}, {"date": "2026-05-08", "close": 93.06, "volume": 1540252.0}, {"date": "2026-05-11", "close": 94.07, "volume": 1190359.0}, {"date": "2026-05-12", "close": 96.23, "volume": 1230212.0}, {"date": "2026-05-13", "close": 96.46, "volume": 1008602.0}, {"date": "2026-05-14", "close": 96.67, "volume": 843451.0}, {"date": "2026-05-15", "close": 93.91, "volume": 926932.0}, {"date": "2026-05-18", "close": 93.13, "volume": 1358129.0}, {"date": "2026-05-19", "close": 92.89, "volume": 1150443.0}, {"date": "2026-05-20", "close": 96.09, "volume": 809369.0}, {"date": "2026-05-21", "close": 94.47, "volume": 711063.0}, {"date": "2026-05-22", "close": 103.0, "volume": 2020676.0}, {"date": "2026-05-26", "close": 100.06, "volume": 1566796.0}, {"date": "2026-05-27", "close": 99.09, "volume": 1608010.0}, {"date": "2026-05-28", "close": 99.62, "volume": 884298.0}, {"date": "2026-05-29", "close": 99.3, "volume": 1376640.0}, {"date": "2026-06-01", "close": 97.13, "volume": 839781.0}, {"date": "2026-06-02", "close": 96.3, "volume": 1029855.0}, {"date": "2026-06-03", "close": 100.25, "volume": 1082232.0}, {"date": "2026-06-04", "close": 102.82, "volume": 826297.0}, {"date": "2026-06-05", "close": 100.98, "volume": 746257.0}, {"date": "2026-06-08", "close": 100.01, "volume": 751538.0}, {"date": "2026-06-09", "close": 99.98, "volume": 659424.0}, {"date": "2026-06-10", "close": 100.24, "volume": 652066.0}, {"date": "2026-06-11", "close": 104.32, "volume": 1226356.0}, {"date": "2026-06-12", "close": 104.52, "volume": 687504.0}, {"date": "2026-06-15", "close": 104.67, "volume": 798588.0}, {"date": "2026-06-16", "close": 105.03, "volume": 1423677.0}, {"date": "2026-06-17", "close": 103.19, "volume": 933385.0}, {"date": "2026-06-18", "close": 103.86, "volume": 1090899.0}, {"date": "2026-06-22", "close": 106.2, "volume": 630400.0}, {"date": "2026-06-23", "close": 106.03, "volume": 757581.0}, {"date": "2026-06-24", "close": 104.85, "volume": 830506.0}, {"date": "2026-06-25", "close": 109.01, "volume": 1298602.0}, {"date": "2026-06-26", "close": 109.8, "volume": 2499896.0}, {"date": "2026-06-29", "close": 109.58, "volume": 1346329.0}, {"date": "2026-06-30", "close": 110.94, "volume": 913598.0}, {"date": "2026-07-01", "close": 108.96, "volume": 909294.0}, {"date": "2026-07-02", "close": 109.89, "volume": 511116.0}, {"date": "2026-07-06", "close": 102.82, "volume": 1022984.0}, {"date": "2026-07-07", "close": 103.41, "volume": 1154511.0}, {"date": "2026-07-08", "close": 106.75, "volume": 701667.0}, {"date": "2026-07-09", "close": 105.99, "volume": 562673.0}, {"date": "2026-07-10", "close": 105.64, "volume": 942438.0}, {"date": "2026-07-13", "close": 105.39, "volume": 1025745.0}, {"date": "2026-07-14", "close": 102.37, "volume": 783012.0}, {"date": "2026-07-15", "close": 104.32, "volume": 640283.0}, {"date": "2026-07-16", "close": 105.105, "volume": 528538.0}, {"date": "2026-07-17", "close": 107.59, "volume": 1124302.0}, {"date": "2026-07-20", "close": 104.4, "volume": 710177.0}, {"date": "2026-07-21", "close": 107.95, "volume": 901499.0}, {"date": "2026-07-22", "close": 104.61, "volume": 452358.0}, {"date": "2026-07-23", "close": 103.73, "volume": 641105.0}, {"date": "2026-07-24", "close": 104.82, "volume": 474087.0}, {"date": "2026-07-27", "close": 108.03, "volume": 1098512.0}, {"date": "2026-07-28", "close": 102.64, "volume": 1713547.0}, {"date": "2026-07-29", "close": 100.0, "volume": 1560671.0}, {"date": "2026-07-30", "close": 101.0, "volume": 1483412.0}, {"date": "2026-07-31", "close": 99.64, "volume": 1022031.0}, {"date": "2026-08-03", "close": 101.19, "volume": 8243971.0}, {"date": "2026-08-04", "close": 101.11, "volume": 4502425.0}, {"date": "2026-08-05", "close": 101.5, "volume": 2015198.0}, {"date": "2026-08-06", "close": 101.07, "volume": 2997787.0}, {"date": "2026-08-07", "close": 100.95, "volume": 2079593.0}], "refreshing": true}