{"ticker": "MYGN", "overview": {"cik": "899923", "ticker": "MYGN", "name": "MYRIAD GENETICS INC", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001914879-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000835", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002082246-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003766", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003504", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000498", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000899923-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000899923-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044911", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000899923-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001738340-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002065630-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001824720-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004408", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041258", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001788981-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002024613-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001471518-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001379372-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001740730-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001237253-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001824720-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000899923-26-000059", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0000899923-26-000058", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0000899923-26-000057", "price_sensitive": false}]}, "description": "MYRIAD GENETICS INC trades as MYGN on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 1,220 insider filings for the company, from February 2004 to June 2026. Across those, 42 insiders disclosed 13 open-market purchases totalling $1.74M against 341 sales totalling $300.75M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 1741264.255, "sell_n": 341, "sell_sum": 300750525.5577, "net": -299009261.3027, "insiders": 42, "first_date": "2004-02-06", "last_date": "2026-06-08"}, "metrics": {"ticker": "MYGN", "has_prices": true, "as_of": "2026-08-12", "last": 3.23, "prev_close": 3.22, "change": 0.009999999999999787, "change_pct": 0.0031055900621117347, "session_volume": 1162680.0, "vwap_5": 3.2211147773485145, "vwap_20": 3.6011884118349564, "vwap_60": 4.27891938201759, "vwap_250": 5.347498935973247, "high_52w": 8.18, "low_52w": 2.86, "avg_volume_20": 2468244.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001099", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.6% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001099-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "13DG-0002052113-26-000835", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 10.4% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000835-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001914879-26-000004", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Jennifer Lynne Fox", "who_key": "Fox Jennifer Lynne", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14205.539999999999, "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914879/000191487926000004/0001914879-26-000004-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0002082246-26-000008", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Benjamin Richard Wheeler", "who_key": "Wheeler Benjamin Richard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26545.829999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082246/000208224626000008/0002082246-26-000008-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113271}, {"id": "13DG-0000902664-26-003504", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC takes a 6.1% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000902664-26-003504-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000905148-26-003766", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Glenview Capital Management, LLC", "who_key": "GLENVIEW CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "GLENVIEW CAPITAL MANAGEMENT, LLC raises a passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1138995/0000905148-26-003766-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000093751-26-000498", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC takes a 5.3% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000093751-26-000498-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001628280-26-044911", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Daniel Skovronsky", "who_key": "Skovronsky Daniel", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000162828026044911/0001628280-26-044911-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0002065630-26-000006", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Brian J. Donnelly", "who_key": "Donnelly Brian J", "role": "Chief Commerical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19680.0, "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000206563026000006/0002065630-26-000006-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208311}, {"id": "0001738340-26-000006", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Samraat S. Raha", "who_key": "Raha Samraat S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13941.312, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000173834026000006/0001738340-26-000006-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208311}, {"id": "0001824720-26-000004", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Rashmi Kumar", "who_key": "Kumar Rashmi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 66843.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director sells $67K of MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000182472026000004/0001824720-26-000004-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212631}, {"id": "0001824720-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Rashmi Kumar", "who_key": "Kumar Rashmi", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000182472026000002/0001824720-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001237253-26-000004", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Paul Bisaro", "who_key": "Bisaro Paul", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123725326000004/0001237253-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001740730-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Colleen F. Reitan", "who_key": "Reitan Colleen F", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000174073026000002/0001740730-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001379372-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Heinrich Dreismann", "who_key": "Dreismann Heinrich", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000137937226000002/0001379372-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001471518-26-000004", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "S. Louise Phanstiel", "who_key": "Phanstiel S. Louise", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000147151826000004/0001471518-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0002024613-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Mark Steven Davis", "who_key": "Davis Mark Steven", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000202461326000002/0002024613-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001788981-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Lee Nisley Newcomer", "who_key": "Newcomer Lee Nisley", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000178898126000002/0001788981-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001628280-26-041258", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Daniel Skovronsky", "who_key": "Skovronsky Daniel", "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000162828026041258/0001628280-26-041258-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0002134322-26-000004", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Raj Jampa", "who_key": "Jampa Raj", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "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": "C-suite exec files routine paperwork on MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000213432226000004/0002134322-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001237253-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Paul Bisaro", "who_key": "Bisaro Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27637.5, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The boardroom is buying: $28K of MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123725326000002/0001237253-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000093751-26-000270", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC takes a 4.7% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000093751-26-000270-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0002065630-26-000004", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Brian J. Donnelly", "who_key": "Donnelly Brian J", "role": "Chief Commerical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 268680.0, "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000206563026000004/0002065630-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001922964-26-000010", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Dale Muzzey", "who_key": "Muzzey Dale", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4644.860000000001, "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000192296426000010/0001922964-26-000010-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "0001517026-26-000008", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Mark Verratti", "who_key": "Verratti Mark", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5248.79, "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000151702626000008/0001517026-26-000008-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291831}, {"id": "13DG-0002012383-26-001053", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in MYGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001053-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301911}, {"id": "13DG-0000102909-26-001829", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC adjusts its stake in MYGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000102909-26-001829-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0002082246-26-000006", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Benjamin Richard Wheeler", "who_key": "Wheeler Benjamin Richard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2514.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000208224626000006/0002082246-26-000006-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324951}, {"id": "0001517026-26-000006", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Mark Verratti", "who_key": "Verratti Mark", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9411.9, "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000151702626000006/0001517026-26-000006-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324951}, {"id": "0001922964-26-000008", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Dale Muzzey", "who_key": "Muzzey Dale", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9247.02, "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 MYGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000192296426000008/0001922964-26-000008-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324951}], "recent_buys": [{"id": "0001237253-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Paul Bisaro", "who_key": "Bisaro Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27637.5, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The boardroom is buying: $28K of MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123725326000002/0001237253-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001738340-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Samraat S. Raha", "who_key": "Raha Samraat S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199844.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "MYGN catches the CEO's eye: $200K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000173834026000002/0001738340-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343671}, {"id": "0001471518-26-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "S. Louise Phanstiel", "who_key": "Phanstiel S. Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 494722.421, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "3 insiders pile into MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000147151826000002/0001471518-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001471518-20-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "S. Louise Phanstiel", "who_key": "Phanstiel S. Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249335.99999999997, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "4 insiders pile into MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000147151820000002/0001471518-20-000002-index.htm", "trade_date": "2020-11-11", "timestamp": "2020-11-11", "mins": 3143031}, {"id": "0001236368-19-000003", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Walter Gilbert PhD", "who_key": "GILBERT WALTER PHD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149997.834, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "MYGN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636819000003/0001236368-19-000003-index.htm", "trade_date": "2019-12-13", "timestamp": "2019-12-13", "mins": 3623991}, {"id": "0001226488-19-000003", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "John T. Henderson", "who_key": "HENDERSON JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164222.8, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "MYGN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000122648819000003/0001226488-19-000003-index.htm", "trade_date": "2019-11-07", "timestamp": "2019-11-07", "mins": 3675831}, {"id": "0001226488-17-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "John T. Henderson", "who_key": "HENDERSON JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111930.2, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "MYGN draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000122648817000002/0001226488-17-000002-index.htm", "trade_date": "2017-02-23", "timestamp": "2017-02-23", "mins": 5097111}, {"id": "0001352413-16-000006", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Mark Christopher Capone", "who_key": "Capone Mark Christopher", "role": "President & C.E.O.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 212399.99999999997, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "6 insiders now buying MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241316000006/0001352413-16-000006-index.htm", "trade_date": "2016-08-19", "timestamp": "2016-08-19", "mins": 5367831}, {"id": "0001594674-16-000013", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Ralph L. McDade", "who_key": "McDade Ralph L", "role": "President Myriad RBM, Inc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21490.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 7 buying MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000159467416000013/0001594674-16-000013-index.htm", "trade_date": "2016-08-12", "timestamp": "2016-08-12", "mins": 5377911}, {"id": "0001226488-09-000004", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "John T. Henderson", "who_key": "HENDERSON JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9819.9, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The whole bench is buying MYGN \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000122648809000004/0001226488-09-000004-index.htm", "trade_date": "2009-05-13", "timestamp": "2009-05-13", "mins": 9191031}, {"id": "0001416041-09-000002", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Gerald P. Belle", "who_key": "Belle Gerald P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32500.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "The whole bench is buying MYGN \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000141604109000002/0001416041-09-000002-index.htm", "trade_date": "2009-05-07", "timestamp": "2009-05-07", "mins": 9199671}, {"id": "0001226488-04-000006", "src": "INSIDERS", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "John T. Henderson", "who_key": "HENDERSON JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34060.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 9 insiders into MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000122648804000006/0001226488-04-000006-index.htm", "trade_date": "2004-05-11", "timestamp": "2004-05-11", "mins": 11823351}], "institutional": [{"id": "13DG-0002052113-26-001099", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.6% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001099-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "13DG-0002052113-26-000835", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 10.4% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000835-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "13DG-0000902664-26-003504", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC takes a 6.1% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000902664-26-003504-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000905148-26-003766", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Glenview Capital Management, LLC", "who_key": "GLENVIEW CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "GLENVIEW CAPITAL MANAGEMENT, LLC raises a passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1138995/0000905148-26-003766-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000093751-26-000498", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC takes a 5.3% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000093751-26-000498-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000093751-26-000270", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC takes a 4.7% passive stake in MYGN", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000093751-26-000270-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002012383-26-001053", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in MYGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001053-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301911}, {"id": "13DG-0000102909-26-001829", "src": "13DG", "ticker": "MYGN", "cik": "899923", "company": "MYRIAD GENETICS INC", "company_raw": "MYRIAD GENETICS INC", "who": "Myriad Genetics Inc", "who_key": "MYRIAD GENETICS 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": "MYRIAD GENETICS INC adjusts its stake in MYGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899923/0000102909-26-001829-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Myriad Genetics, Inc. - Common Stock", "new_value": "MYRIAD GENETICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000899923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000899923", "applied": 1, "detected_at": "2026-10-26T09:56:48.858057"}]}, "key_people": [{"who": "Jerry S. Lanchbury", "who_key": "LANCHBURY JERRY S", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50347598.6396, "net": -50347598.6396, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7012.0, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000029/0001219036-21-000029-index.htm"}, {"action": "SELL", "amount": 2825600.0, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000024/0001219036-21-000024-index.htm"}, {"action": "SELL", "amount": 1004008.4099999999, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000022/0001219036-21-000022-index.htm"}, {"action": "SELL", "amount": 3467763.91, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000020/0001219036-21-000020-index.htm"}, {"action": "SELL", "amount": 3138273.4119999995, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000018/0001219036-21-000018-index.htm"}, {"action": "SELL", "amount": 1631037.06, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000016/0001219036-21-000016-index.htm"}, {"action": "SELL", "amount": 1042660.12, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000014/0001219036-21-000014-index.htm"}, {"action": "SELL", "amount": 220608.3248, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000012/0001219036-21-000012-index.htm"}, {"action": "SELL", "amount": 2664215.7568, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000010/0001219036-21-000010-index.htm"}, {"action": "SELL", "amount": 618948.88, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000008/0001219036-21-000008-index.htm"}, {"action": "SELL", "amount": 1258800.0, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000006/0001219036-21-000006-index.htm"}, {"action": "SELL", "amount": 2377048.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000002/0001219036-21-000002-index.htm"}, {"action": "SELL", "amount": 2167040.0, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903618000004/0001219036-18-000004-index.htm"}, {"action": "SELL", "amount": 2407200.0, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903618000002/0001219036-18-000002-index.htm"}, {"action": "SELL", "amount": 2133269.32, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903615000008/0001219036-15-000008-index.htm"}, {"action": "SELL", "amount": 1035260.6, "date": "2015-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903615000006/0001219036-15-000006-index.htm"}, {"action": "SELL", "amount": 2403921.3, "date": "2015-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903615000004/0001219036-15-000004-index.htm"}, {"action": "SELL", "amount": 797082.0, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903614000007/0001219036-14-000007-index.htm"}, {"action": "SELL", "amount": 3691782.9, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903614000005/0001219036-14-000005-index.htm"}, {"action": "SELL", "amount": 1181220.7664, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903614000002/0001219036-14-000002-index.htm"}, {"action": "SELL", "amount": 543680.0, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903612000020/0001219036-12-000020-index.htm"}, {"action": "SELL", "amount": 1499179.372, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903612000018/0001219036-12-000018-index.htm"}, {"action": "SELL", "amount": 909073.3319999999, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903612000016/0001219036-12-000016-index.htm"}, {"action": "SELL", "amount": 111150.0, "date": "2012-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903612000014/0001219036-12-000014-index.htm"}, {"action": "SELL", "amount": 85500.0, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903612000012/0001219036-12-000012-index.htm"}], "latest": {"action": "SELL", "amount": 7012.0, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903621000029/0001219036-21-000029-index.htm"}}, {"who": "Peter D. Meldrum", "who_key": "MELDRUM PETER D", "role": "President & C.E.O., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37328046.2812, "net": -37328046.2812, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 948000.0, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903614000009/0001219036-14-000009-index.htm"}, {"action": "SELL", "amount": 2176350.0, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831014000009/0001008310-14-000009-index.htm"}, {"action": "SELL", "amount": 2035000.0, "date": "2014-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831014000007/0001008310-14-000007-index.htm"}, {"action": "SELL", "amount": 1933305.0000000002, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831014000005/0001008310-14-000005-index.htm"}, {"action": "SELL", "amount": 3854299.3479999998, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831014000002/0001008310-14-000002-index.htm"}, {"action": "SELL", "amount": 842331.7760000001, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831013000008/0001008310-13-000008-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831013000004/0001008310-13-000004-index.htm"}, {"action": "SELL", "amount": 2429760.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831013000002/0001008310-13-000002-index.htm"}, {"action": "SELL", "amount": 611874.0, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000034/0001008310-12-000034-index.htm"}, {"action": "SELL", "amount": 1490630.0, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000032/0001008310-12-000032-index.htm"}, {"action": "SELL", "amount": 539363.9298, "date": "2012-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000030/0001008310-12-000030-index.htm"}, {"action": "SELL", "amount": 552008.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000028/0001008310-12-000028-index.htm"}, {"action": "SELL", "amount": 538492.0000000001, "date": "2012-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000026/0001008310-12-000026-index.htm"}, {"action": "SELL", "amount": 38280.2, "date": "2012-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000022/0001008310-12-000022-index.htm"}, {"action": "SELL", "amount": 733657.0546, "date": "2012-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000020/0001008310-12-000020-index.htm"}, {"action": "SELL", "amount": 1025573.2320000001, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000018/0001008310-12-000018-index.htm"}, {"action": "SELL", "amount": 1016808.0, "date": "2012-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000016/0001008310-12-000016-index.htm"}, {"action": "SELL", "amount": 249432.0, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000014/0001008310-12-000014-index.htm"}, {"action": "SELL", "amount": 423954.72959999996, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000012/0001008310-12-000012-index.htm"}, {"action": "SELL", "amount": 720415.568, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000010/0001008310-12-000010-index.htm"}, {"action": "SELL", "amount": 156000.0, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000008/0001008310-12-000008-index.htm"}, {"action": "SELL", "amount": 1275568.7310000001, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000006/0001008310-12-000006-index.htm"}, {"action": "SELL", "amount": 723233.9, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000004/0001008310-12-000004-index.htm"}, {"action": "SELL", "amount": 345637.10099999997, "date": "2012-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831012000002/0001008310-12-000002-index.htm"}, {"action": "SELL", "amount": 479760.0, "date": "2011-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831011000008/0001008310-11-000008-index.htm"}], "latest": {"action": "SELL", "amount": 948000.0, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000121903614000009/0001219036-14-000009-index.htm"}}, {"who": "Richard M. Marsh", "who_key": "MARSH RICHARD M", "role": "E.V.P., General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31316240.3413, "net": -31316240.3413, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3030220.0, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638618000012/0001206386-18-000012-index.htm"}, {"action": "SELL", "amount": 1320000.0, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638618000010/0001206386-18-000010-index.htm"}, {"action": "SELL", "amount": 1259282.0, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638618000008/0001206386-18-000008-index.htm"}, {"action": "SELL", "amount": 1515611.1539999999, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638618000006/0001206386-18-000006-index.htm"}, {"action": "SELL", "amount": 1530000.0, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638618000004/0001206386-18-000004-index.htm"}, {"action": "SELL", "amount": 498763.75, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638618000002/0001206386-18-000002-index.htm"}, {"action": "SELL", "amount": 1557500.0, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638615000011/0001206386-15-000011-index.htm"}, {"action": "SELL", "amount": 1443750.0, "date": "2015-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638615000006/0001206386-15-000006-index.htm"}, {"action": "SELL", "amount": 1254000.0, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638614000015/0001206386-14-000015-index.htm"}, {"action": "SELL", "amount": 1254336.7999999998, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638614000013/0001206386-14-000013-index.htm"}, {"action": "SELL", "amount": 1133663.2, "date": "2014-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638614000011/0001206386-14-000011-index.htm"}, {"action": "SELL", "amount": 1718290.0, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638614000007/0001206386-14-000007-index.htm"}, {"action": "SELL", "amount": 1203735.7288, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638614000004/0001206386-14-000004-index.htm"}, {"action": "SELL", "amount": 660223.232, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638614000002/0001206386-14-000002-index.htm"}, {"action": "SELL", "amount": 1590562.5023999999, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638613000002/0001206386-13-000002-index.htm"}, {"action": "SELL", "amount": 1826999.69, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638612000020/0001206386-12-000020-index.htm"}, {"action": "SELL", "amount": 521114.3696, "date": "2012-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638612000014/0001206386-12-000014-index.htm"}, {"action": "SELL", "amount": 18900.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638612000012/0001206386-12-000012-index.htm"}, {"action": "SELL", "amount": 520574.0, "date": "2012-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638612000010/0001206386-12-000010-index.htm"}, {"action": "SELL", "amount": 1272037.4152000002, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638612000004/0001206386-12-000004-index.htm"}, {"action": "SELL", "amount": 304750.01430000004, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638612000002/0001206386-12-000002-index.htm"}, {"action": "SELL", "amount": 1608206.0738, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638611000004/0001206386-11-000004-index.htm"}, {"action": "SELL", "amount": 935000.0, "date": "2009-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638609000004/0001206386-09-000004-index.htm"}, {"action": "SELL", "amount": 870727.3271999999, "date": "2009-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638609000002/0001206386-09-000002-index.htm"}, {"action": "SELL", "amount": 764353.0839999999, "date": "2008-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638608000006/0001206386-08-000006-index.htm"}], "latest": {"action": "SELL", "amount": 3030220.0, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000120638618000012/0001206386-18-000012-index.htm"}}, {"who": "Mark Christopher Capone", "who_key": "Capone Mark Christopher", "role": "President & C.E.O.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 212399.99999999997, "sold": 31003731.2387, "net": -30791331.2387, "trades": 16, "top_score": 49.1, "lean": "selling", "history": [{"action": "SELL", "amount": 6028000.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241319000002/0001352413-19-000002-index.htm"}, {"action": "SELL", "amount": 3280000.0, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241318000004/0001352413-18-000004-index.htm"}, {"action": "SELL", "amount": 3420000.0, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000089924318014717/0000899243-18-014717-index.htm"}, {"action": "BUY", "amount": 212399.99999999997, "date": "2016-08-19", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241316000006/0001352413-16-000006-index.htm"}, {"action": "SELL", "amount": 3603307.5, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241314000004/0001352413-14-000004-index.htm"}, {"action": "SELL", "amount": 2805915.0, "date": "2014-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241314000002/0001352413-14-000002-index.htm"}, {"action": "SELL", "amount": 2658510.7682, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241313000002/0001352413-13-000002-index.htm"}, {"action": "SELL", "amount": 1074084.776, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241312000014/0001352413-12-000014-index.htm"}, {"action": "SELL", "amount": 1859796.0768, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241312000012/0001352413-12-000012-index.htm"}, {"action": "SELL", "amount": 776250.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241312000010/0001352413-12-000010-index.htm"}, {"action": "SELL", "amount": 534735.0, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241312000006/0001352413-12-000006-index.htm"}, {"action": "SELL", "amount": 114939.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241312000004/0001352413-12-000004-index.htm"}, {"action": "SELL", "amount": 1550475.0, "date": "2009-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241309000008/0001352413-09-000008-index.htm"}, {"action": "SELL", "amount": 1869638.1176999998, "date": "2009-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241309000002/0001352413-09-000002-index.htm"}, {"action": "SELL", "amount": 1222812.0, "date": "2008-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241308000004/0001352413-08-000004-index.htm"}, {"action": "SELL", "amount": 205268.0, "date": "2007-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241307000006/0001352413-07-000006-index.htm"}], "latest": {"action": "SELL", "amount": 6028000.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241319000002/0001352413-19-000002-index.htm"}}, {"who": "James S. Evans", "who_key": "Evans James S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16787655.0411, "net": -16787655.0411, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 851885.615, "date": "2014-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241414000013/0001352414-14-000013-index.htm"}, {"action": "SELL", "amount": 333844.19999999995, "date": "2014-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241414000011/0001352414-14-000011-index.htm"}, {"action": "SELL", "amount": 4185642.1034000004, "date": "2014-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241414000009/0001352414-14-000009-index.htm"}, {"action": "SELL", "amount": 3200000.0, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241414000007/0001352414-14-000007-index.htm"}, {"action": "SELL", "amount": 1080375.0, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241414000004/0001352414-14-000004-index.htm"}, {"action": "SELL", "amount": 1156484.0, "date": "2014-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241414000002/0001352414-14-000002-index.htm"}, {"action": "SELL", "amount": 213908.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241413000004/0001352414-13-000004-index.htm"}, {"action": "SELL", "amount": 982194.4999999999, "date": "2012-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241412000017/0001352414-12-000017-index.htm"}, {"action": "SELL", "amount": 708395.625, "date": "2012-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241412000015/0001352414-12-000015-index.htm"}, {"action": "SELL", "amount": 148887.4, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241412000013/0001352414-12-000013-index.htm"}, {"action": "SELL", "amount": 661854.9221, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241412000011/0001352414-12-000011-index.htm"}, {"action": "SELL", "amount": 400604.82, "date": "2012-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241412000009/0001352414-12-000009-index.htm"}, {"action": "SELL", "amount": 115025.76000000001, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241412000007/0001352414-12-000007-index.htm"}, {"action": "SELL", "amount": 211028.0, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241412000003/0001352414-12-000003-index.htm"}, {"action": "SELL", "amount": 123251.00000000001, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241411000007/0001352414-11-000007-index.htm"}, {"action": "SELL", "amount": 122500.0, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241411000004/0001352414-11-000004-index.htm"}, {"action": "SELL", "amount": 201180.168, "date": "2010-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241410000004/0001352414-10-000004-index.htm"}, {"action": "SELL", "amount": 877180.8, "date": "2009-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241409000002/0001352414-09-000002-index.htm"}, {"action": "SELL", "amount": 460161.0, "date": "2008-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241408000008/0001352414-08-000008-index.htm"}, {"action": "SELL", "amount": 360371.8, "date": "2007-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241407000008/0001352414-07-000008-index.htm"}, {"action": "SELL", "amount": 184718.32760000002, "date": "2007-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241407000004/0001352414-07-000004-index.htm"}, {"action": "SELL", "amount": 208162.0, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000118143107009744/0001181431-07-009744-index.htm"}], "latest": {"action": "SELL", "amount": 851885.615, "date": "2014-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000135241414000013/0001352414-14-000013-index.htm"}}, {"who": "Mark H. Skolnick", "who_key": "SKOLNICK MARK H", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15280512.2554, "net": -15280512.2554, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4884261.0, "date": "2009-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831509000011/0001008315-09-000011-index.htm"}, {"action": "SELL", "amount": 711653.7866, "date": "2009-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831509000007/0001008315-09-000007-index.htm"}, {"action": "SELL", "amount": 158000.0, "date": "2009-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831509000005/0001008315-09-000005-index.htm"}, {"action": "SELL", "amount": 723240.0, "date": "2009-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831509000004/0001008315-09-000004-index.htm"}, {"action": "SELL", "amount": 711500.0, "date": "2008-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000025/0001008315-08-000025-index.htm"}, {"action": "SELL", "amount": 1287000.0, "date": "2008-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000023/0001008315-08-000023-index.htm"}, {"action": "SELL", "amount": 34257.0, "date": "2008-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000019/0001008315-08-000019-index.htm"}, {"action": "SELL", "amount": 191364.4, "date": "2008-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000014/0001008315-08-000014-index.htm"}, {"action": "SELL", "amount": 439680.33, "date": "2008-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000015/0001008315-08-000015-index.htm"}, {"action": "SELL", "amount": 69804.0, "date": "2008-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000016/0001008315-08-000016-index.htm"}, {"action": "SELL", "amount": 146282.92, "date": "2008-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000007/0001008315-08-000007-index.htm"}, {"action": "SELL", "amount": 797796.0, "date": "2008-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000008/0001008315-08-000008-index.htm"}, {"action": "SELL", "amount": 31000.0, "date": "2008-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831508000009/0001008315-08-000009-index.htm"}, {"action": "SELL", "amount": 1361895.07, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831507000020/0001008315-07-000020-index.htm"}, {"action": "SELL", "amount": 1148622.0, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831507000010/0001008315-07-000010-index.htm"}, {"action": "SELL", "amount": 1141776.0, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831507000008/0001008315-07-000008-index.htm"}, {"action": "SELL", "amount": 169050.0, "date": "2007-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831507000004/0001008315-07-000004-index.htm"}, {"action": "SELL", "amount": 673104.6, "date": "2006-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831506000008/0001008315-06-000008-index.htm"}, {"action": "SELL", "amount": 600225.1488000001, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831506000006/0001008315-06-000006-index.htm"}], "latest": {"action": "SELL", "amount": 4884261.0, "date": "2009-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000100831509000011/0001008315-09-000011-index.htm"}}, {"who": "Walter Gilbert PhD", "who_key": "GILBERT WALTER PHD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149997.834, "sold": 12427742.9473, "net": -12277745.1133, "trades": 13, "top_score": 43.0, "lean": "selling", "history": [{"action": "BUY", "amount": 149997.834, "date": "2019-12-13", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636819000003/0001236368-19-000003-index.htm"}, {"action": "SELL", "amount": 1190588.7776000001, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636818000002/0001236368-18-000002-index.htm"}, {"action": "SELL", "amount": 248924.99999999997, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636817000004/0001236368-17-000004-index.htm"}, {"action": "SELL", "amount": 211149.99999999997, "date": "2015-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636815000004/0001236368-15-000004-index.htm"}, {"action": "SELL", "amount": 1127319.0, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636814000004/0001236368-14-000004-index.htm"}, {"action": "SELL", "amount": 2068619.9999999998, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636814000002/0001236368-14-000002-index.htm"}, {"action": "SELL", "amount": 1559206.2504, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636812000002/0001236368-12-000002-index.htm"}, {"action": "SELL", "amount": 633100.0, "date": "2008-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636808000002/0001236368-08-000002-index.htm"}, {"action": "SELL", "amount": 1585639.06, "date": "2007-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636807000005/0001236368-07-000005-index.htm"}, {"action": "SELL", "amount": 266866.17, "date": "2007-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636807000006/0001236368-07-000006-index.htm"}, {"action": "SELL", "amount": 1141608.0, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636807000002/0001236368-07-000002-index.htm"}, {"action": "SELL", "amount": 969878.7293, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636806000006/0001236368-06-000006-index.htm"}, {"action": "SELL", "amount": 1424841.96, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636806000004/0001236368-06-000004-index.htm"}], "latest": {"action": "BUY", "amount": 149997.834, "date": "2019-12-13", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000123636819000003/0001236368-19-000003-index.htm"}}, {"who": "Gary A. King", "who_key": "King Gary A.", "role": "Exec. VP International Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10792993.35, "net": -10792993.35, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2609329.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580019000002/0001495800-19-000002-index.htm"}, {"action": "SELL", "amount": 1366588.35, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580018000004/0001495800-18-000004-index.htm"}, {"action": "SELL", "amount": 118934.4, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580018000002/0001495800-18-000002-index.htm"}, {"action": "SELL", "amount": 585450.0, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580016000016/0001495800-16-000016-index.htm"}, {"action": "SELL", "amount": 571800.0, "date": "2016-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580016000014/0001495800-16-000014-index.htm"}, {"action": "SELL", "amount": 428200.0, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580015000012/0001495800-15-000012-index.htm"}, {"action": "SELL", "amount": 573888.4199999999, "date": "2015-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580015000008/0001495800-15-000008-index.htm"}, {"action": "SELL", "amount": 1002511.58, "date": "2015-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580015000006/0001495800-15-000006-index.htm"}, {"action": "SELL", "amount": 573450.0, "date": "2015-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580015000004/0001495800-15-000004-index.htm"}, {"action": "SELL", "amount": 1071900.0, "date": "2015-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580015000002/0001495800-15-000002-index.htm"}, {"action": "SELL", "amount": 262391.60000000003, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580014000009/0001495800-14-000009-index.htm"}, {"action": "SELL", "amount": 760000.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580014000004/0001495800-14-000004-index.htm"}, {"action": "SELL", "amount": 868549.9999999999, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580014000002/0001495800-14-000002-index.htm"}], "latest": {"action": "SELL", "amount": 2609329.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899923/000149580019000002/0001495800-19-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001914879-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-04", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000835", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002082246-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003766", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003504", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000498", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000899923-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000899923-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044911", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000899923-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001738340-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002065630-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001824720-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004408", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041258", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001788981-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002024613-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001471518-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001379372-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001740730-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001237253-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001824720-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000899923-26-000059", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0000899923-26-000058", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0000899923-26-000057", "price_sensitive": false}], "performance": {"ticker": "MYGN", "has_prices": true, "summary": {"n": 13, "avg": -0.7229214314623964, "win_rate": 0.0, "best": -0.10773480662983428, "worst": -0.8973951715374842, "as_of": "2026-08-12"}, "buys": [{"who": "Bisaro Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27637.5, "date": "2026-05-14", "score": 33.7, "ref_price": 3.62, "return": -0.10773480662983428}, {"who": "Raha Samraat S.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 199844.0, "date": "2026-03-09", "score": 54.0, "ref_price": 4.81, "return": -0.32848232848232845}, {"who": "Phanstiel S. Louise", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 494722.421, "date": "2026-02-27", "score": 51.5, "ref_price": 4.61, "return": -0.29934924078091113}, {"who": "Phanstiel S. Louise", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249335.99999999997, "date": "2020-11-11", "score": 48.1, "ref_price": 16.8, "return": -0.8077380952380953}, {"who": "GILBERT WALTER PHD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149997.834, "date": "2019-12-13", "score": 43.0, "ref_price": 25.58, "return": -0.8737294761532447}, {"who": "HENDERSON JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164222.8, "date": "2019-11-07", "score": 56.6, "ref_price": 23.53, "return": -0.8627284317892052}, {"who": "HENDERSON JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111930.2, "date": "2017-02-23", "score": 41.0, "ref_price": 19.05, "return": -0.8304461942257217}, {"who": "Capone Mark Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & C.E.O.", "amount": 212399.99999999997, "date": "2016-08-19", "score": 49.1, "ref_price": 21.27, "return": -0.848142924306535}, {"who": "McDade Ralph L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Myriad RBM, Inc.", "amount": 21490.0, "date": "2016-08-12", "score": 36.5, "ref_price": 21.54, "return": -0.8500464252553389}, {"who": "HENDERSON JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9819.9, "date": "2009-05-13", "score": 27.4, "ref_price": 31.48, "return": -0.8973951715374842}, {"who": "Belle Gerald P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32500.0, "date": "2009-05-07", "score": 48.3, "ref_price": 31.48, "return": -0.8973951715374842}, {"who": "HENDERSON JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34060.0, "date": "2004-05-11", "score": 33.5, "ref_price": 31.48, "return": -0.8973951715374842}, {"who": "ATTIYEH ROBERT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33303.600000000006, "date": "2004-02-06", "score": 48.4, "ref_price": 31.48, "return": -0.8973951715374842}]}, "price_series": [{"date": "2016-08-01", "close": 31.48, "volume": 829313.0}, {"date": "2016-08-02", "close": 30.82, "volume": 949492.0}, {"date": "2016-08-03", "close": 31.42, "volume": 756872.0}, {"date": "2016-08-04", "close": 31.11, "volume": 1128525.0}, {"date": "2016-08-05", "close": 30.46, "volume": 988866.0}, {"date": "2016-08-08", "close": 29.99, "volume": 1634202.0}, {"date": "2016-08-09", "close": 29.46, "volume": 2513517.0}, {"date": "2016-08-10", "close": 19.7, "volume": 18998340.0}, {"date": "2016-08-11", "close": 20.8, "volume": 5763620.0}, {"date": "2016-08-12", "close": 21.54, "volume": 2592028.0}, {"date": "2016-08-15", "close": 21.4, "volume": 2273141.0}, {"date": "2016-08-16", "close": 21.43, "volume": 1573202.0}, {"date": "2016-08-17", "close": 20.96, "volume": 2490402.0}, {"date": "2016-08-18", "close": 21.24, "volume": 1808858.0}, {"date": "2016-08-19", "close": 21.27, "volume": 1854721.0}, {"date": "2016-08-22", "close": 21.13, "volume": 1400035.0}, {"date": "2016-08-23", "close": 21.2, "volume": 1281024.0}, {"date": "2016-08-24", "close": 21.05, "volume": 1617422.0}, {"date": "2016-08-25", "close": 20.63, "volume": 1088348.0}, {"date": "2016-08-26", "close": 20.66, "volume": 861412.0}, {"date": "2016-08-29", "close": 20.71, "volume": 1244351.0}, {"date": "2016-08-30", "close": 20.54, "volume": 1001449.0}, {"date": "2016-08-31", "close": 20.36, "volume": 1453261.0}, {"date": "2016-09-01", "close": 20.44, "volume": 1059067.0}, {"date": "2016-09-02", "close": 20.65, "volume": 1797452.0}, {"date": "2016-09-06", "close": 20.67, "volume": 1550082.0}, {"date": "2016-09-07", "close": 20.32, "volume": 2202263.0}, {"date": "2016-09-08", "close": 20.27, "volume": 2359153.0}, {"date": "2016-09-09", "close": 20.3, "volume": 1920230.0}, {"date": "2016-09-12", "close": 20.94, "volume": 1974187.0}, {"date": "2016-09-13", "close": 20.94, "volume": 2222815.0}, {"date": "2016-09-14", "close": 21.9, "volume": 2161982.0}, {"date": "2016-09-15", "close": 22.31, "volume": 1862320.0}, {"date": "2016-09-16", "close": 20.92, "volume": 3337974.0}, {"date": "2016-09-19", "close": 20.87, "volume": 1920370.0}, {"date": "2016-09-20", "close": 20.76, "volume": 1558624.0}, {"date": "2016-09-21", "close": 20.75, "volume": 1950451.0}, {"date": "2016-09-22", "close": 21.5, "volume": 1079365.0}, {"date": "2016-09-23", "close": 21.67, "volume": 1686867.0}, {"date": "2016-09-26", "close": 21.57, "volume": 883067.0}, {"date": "2016-09-27", "close": 22.1, "volume": 954290.0}, {"date": "2016-09-28", "close": 21.58, "volume": 837441.0}, {"date": "2016-09-29", "close": 20.7, "volume": 1742850.0}, {"date": "2016-09-30", "close": 20.58, "volume": 2016544.0}, {"date": "2016-10-03", "close": 20.47, "volume": 2577036.0}, {"date": "2016-10-04", "close": 20.585, "volume": 1763814.0}, {"date": "2016-10-05", "close": 21.19, "volume": 1138635.0}, {"date": "2016-10-06", "close": 21.18, "volume": 1537918.0}, {"date": "2016-10-07", "close": 21.345, "volume": 1328640.0}, {"date": "2016-10-10", "close": 18.87, "volume": 3528054.0}, {"date": "2016-10-11", "close": 19.15, "volume": 2924072.0}, {"date": "2016-10-12", "close": 19.21, "volume": 1443804.0}, {"date": "2016-10-13", "close": 18.62, "volume": 3744293.0}, {"date": "2016-10-14", "close": 18.63, "volume": 1451507.0}, {"date": "2016-10-17", "close": 19.31, "volume": 1725939.0}, {"date": "2016-10-18", "close": 19.91, "volume": 1550697.0}, {"date": "2016-10-19", "close": 19.79, "volume": 1506737.0}, {"date": "2016-10-20", "close": 19.57, "volume": 1834590.0}, {"date": "2016-10-21", "close": 19.72, "volume": 1933053.0}, {"date": "2016-10-24", "close": 19.7, "volume": 634848.0}, {"date": "2016-10-25", "close": 19.52, "volume": 620432.0}, {"date": "2016-10-26", "close": 19.53, "volume": 827685.0}, {"date": "2016-10-27", "close": 19.645, "volume": 889941.0}, {"date": "2016-10-28", "close": 19.66, "volume": 784184.0}, {"date": "2016-10-31", "close": 19.71, "volume": 711600.0}, {"date": "2016-11-01", "close": 19.49, "volume": 1446141.0}, {"date": "2016-11-02", "close": 16.4, "volume": 7149694.0}, {"date": "2016-11-03", "close": 16.26, "volume": 2870388.0}, {"date": "2016-11-04", "close": 16.48, "volume": 2079820.0}, {"date": "2016-11-07", "close": 16.92, "volume": 1746117.0}, {"date": "2016-11-08", "close": 16.71, "volume": 1862676.0}, {"date": "2016-11-09", "close": 17.38, "volume": 2838468.0}, {"date": "2016-11-10", "close": 17.38, "volume": 2347789.0}, {"date": "2016-11-11", "close": 17.29, "volume": 1781077.0}, {"date": "2016-11-14", "close": 17.89, "volume": 1737308.0}, {"date": "2016-11-15", "close": 16.98, "volume": 1108841.0}, {"date": "2016-11-16", "close": 16.76, "volume": 1406084.0}, {"date": "2016-11-17", "close": 17.16, "volume": 672507.0}, {"date": "2016-11-18", "close": 16.8, "volume": 833805.0}, {"date": "2016-11-21", "close": 17.16, "volume": 619270.0}, {"date": "2016-11-22", "close": 17.05, "volume": 870687.0}, {"date": "2016-11-23", "close": 17.22, "volume": 776512.0}, {"date": "2016-11-25", "close": 17.46, "volume": 432403.0}, {"date": "2016-11-28", "close": 16.93, "volume": 803377.0}, {"date": "2016-11-29", "close": 17.1, "volume": 558652.0}, {"date": "2016-11-30", "close": 16.69, "volume": 820891.0}, {"date": "2016-12-01", "close": 16.64, "volume": 997646.0}, {"date": "2016-12-02", "close": 16.66, "volume": 654868.0}, {"date": "2016-12-05", "close": 17.15, "volume": 1343846.0}, {"date": "2016-12-06", "close": 17.31, "volume": 803623.0}, {"date": "2016-12-07", "close": 16.77, "volume": 1196398.0}, {"date": "2016-12-08", "close": 16.99, "volume": 981887.0}, {"date": "2016-12-09", "close": 17.4, "volume": 954247.0}, {"date": "2016-12-12", "close": 17.65, "volume": 855769.0}, {"date": "2016-12-13", "close": 17.93, "volume": 1339605.0}, {"date": "2016-12-14", "close": 17.66, "volume": 1028868.0}, {"date": "2016-12-15", "close": 17.98, "volume": 781728.0}, {"date": "2016-12-16", "close": 18.8, "volume": 2417139.0}, {"date": "2016-12-19", "close": 18.18, "volume": 1006856.0}, {"date": "2016-12-20", "close": 18.37, "volume": 658278.0}, {"date": "2016-12-21", "close": 17.89, "volume": 619740.0}, {"date": "2016-12-22", "close": 17.63, "volume": 981973.0}, {"date": "2016-12-23", "close": 16.88, "volume": 2039375.0}, {"date": "2016-12-27", "close": 17.01, "volume": 1097320.0}, {"date": "2016-12-28", "close": 16.68, "volume": 607450.0}, {"date": "2016-12-29", "close": 16.75, "volume": 534528.0}, {"date": "2016-12-30", "close": 16.67, "volume": 741973.0}, {"date": "2017-01-03", "close": 16.93, "volume": 1152949.0}, {"date": "2017-01-04", "close": 17.62, "volume": 1040690.0}, {"date": "2017-01-05", "close": 17.55, "volume": 747316.0}, {"date": "2017-01-06", "close": 17.8, "volume": 779776.0}, {"date": "2017-01-09", "close": 17.65, "volume": 968236.0}, {"date": "2017-01-10", "close": 17.48, "volume": 1034266.0}, {"date": "2017-01-11", "close": 16.12, "volume": 2483170.0}, {"date": "2017-01-12", "close": 16.37, "volume": 954346.0}, {"date": "2017-01-13", "close": 16.33, "volume": 1245618.0}, {"date": "2017-01-17", "close": 15.81, "volume": 1431980.0}, {"date": "2017-01-18", "close": 15.79, "volume": 1423108.0}, {"date": "2017-01-19", "close": 15.46, "volume": 948540.0}, {"date": "2017-01-20", "close": 15.66, "volume": 1541930.0}, {"date": "2017-01-23", "close": 15.84, "volume": 921395.0}, {"date": "2017-01-24", "close": 16.01, "volume": 1130603.0}, {"date": "2017-01-25", "close": 16.19, "volume": 1177629.0}, {"date": "2017-01-26", "close": 15.92, "volume": 633819.0}, {"date": "2017-01-27", "close": 15.96, "volume": 488324.0}, {"date": "2017-01-30", "close": 15.51, "volume": 884056.0}, {"date": "2017-01-31", "close": 16.18, "volume": 1514092.0}, {"date": "2017-02-01", "close": 16.08, "volume": 1088914.0}, {"date": "2017-02-02", "close": 15.91, "volume": 825906.0}, {"date": "2017-02-03", "close": 15.7, "volume": 973754.0}, {"date": "2017-02-06", "close": 15.49, "volume": 985875.0}, {"date": "2017-02-07", "close": 15.4, "volume": 1824911.0}, {"date": "2017-02-08", "close": 16.52, "volume": 6514781.0}, {"date": "2017-02-09", "close": 16.14, "volume": 1990762.0}, {"date": "2017-02-10", "close": 15.99, "volume": 922348.0}, {"date": "2017-02-13", "close": 16.98, "volume": 5214364.0}, {"date": "2017-02-14", "close": 17.03, "volume": 12889050.0}, {"date": "2017-02-15", "close": 17.375, "volume": 1651517.0}, {"date": "2017-02-16", "close": 17.27, "volume": 1573052.0}, {"date": "2017-02-17", "close": 18.62, "volume": 2313459.0}, {"date": "2017-02-21", "close": 19.08, "volume": 2734569.0}, {"date": "2017-02-22", "close": 18.8, "volume": 2478313.0}, {"date": "2017-02-23", "close": 19.05, "volume": 2290082.0}, {"date": "2017-02-24", "close": 18.98, "volume": 1666711.0}, {"date": "2017-02-27", "close": 19.25, "volume": 1606453.0}, {"date": "2017-02-28", "close": 19.43, "volume": 2193232.0}, {"date": "2017-03-01", "close": 19.43, "volume": 3108763.0}, {"date": "2017-03-02", "close": 19.02, "volume": 1399955.0}, {"date": "2017-03-03", "close": 19.35, "volume": 927630.0}, {"date": "2017-03-06", "close": 19.25, "volume": 1242791.0}, {"date": "2017-03-07", "close": 19.12, "volume": 1376445.0}, {"date": "2017-03-08", "close": 19.135, "volume": 1289885.0}, {"date": "2017-03-09", "close": 19.15, "volume": 1863829.0}, {"date": "2017-03-10", "close": 19.31, "volume": 978050.0}, {"date": "2017-03-13", "close": 19.67, "volume": 970950.0}, {"date": "2017-03-14", "close": 19.21, "volume": 1013592.0}, {"date": "2017-03-15", "close": 19.07, "volume": 1507846.0}, {"date": "2017-03-16", "close": 19.03, "volume": 1172369.0}, {"date": "2017-03-17", "close": 19.05, "volume": 3782344.0}, {"date": "2017-03-20", "close": 19.05, "volume": 721183.0}, {"date": "2017-03-21", "close": 18.9, "volume": 1660884.0}, {"date": "2017-03-22", "close": 19.18, "volume": 807707.0}, {"date": "2017-03-23", "close": 19.15, "volume": 779293.0}, {"date": "2017-03-24", "close": 19.38, "volume": 920668.0}, {"date": "2017-03-27", "close": 19.25, "volume": 2058040.0}, {"date": "2017-03-28", "close": 19.07, "volume": 1414664.0}, {"date": "2017-03-29", "close": 19.2, "volume": 954203.0}, {"date": "2017-03-30", "close": 19.12, "volume": 687462.0}, {"date": "2017-03-31", "close": 19.2, "volume": 982276.0}, {"date": "2017-04-03", "close": 18.98, "volume": 1194890.0}, {"date": "2017-04-04", "close": 18.98, "volume": 760817.0}, {"date": "2017-04-05", "close": 18.5, "volume": 986909.0}, {"date": "2017-04-06", "close": 18.37, "volume": 1170492.0}, {"date": "2017-04-07", "close": 18.69, "volume": 1245901.0}, {"date": "2017-04-10", "close": 18.44, "volume": 534652.0}, {"date": "2017-04-11", "close": 18.47, "volume": 765701.0}, {"date": "2017-04-12", "close": 18.0, "volume": 662342.0}, {"date": "2017-04-13", "close": 18.15, "volume": 645599.0}, {"date": "2017-04-17", "close": 18.01, "volume": 782886.0}, {"date": "2017-04-18", "close": 17.94, "volume": 550369.0}, {"date": "2017-04-19", "close": 17.92, "volume": 573910.0}, {"date": "2017-04-20", "close": 17.75, "volume": 832048.0}, {"date": "2017-04-21", "close": 17.61, "volume": 498905.0}, {"date": "2017-04-24", "close": 17.75, "volume": 756633.0}, {"date": "2017-04-25", "close": 18.33, "volume": 1301870.0}, {"date": "2017-04-26", "close": 18.46, "volume": 1109730.0}, {"date": "2017-04-27", "close": 18.33, "volume": 789043.0}, {"date": "2017-04-28", "close": 18.39, "volume": 599899.0}, {"date": "2017-05-01", "close": 18.68, "volume": 902055.0}, {"date": "2017-05-02", "close": 18.68, "volume": 1784669.0}, {"date": "2017-05-03", "close": 22.5, "volume": 4543044.0}, {"date": "2017-05-04", "close": 21.92, "volume": 1951692.0}, {"date": "2017-05-05", "close": 22.38, "volume": 1457308.0}, {"date": "2017-05-08", "close": 22.02, "volume": 1390135.0}, {"date": "2017-05-09", "close": 23.19, "volume": 1123078.0}, {"date": "2017-05-10", "close": 22.72, "volume": 750898.0}, {"date": "2017-05-11", "close": 22.04, "volume": 1177742.0}, {"date": "2017-05-12", "close": 22.15, "volume": 799618.0}, {"date": "2017-05-15", "close": 22.26, "volume": 715945.0}, {"date": "2017-05-16", "close": 21.93, "volume": 940373.0}, {"date": "2017-05-17", "close": 21.48, "volume": 692238.0}, {"date": "2017-05-18", "close": 21.63, "volume": 666372.0}, {"date": "2017-05-19", "close": 21.08, "volume": 673039.0}, {"date": "2017-05-22", "close": 21.15, "volume": 753924.0}, {"date": "2017-05-23", "close": 20.62, "volume": 702382.0}, {"date": "2017-05-24", "close": 20.47, "volume": 654280.0}, {"date": "2017-05-25", "close": 20.21, "volume": 584304.0}, {"date": "2017-05-26", "close": 20.31, "volume": 701207.0}, {"date": "2017-05-30", "close": 20.08, "volume": 809639.0}, {"date": "2017-05-31", "close": 20.35, "volume": 1093157.0}, {"date": "2017-06-01", "close": 20.46, "volume": 1646465.0}, {"date": "2017-06-02", "close": 20.7, "volume": 1008626.0}, {"date": "2017-06-05", "close": 21.12, "volume": 1044482.0}, {"date": "2017-06-06", "close": 21.6, "volume": 1172547.0}, {"date": "2017-06-07", "close": 21.5, "volume": 796298.0}, {"date": "2017-06-08", "close": 21.66, "volume": 632822.0}, {"date": "2017-06-09", "close": 21.98, "volume": 754950.0}, {"date": "2017-06-12", "close": 22.24, "volume": 1022123.0}, {"date": "2017-06-13", "close": 22.66, "volume": 816044.0}, {"date": "2017-06-14", "close": 23.04, "volume": 897487.0}, {"date": "2017-06-15", "close": 23.39, "volume": 1482375.0}, {"date": "2017-06-16", "close": 23.88, "volume": 1955957.0}, {"date": "2017-06-19", "close": 24.47, "volume": 1170430.0}, {"date": "2017-06-20", "close": 25.05, "volume": 2016750.0}, {"date": "2017-06-21", "close": 26.47, "volume": 2195708.0}, {"date": "2017-06-22", "close": 26.255, "volume": 1283877.0}, {"date": "2017-06-23", "close": 26.39, "volume": 3448348.0}, {"date": "2017-06-26", "close": 26.42, "volume": 687745.0}, {"date": "2017-06-27", "close": 25.41, "volume": 843362.0}, {"date": "2017-06-28", "close": 26.26, "volume": 1110697.0}, {"date": "2017-06-29", "close": 25.67, "volume": 717652.0}, {"date": "2017-06-30", "close": 25.84, "volume": 437441.0}, {"date": "2017-07-03", "close": 25.72, "volume": 201703.0}, {"date": "2017-07-05", "close": 25.75, "volume": 931792.0}, {"date": "2017-07-06", "close": 25.34, "volume": 483151.0}, {"date": "2017-07-07", "close": 25.66, "volume": 338339.0}, {"date": "2017-07-10", "close": 25.17, "volume": 840978.0}, {"date": "2017-07-11", "close": 25.25, "volume": 722214.0}, {"date": "2017-07-12", "close": 25.62, "volume": 440172.0}, {"date": "2017-07-13", "close": 25.34, "volume": 565214.0}, {"date": "2017-07-14", "close": 24.74, "volume": 680312.0}, {"date": "2017-07-17", "close": 24.7, "volume": 948050.0}, {"date": "2017-07-18", "close": 24.72, "volume": 1037426.0}, {"date": "2017-07-19", "close": 24.75, "volume": 762760.0}, {"date": "2017-07-20", "close": 24.32, "volume": 1095177.0}, {"date": "2017-07-21", "close": 24.16, "volume": 2912758.0}, {"date": "2017-07-24", "close": 24.16, "volume": 819313.0}, {"date": "2017-07-25", "close": 23.86, "volume": 755343.0}, {"date": "2017-07-26", "close": 23.74, "volume": 712797.0}, {"date": "2017-07-27", "close": 23.46, "volume": 1105722.0}, {"date": "2017-07-28", "close": 23.66, "volume": 613248.0}, {"date": "2017-07-31", "close": 24.27, "volume": 1043906.0}, {"date": "2017-08-01", "close": 24.22, "volume": 716382.0}, {"date": "2017-08-02", "close": 24.01, "volume": 725678.0}, {"date": "2017-08-03", "close": 24.26, "volume": 690682.0}, {"date": "2017-08-04", "close": 24.89, "volume": 705974.0}, {"date": "2017-08-07", "close": 25.21, "volume": 1382826.0}, {"date": "2017-08-08", "close": 25.55, "volume": 1859805.0}, {"date": "2017-08-09", "close": 27.98, "volume": 2712063.0}, {"date": "2017-08-10", "close": 27.2, "volume": 1828789.0}, {"date": "2017-08-11", "close": 27.76, "volume": 1573744.0}, {"date": "2017-08-14", "close": 27.87, "volume": 1321254.0}, {"date": "2017-08-15", "close": 28.05, "volume": 962287.0}, {"date": "2017-08-16", "close": 27.85, "volume": 1065451.0}, {"date": "2017-08-17", "close": 27.86, "volume": 664189.0}, {"date": "2017-08-18", "close": 28.8, "volume": 1314637.0}, {"date": "2017-08-21", "close": 28.94, "volume": 1176895.0}, {"date": "2017-08-22", "close": 28.96, "volume": 620654.0}, {"date": "2017-08-23", "close": 29.25, "volume": 741585.0}, {"date": "2017-08-24", "close": 29.52, "volume": 1419929.0}, {"date": "2017-08-25", "close": 29.32, "volume": 758912.0}, {"date": "2017-08-28", "close": 29.57, "volume": 763297.0}, {"date": "2017-08-29", "close": 29.9, "volume": 832169.0}, {"date": "2017-08-30", "close": 30.11, "volume": 1201362.0}, {"date": "2017-08-31", "close": 30.49, "volume": 1087103.0}, {"date": "2017-09-01", "close": 30.25, "volume": 1164000.0}, {"date": "2017-09-05", "close": 30.32, "volume": 652125.0}, {"date": "2017-09-06", "close": 32.57, "volume": 2558996.0}, {"date": "2017-09-07", "close": 32.42, "volume": 1686376.0}, {"date": "2017-09-08", "close": 32.53, "volume": 897520.0}, {"date": "2017-09-11", "close": 32.1, "volume": 805806.0}, {"date": "2017-09-12", "close": 32.34, "volume": 767981.0}, {"date": "2017-09-13", "close": 32.57, "volume": 535826.0}, {"date": "2017-09-14", "close": 32.75, "volume": 503624.0}, {"date": "2017-09-15", "close": 32.87, "volume": 749924.0}, {"date": "2017-09-18", "close": 33.05, "volume": 529700.0}, {"date": "2017-09-19", "close": 32.91, "volume": 618890.0}, {"date": "2017-09-20", "close": 33.51, "volume": 1068539.0}, {"date": "2017-09-21", "close": 33.61, "volume": 567093.0}, {"date": "2017-09-22", "close": 33.79, "volume": 532296.0}, {"date": "2017-09-25", "close": 34.51, "volume": 1027199.0}, {"date": "2017-09-26", "close": 34.48, "volume": 708814.0}, {"date": "2017-09-27", "close": 36.0, "volume": 899542.0}, {"date": "2017-09-28", "close": 36.2, "volume": 731674.0}, {"date": "2017-09-29", "close": 36.18, "volume": 642879.0}, {"date": "2017-10-02", "close": 36.78, "volume": 839043.0}, {"date": "2017-10-03", "close": 37.13, "volume": 575083.0}, {"date": "2017-10-04", "close": 36.37, "volume": 680173.0}, {"date": "2017-10-05", "close": 36.51, "volume": 1182548.0}, {"date": "2017-10-06", "close": 37.14, "volume": 824072.0}, {"date": "2017-10-09", "close": 36.62, "volume": 910904.0}, {"date": "2017-10-10", "close": 36.85, "volume": 537887.0}, {"date": "2017-10-11", "close": 36.91, "volume": 499692.0}, {"date": "2017-10-12", "close": 36.55, "volume": 673489.0}, {"date": "2017-10-13", "close": 36.44, "volume": 493033.0}, {"date": "2017-10-16", "close": 36.1, "volume": 596840.0}, {"date": "2017-10-17", "close": 35.84, "volume": 629369.0}, {"date": "2017-10-18", "close": 34.44, "volume": 1402279.0}, {"date": "2017-10-19", "close": 34.39, "volume": 812091.0}, {"date": "2017-10-20", "close": 34.86, "volume": 977865.0}, {"date": "2017-10-23", "close": 34.82, "volume": 494037.0}, {"date": "2017-10-24", "close": 33.81, "volume": 1079709.0}, {"date": "2017-10-25", "close": 33.69, "volume": 1051963.0}, {"date": "2017-10-26", "close": 33.95, "volume": 520177.0}, {"date": "2017-10-27", "close": 34.86, "volume": 539147.0}, {"date": "2017-10-30", "close": 34.45, "volume": 802552.0}, {"date": "2017-10-31", "close": 34.28, "volume": 837753.0}, {"date": "2017-11-01", "close": 33.84, "volume": 893138.0}, {"date": "2017-11-02", "close": 28.56, "volume": 3052839.0}, {"date": "2017-11-03", "close": 28.45, "volume": 3053949.0}, {"date": "2017-11-06", "close": 30.3, "volume": 1907512.0}, {"date": "2017-11-07", "close": 29.9, "volume": 1752123.0}, {"date": "2017-11-08", "close": 30.12, "volume": 2183056.0}, {"date": "2017-11-09", "close": 31.09, "volume": 1258380.0}, {"date": "2017-11-10", "close": 31.55, "volume": 812215.0}, {"date": "2017-11-13", "close": 32.47, "volume": 1073923.0}, {"date": "2017-11-14", "close": 31.36, "volume": 1169893.0}, {"date": "2017-11-15", "close": 31.25, "volume": 1062556.0}, {"date": "2017-11-16", "close": 33.41, "volume": 1567961.0}, {"date": "2017-11-17", "close": 32.88, "volume": 956880.0}, {"date": "2017-11-20", "close": 32.66, "volume": 936885.0}, {"date": "2017-11-21", "close": 33.0, "volume": 426190.0}, {"date": "2017-11-22", "close": 32.87, "volume": 323336.0}, {"date": "2017-11-24", "close": 33.26, "volume": 253026.0}, {"date": "2017-11-27", "close": 32.6, "volume": 506363.0}, {"date": "2017-11-28", "close": 32.66, "volume": 399198.0}, {"date": "2017-11-29", "close": 32.81, "volume": 439355.0}, {"date": "2017-11-30", "close": 34.63, "volume": 995912.0}, {"date": "2017-12-01", "close": 33.82, "volume": 652697.0}, {"date": "2017-12-04", "close": 33.53, "volume": 588811.0}, {"date": "2017-12-05", "close": 32.88, "volume": 538352.0}, {"date": "2017-12-06", "close": 33.12, "volume": 555633.0}, {"date": "2017-12-07", "close": 33.07, "volume": 758142.0}, {"date": "2017-12-08", "close": 33.74, "volume": 738620.0}, {"date": "2017-12-11", "close": 32.48, "volume": 1152948.0}, {"date": "2017-12-12", "close": 32.58, "volume": 529899.0}, {"date": "2017-12-13", "close": 33.27, "volume": 678879.0}, {"date": "2017-12-14", "close": 33.14, "volume": 671138.0}, {"date": "2017-12-15", "close": 33.47, "volume": 2748212.0}, {"date": "2017-12-18", "close": 33.72, "volume": 729255.0}, {"date": "2017-12-19", "close": 33.35, "volume": 563654.0}, {"date": "2017-12-20", "close": 34.49, "volume": 632816.0}, {"date": "2017-12-21", "close": 34.25, "volume": 497843.0}, {"date": "2017-12-22", "close": 34.23, "volume": 297756.0}, {"date": "2017-12-26", "close": 34.19, "volume": 460402.0}, {"date": "2017-12-27", "close": 34.67, "volume": 335677.0}, {"date": "2017-12-28", "close": 34.59, "volume": 258605.0}, {"date": "2017-12-29", "close": 34.345, "volume": 479383.0}, {"date": "2018-01-02", "close": 34.91, "volume": 501118.0}, {"date": "2018-01-03", "close": 35.1, "volume": 495927.0}, {"date": "2018-01-04", "close": 34.38, "volume": 461465.0}, {"date": "2018-01-05", "close": 34.83, "volume": 392918.0}, {"date": "2018-01-08", "close": 33.74, "volume": 532965.0}, {"date": "2018-01-09", "close": 34.66, "volume": 700301.0}, {"date": "2018-01-10", "close": 34.81, "volume": 353254.0}, {"date": "2018-01-11", "close": 35.53, "volume": 492729.0}, {"date": "2018-01-12", "close": 36.05, "volume": 670506.0}, {"date": "2018-01-16", "close": 35.79, "volume": 1073954.0}, {"date": "2018-01-17", "close": 36.84, "volume": 1040950.0}, {"date": "2018-01-18", "close": 37.99, "volume": 1029960.0}, {"date": "2018-01-19", "close": 38.62, "volume": 924062.0}, {"date": "2018-01-22", "close": 39.88, "volume": 1171845.0}, {"date": "2018-01-23", "close": 40.37, "volume": 649477.0}, {"date": "2018-01-24", "close": 40.37, "volume": 935410.0}, {"date": "2018-01-25", "close": 40.93, "volume": 510822.0}, {"date": "2018-01-26", "close": 41.01, "volume": 367839.0}, {"date": "2018-01-29", "close": 38.45, "volume": 1674161.0}, {"date": "2018-01-30", "close": 38.9, "volume": 631181.0}, {"date": "2018-01-31", "close": 36.88, "volume": 717799.0}, {"date": "2018-02-01", "close": 37.65, "volume": 561966.0}, {"date": "2018-02-02", "close": 36.16, "volume": 759105.0}, {"date": "2018-02-05", "close": 34.4, "volume": 1200803.0}, {"date": "2018-02-06", "close": 35.81, "volume": 981730.0}, {"date": "2018-02-07", "close": 33.83, "volume": 1365730.0}, {"date": "2018-02-08", "close": 32.62, "volume": 1020943.0}, {"date": "2018-02-09", "close": 32.96, "volume": 928993.0}, {"date": "2018-02-12", "close": 33.22, "volume": 651633.0}, {"date": "2018-02-13", "close": 33.05, "volume": 604099.0}, {"date": "2018-02-14", "close": 33.7, "volume": 686277.0}, {"date": "2018-02-15", "close": 33.38, "volume": 1008099.0}, {"date": "2018-02-16", "close": 32.81, "volume": 963062.0}, {"date": "2018-02-20", "close": 32.55, "volume": 537681.0}, {"date": "2018-02-21", "close": 33.31, "volume": 721265.0}, {"date": "2018-02-22", "close": 32.7, "volume": 378544.0}, {"date": "2018-02-23", "close": 33.14, "volume": 392166.0}, {"date": "2018-02-26", "close": 33.34, "volume": 254585.0}, {"date": "2018-02-27", "close": 32.83, "volume": 402840.0}, {"date": "2018-02-28", "close": 32.42, "volume": 440565.0}, {"date": "2018-03-01", "close": 31.8, "volume": 453824.0}, {"date": "2018-03-02", "close": 33.0, "volume": 396495.0}, {"date": "2018-03-05", "close": 33.13, "volume": 304746.0}, {"date": "2018-03-06", "close": 32.1, "volume": 1259111.0}, {"date": "2018-03-07", "close": 32.74, "volume": 681031.0}, {"date": "2018-03-08", "close": 31.81, "volume": 588852.0}, {"date": "2018-03-09", "close": 32.57, "volume": 411832.0}, {"date": "2018-03-12", "close": 33.02, "volume": 296784.0}, {"date": "2018-03-13", "close": 29.01, "volume": 2457998.0}, {"date": "2018-03-14", "close": 29.25, "volume": 864557.0}, {"date": "2018-03-15", "close": 29.15, "volume": 560310.0}, {"date": "2018-03-16", "close": 30.17, "volume": 1431155.0}, {"date": "2018-03-19", "close": 29.41, "volume": 542909.0}, {"date": "2018-03-20", "close": 29.6, "volume": 446543.0}, {"date": "2018-03-21", "close": 30.71, "volume": 692318.0}, {"date": "2018-03-22", "close": 29.11, "volume": 762317.0}, {"date": "2018-03-23", "close": 28.83, "volume": 469157.0}, {"date": "2018-03-26", "close": 30.01, "volume": 915791.0}, {"date": "2018-03-27", "close": 29.39, "volume": 627339.0}, {"date": "2018-03-28", "close": 29.67, "volume": 565454.0}, {"date": "2018-03-29", "close": 29.55, "volume": 579250.0}, {"date": "2018-04-02", "close": 29.15, "volume": 699148.0}, {"date": "2018-04-03", "close": 29.55, "volume": 741344.0}, {"date": "2018-04-04", "close": 29.79, "volume": 639845.0}, {"date": "2018-04-05", "close": 29.43, "volume": 585613.0}, {"date": "2018-04-06", "close": 28.0, "volume": 877916.0}, {"date": "2018-04-09", "close": 28.35, "volume": 982672.0}, {"date": "2018-04-10", "close": 27.75, "volume": 1202215.0}, {"date": "2018-04-11", "close": 28.38, "volume": 703445.0}, {"date": "2018-04-12", "close": 29.05, "volume": 515737.0}, {"date": "2018-04-13", "close": 29.09, "volume": 389899.0}, {"date": "2018-04-16", "close": 28.9, "volume": 632123.0}, {"date": "2018-04-17", "close": 29.28, "volume": 551742.0}, {"date": "2018-04-18", "close": 28.95, "volume": 561012.0}, {"date": "2018-04-19", "close": 29.04, "volume": 416001.0}, {"date": "2018-04-20", "close": 28.9, "volume": 454648.0}, {"date": "2018-04-23", "close": 29.13, "volume": 484476.0}, {"date": "2018-04-24", "close": 28.58, "volume": 420458.0}, {"date": "2018-04-25", "close": 28.41, "volume": 601307.0}, {"date": "2018-04-26", "close": 29.17, "volume": 417790.0}, {"date": "2018-04-27", "close": 29.22, "volume": 326642.0}, {"date": "2018-04-30", "close": 28.29, "volume": 381755.0}, {"date": "2018-05-01", "close": 27.97, "volume": 603886.0}, {"date": "2018-05-02", "close": 28.08, "volume": 491221.0}, {"date": "2018-05-03", "close": 27.81, "volume": 486727.0}, {"date": "2018-05-04", "close": 28.03, "volume": 469148.0}, {"date": "2018-05-07", "close": 28.98, "volume": 849823.0}, {"date": "2018-05-08", "close": 33.55, "volume": 2379822.0}, {"date": "2018-05-09", "close": 33.37, "volume": 964928.0}, {"date": "2018-05-10", "close": 33.78, "volume": 801208.0}, {"date": "2018-05-11", "close": 34.86, "volume": 1087613.0}, {"date": "2018-05-14", "close": 34.48, "volume": 666040.0}, {"date": "2018-05-15", "close": 33.81, "volume": 603891.0}, {"date": "2018-05-16", "close": 34.88, "volume": 621715.0}, {"date": "2018-05-17", "close": 34.96, "volume": 463191.0}, {"date": "2018-05-18", "close": 35.4, "volume": 573121.0}, {"date": "2018-05-21", "close": 35.68, "volume": 468689.0}, {"date": "2018-05-22", "close": 35.38, "volume": 416787.0}, {"date": "2018-05-23", "close": 35.49, "volume": 527169.0}, {"date": "2018-05-24", "close": 35.94, "volume": 504271.0}, {"date": "2018-05-25", "close": 35.87, "volume": 314578.0}, {"date": "2018-05-29", "close": 37.55, "volume": 1256900.0}, {"date": "2018-05-30", "close": 36.73, "volume": 1185863.0}, {"date": "2018-05-31", "close": 36.51, "volume": 588477.0}, {"date": "2018-06-01", "close": 39.47, "volume": 1125740.0}, {"date": "2018-06-04", "close": 39.77, "volume": 785318.0}, {"date": "2018-06-05", "close": 39.79, "volume": 479479.0}, {"date": "2018-06-06", "close": 39.34, "volume": 343175.0}, {"date": "2018-06-07", "close": 39.12, "volume": 382931.0}, {"date": "2018-06-08", "close": 39.17, "volume": 362268.0}, {"date": "2018-06-11", "close": 39.08, "volume": 419756.0}, {"date": "2018-06-12", "close": 39.18, "volume": 507369.0}, {"date": "2018-06-13", "close": 38.9, "volume": 587291.0}, {"date": "2018-06-14", "close": 38.83, "volume": 587365.0}, {"date": "2018-06-15", "close": 39.42, "volume": 1909900.0}, {"date": "2018-06-18", "close": 40.17, "volume": 975474.0}, {"date": "2018-06-19", "close": 39.52, "volume": 534068.0}, {"date": "2018-06-20", "close": 39.05, "volume": 733057.0}, {"date": "2018-06-21", "close": 38.69, "volume": 631401.0}, {"date": "2018-06-22", "close": 38.87, "volume": 2733629.0}, {"date": "2018-06-25", "close": 38.38, "volume": 608700.0}, {"date": "2018-06-26", "close": 38.09, "volume": 979815.0}, {"date": "2018-06-27", "close": 36.78, "volume": 733445.0}, {"date": "2018-06-28", "close": 37.15, "volume": 730443.0}, {"date": "2018-06-29", "close": 37.37, "volume": 796258.0}, {"date": "2018-07-02", "close": 37.71, "volume": 664233.0}, {"date": "2018-07-03", "close": 37.57, "volume": 205543.0}, {"date": "2018-07-05", "close": 37.59, "volume": 324438.0}, {"date": "2018-07-06", "close": 37.94, "volume": 447033.0}, {"date": "2018-07-09", "close": 37.71, "volume": 444629.0}, {"date": "2018-07-10", "close": 38.03, "volume": 684868.0}, {"date": "2018-07-11", "close": 43.04, "volume": 3920795.0}, {"date": "2018-07-12", "close": 42.96, "volume": 856746.0}, {"date": "2018-07-13", "close": 42.69, "volume": 643712.0}, {"date": "2018-07-16", "close": 42.02, "volume": 685206.0}, {"date": "2018-07-17", "close": 42.82, "volume": 689799.0}, {"date": "2018-07-18", "close": 42.82, "volume": 436839.0}, {"date": "2018-07-19", "close": 43.75, "volume": 623066.0}, {"date": "2018-07-20", "close": 43.71, "volume": 835077.0}, {"date": "2018-07-23", "close": 43.76, "volume": 597892.0}, {"date": "2018-07-24", "close": 43.85, "volume": 639866.0}, {"date": "2018-07-25", "close": 43.57, "volume": 538243.0}, {"date": "2018-07-26", "close": 43.21, "volume": 1829829.0}, {"date": "2018-07-27", "close": 42.57, "volume": 446547.0}, {"date": "2018-07-30", "close": 42.75, "volume": 663801.0}, {"date": "2018-07-31", "close": 43.75, "volume": 689568.0}, {"date": "2018-08-01", "close": 44.04, "volume": 611392.0}, {"date": "2018-08-02", "close": 43.6, "volume": 1226525.0}, {"date": "2018-08-03", "close": 44.0, "volume": 386836.0}, {"date": "2018-08-06", "close": 44.4, "volume": 896526.0}, {"date": "2018-08-07", "close": 44.17, "volume": 600345.0}, {"date": "2018-08-08", "close": 43.22, "volume": 536488.0}, {"date": "2018-08-09", "close": 43.04, "volume": 722185.0}, {"date": "2018-08-10", "close": 42.53, "volume": 482967.0}, {"date": "2018-08-13", "close": 41.97, "volume": 780179.0}, {"date": "2018-08-14", "close": 41.98, "volume": 362988.0}, {"date": "2018-08-15", "close": 41.79, "volume": 365570.0}, {"date": "2018-08-16", "close": 41.99, "volume": 418149.0}, {"date": "2018-08-17", "close": 41.67, "volume": 514239.0}, {"date": "2018-08-20", "close": 41.92, "volume": 339379.0}, {"date": "2018-08-21", "close": 42.84, "volume": 1063851.0}, {"date": "2018-08-22", "close": 48.2, "volume": 2997792.0}, {"date": "2018-08-23", "close": 49.31, "volume": 1503259.0}, {"date": "2018-08-24", "close": 48.62, "volume": 810865.0}, {"date": "2018-08-27", "close": 49.3, "volume": 588120.0}, {"date": "2018-08-28", "close": 49.47, "volume": 1369489.0}, {"date": "2018-08-29", "close": 49.73, "volume": 728746.0}, {"date": "2018-08-30", "close": 49.55, "volume": 506523.0}, {"date": "2018-08-31", "close": 49.79, "volume": 471508.0}, {"date": "2018-09-04", "close": 50.34, "volume": 800563.0}, {"date": "2018-09-05", "close": 46.16, "volume": 1420842.0}, {"date": "2018-09-06", "close": 46.1, "volume": 759330.0}, {"date": "2018-09-07", "close": 45.65, "volume": 478127.0}, {"date": "2018-09-10", "close": 46.74, "volume": 523347.0}, {"date": "2018-09-11", "close": 46.09, "volume": 489100.0}, {"date": "2018-09-12", "close": 47.06, "volume": 479673.0}, {"date": "2018-09-13", "close": 47.31, "volume": 526691.0}, {"date": "2018-09-14", "close": 47.56, "volume": 449136.0}, {"date": "2018-09-17", "close": 46.35, "volume": 451535.0}, {"date": "2018-09-18", "close": 47.7, "volume": 521329.0}, {"date": "2018-09-19", "close": 47.85, "volume": 455534.0}, {"date": "2018-09-20", "close": 47.37, "volume": 423670.0}, {"date": "2018-09-21", "close": 46.27, "volume": 1108808.0}, {"date": "2018-09-24", "close": 46.93, "volume": 513434.0}, {"date": "2018-09-25", "close": 46.65, "volume": 519402.0}, {"date": "2018-09-26", "close": 45.97, "volume": 976913.0}, {"date": "2018-09-27", "close": 46.3, "volume": 461747.0}, {"date": "2018-09-28", "close": 46.0, "volume": 703710.0}, {"date": "2018-10-01", "close": 44.64, "volume": 644292.0}, {"date": "2018-10-02", "close": 44.32, "volume": 606841.0}, {"date": "2018-10-03", "close": 45.56, "volume": 558074.0}, {"date": "2018-10-04", "close": 44.85, "volume": 826492.0}, {"date": "2018-10-05", "close": 44.09, "volume": 674744.0}, {"date": "2018-10-08", "close": 43.02, "volume": 706741.0}, {"date": "2018-10-09", "close": 43.19, "volume": 629500.0}, {"date": "2018-10-10", "close": 44.86, "volume": 1121536.0}, {"date": "2018-10-11", "close": 43.69, "volume": 741844.0}, {"date": "2018-10-12", "close": 43.5, "volume": 969537.0}, {"date": "2018-10-15", "close": 43.64, "volume": 786360.0}, {"date": "2018-10-16", "close": 45.28, "volume": 1094965.0}, {"date": "2018-10-17", "close": 44.45, "volume": 624438.0}, {"date": "2018-10-18", "close": 44.59, "volume": 548787.0}, {"date": "2018-10-19", "close": 44.26, "volume": 1127147.0}, {"date": "2018-10-22", "close": 43.71, "volume": 654312.0}, {"date": "2018-10-23", "close": 43.34, "volume": 592903.0}, {"date": "2018-10-24", "close": 42.06, "volume": 652958.0}, {"date": "2018-10-25", "close": 42.89, "volume": 1005430.0}, {"date": "2018-10-26", "close": 43.94, "volume": 618555.0}, {"date": "2018-10-29", "close": 42.42, "volume": 588996.0}, {"date": "2018-10-30", "close": 45.47, "volume": 682340.0}, {"date": "2018-10-31", "close": 45.03, "volume": 761802.0}, {"date": "2018-11-01", "close": 39.4, "volume": 4669192.0}, {"date": "2018-11-02", "close": 38.42, "volume": 1212191.0}, {"date": "2018-11-05", "close": 38.31, "volume": 1076699.0}, {"date": "2018-11-06", "close": 36.67, "volume": 1398953.0}, {"date": "2018-11-07", "close": 32.82, "volume": 3289689.0}, {"date": "2018-11-08", "close": 31.16, "volume": 1449563.0}, {"date": "2018-11-09", "close": 30.85, "volume": 1369527.0}, {"date": "2018-11-12", "close": 29.66, "volume": 1209035.0}, {"date": "2018-11-13", "close": 29.99, "volume": 1128180.0}, {"date": "2018-11-14", "close": 29.55, "volume": 1049383.0}, {"date": "2018-11-15", "close": 31.0, "volume": 952521.0}, {"date": "2018-11-16", "close": 31.41, "volume": 847268.0}, {"date": "2018-11-19", "close": 32.19, "volume": 1337917.0}, {"date": "2018-11-20", "close": 31.7, "volume": 1183082.0}, {"date": "2018-11-21", "close": 30.69, "volume": 774468.0}, {"date": "2018-11-23", "close": 30.71, "volume": 550277.0}, {"date": "2018-11-26", "close": 31.03, "volume": 710139.0}, {"date": "2018-11-27", "close": 31.08, "volume": 773254.0}, {"date": "2018-11-28", "close": 31.44, "volume": 926923.0}, {"date": "2018-11-29", "close": 32.05, "volume": 734887.0}, {"date": "2018-11-30", "close": 32.24, "volume": 1056150.0}, {"date": "2018-12-03", "close": 32.59, "volume": 1085538.0}, {"date": "2018-12-04", "close": 31.59, "volume": 1082935.0}, {"date": "2018-12-06", "close": 32.13, "volume": 878162.0}, {"date": "2018-12-07", "close": 31.51, "volume": 973445.0}, {"date": "2018-12-10", "close": 31.2, "volume": 906384.0}, {"date": "2018-12-11", "close": 30.79, "volume": 495692.0}, {"date": "2018-12-12", "close": 31.3, "volume": 1164680.0}, {"date": "2018-12-13", "close": 31.25, "volume": 620350.0}, {"date": "2018-12-14", "close": 31.15, "volume": 566386.0}, {"date": "2018-12-17", "close": 31.05, "volume": 896336.0}, {"date": "2018-12-18", "close": 29.5, "volume": 1148386.0}, {"date": "2018-12-19", "close": 29.08, "volume": 1282266.0}, {"date": "2018-12-20", "close": 28.64, "volume": 950907.0}, {"date": "2018-12-21", "close": 27.41, "volume": 2912691.0}, {"date": "2018-12-24", "close": 27.23, "volume": 295340.0}, {"date": "2018-12-26", "close": 28.61, "volume": 672733.0}, {"date": "2018-12-27", "close": 28.48, "volume": 436989.0}, {"date": "2018-12-28", "close": 28.6, "volume": 310168.0}, {"date": "2018-12-31", "close": 29.07, "volume": 525923.0}, {"date": "2019-01-02", "close": 29.0, "volume": 781565.0}, {"date": "2019-01-03", "close": 29.29, "volume": 975376.0}, {"date": "2019-01-04", "close": 31.32, "volume": 2217994.0}, {"date": "2019-01-07", "close": 27.98, "volume": 2480173.0}, {"date": "2019-01-08", "close": 28.95, "volume": 1381181.0}, {"date": "2019-01-09", "close": 30.49, "volume": 1235304.0}, {"date": "2019-01-10", "close": 30.67, "volume": 748449.0}, {"date": "2019-01-11", "close": 30.26, "volume": 694905.0}, {"date": "2019-01-14", "close": 28.92, "volume": 1077625.0}, {"date": "2019-01-15", "close": 29.34, "volume": 618215.0}, {"date": "2019-01-16", "close": 28.22, "volume": 867985.0}, {"date": "2019-01-17", "close": 28.62, "volume": 773828.0}, {"date": "2019-01-18", "close": 29.67, "volume": 467310.0}, {"date": "2019-01-22", "close": 28.89, "volume": 652242.0}, {"date": "2019-01-23", "close": 28.4, "volume": 718442.0}, {"date": "2019-01-24", "close": 27.92, "volume": 737397.0}, {"date": "2019-01-25", "close": 27.7, "volume": 1004476.0}, {"date": "2019-01-28", "close": 27.39, "volume": 1143587.0}, {"date": "2019-01-29", "close": 27.58, "volume": 967930.0}, {"date": "2019-01-30", "close": 28.9, "volume": 822816.0}, {"date": "2019-01-31", "close": 28.19, "volume": 784735.0}, {"date": "2019-02-01", "close": 26.93, "volume": 1145185.0}, {"date": "2019-02-04", "close": 27.71, "volume": 1137145.0}, {"date": "2019-02-05", "close": 27.87, "volume": 1242735.0}, {"date": "2019-02-06", "close": 28.63, "volume": 1984501.0}, {"date": "2019-02-07", "close": 28.13, "volume": 911327.0}, {"date": "2019-02-08", "close": 29.39, "volume": 741232.0}, {"date": "2019-02-11", "close": 29.25, "volume": 868567.0}, {"date": "2019-02-12", "close": 30.52, "volume": 700779.0}, {"date": "2019-02-13", "close": 30.18, "volume": 787122.0}, {"date": "2019-02-14", "close": 30.91, "volume": 634442.0}, {"date": "2019-02-15", "close": 31.46, "volume": 1243754.0}, {"date": "2019-02-19", "close": 31.48, "volume": 1033671.0}, {"date": "2019-02-20", "close": 31.98, "volume": 1071835.0}, {"date": "2019-02-21", "close": 31.7, "volume": 873489.0}, {"date": "2019-02-22", "close": 32.41, "volume": 830851.0}, {"date": "2019-02-25", "close": 31.79, "volume": 834791.0}, {"date": "2019-02-26", "close": 30.44, "volume": 895838.0}, {"date": "2019-02-27", "close": 30.88, "volume": 906959.0}, {"date": "2019-02-28", "close": 31.03, "volume": 816605.0}, {"date": "2019-03-01", "close": 30.84, "volume": 913854.0}, {"date": "2019-03-04", "close": 30.43, "volume": 733410.0}, {"date": "2019-03-05", "close": 29.63, "volume": 585000.0}, {"date": "2019-03-06", "close": 28.48, "volume": 857982.0}, {"date": "2019-03-07", "close": 28.89, "volume": 620095.0}, {"date": "2019-03-08", "close": 29.17, "volume": 624274.0}, {"date": "2019-03-11", "close": 29.97, "volume": 1095401.0}, {"date": "2019-03-12", "close": 31.89, "volume": 1190789.0}, {"date": "2019-03-13", "close": 32.51, "volume": 1305344.0}, {"date": "2019-03-14", "close": 34.14, "volume": 1684820.0}, {"date": "2019-03-15", "close": 33.65, "volume": 2457107.0}, {"date": "2019-03-18", "close": 33.91, "volume": 1168815.0}, {"date": "2019-03-19", "close": 33.39, "volume": 755255.0}, {"date": "2019-03-20", "close": 33.04, "volume": 571293.0}, {"date": "2019-03-21", "close": 33.52, "volume": 851201.0}, {"date": "2019-03-22", "close": 33.1, "volume": 841832.0}, {"date": "2019-03-25", "close": 33.16, "volume": 796843.0}, {"date": "2019-03-26", "close": 34.22, "volume": 625734.0}, {"date": "2019-03-27", "close": 34.66, "volume": 1069332.0}, {"date": "2019-03-28", "close": 34.7, "volume": 664865.0}, {"date": "2019-03-29", "close": 33.2, "volume": 1330148.0}, {"date": "2019-04-01", "close": 33.1, "volume": 586177.0}, {"date": "2019-04-02", "close": 32.8, "volume": 571890.0}, {"date": "2019-04-03", "close": 31.72, "volume": 1087372.0}, {"date": "2019-04-04", "close": 32.16, "volume": 895768.0}, {"date": "2019-04-05", "close": 32.83, "volume": 401747.0}, {"date": "2019-04-08", "close": 32.82, "volume": 411848.0}, {"date": "2019-04-09", "close": 32.7, "volume": 427029.0}, {"date": "2019-04-10", "close": 33.33, "volume": 436302.0}, {"date": "2019-04-11", "close": 33.56, "volume": 626914.0}, {"date": "2019-04-12", "close": 32.7, "volume": 532752.0}, {"date": "2019-04-15", "close": 33.25, "volume": 342144.0}, {"date": "2019-04-16", "close": 33.0, "volume": 469428.0}, {"date": "2019-04-17", "close": 32.05, "volume": 753079.0}, {"date": "2019-04-18", "close": 32.05, "volume": 530395.0}, {"date": "2019-04-22", "close": 31.92, "volume": 335539.0}, {"date": "2019-04-23", "close": 32.45, "volume": 624392.0}, {"date": "2019-04-24", "close": 32.05, "volume": 381912.0}, {"date": "2019-04-25", "close": 31.59, "volume": 605772.0}, {"date": "2019-04-26", "close": 31.75, "volume": 356869.0}, {"date": "2019-04-29", "close": 31.84, "volume": 530538.0}, {"date": "2019-04-30", "close": 31.48, "volume": 537648.0}, {"date": "2019-05-01", "close": 31.92, "volume": 925782.0}, {"date": "2019-05-02", "close": 33.18, "volume": 397333.0}, {"date": "2019-05-03", "close": 34.34, "volume": 570765.0}, {"date": "2019-05-06", "close": 35.0, "volume": 610742.0}, {"date": "2019-05-07", "close": 34.33, "volume": 766770.0}, {"date": "2019-05-08", "close": 27.0, "volume": 4968460.0}, {"date": "2019-05-09", "close": 27.69, "volume": 1422095.0}, {"date": "2019-05-10", "close": 28.04, "volume": 1156626.0}, {"date": "2019-05-13", "close": 26.84, "volume": 982708.0}, {"date": "2019-05-14", "close": 26.58, "volume": 807994.0}, {"date": "2019-05-15", "close": 26.55, "volume": 871132.0}, {"date": "2019-05-16", "close": 26.41, "volume": 670579.0}, {"date": "2019-05-17", "close": 26.0, "volume": 1765357.0}, {"date": "2019-05-20", "close": 25.2, "volume": 941586.0}, {"date": "2019-05-21", "close": 25.76, "volume": 1085336.0}, {"date": "2019-05-22", "close": 24.81, "volume": 692109.0}, {"date": "2019-05-23", "close": 24.14, "volume": 1284203.0}, {"date": "2019-05-24", "close": 24.49, "volume": 672198.0}, {"date": "2019-05-28", "close": 23.45, "volume": 1360558.0}, {"date": "2019-05-29", "close": 23.55, "volume": 2972570.0}, {"date": "2019-05-30", "close": 24.33, "volume": 1034946.0}, {"date": "2019-05-31", "close": 24.77, "volume": 1143948.0}, {"date": "2019-06-03", "close": 24.12, "volume": 925173.0}, {"date": "2019-06-04", "close": 24.9, "volume": 908077.0}, {"date": "2019-06-05", "close": 25.27, "volume": 589883.0}, {"date": "2019-06-06", "close": 24.88, "volume": 570503.0}, {"date": "2019-06-07", "close": 25.01, "volume": 601317.0}, {"date": "2019-06-10", "close": 24.14, "volume": 750946.0}, {"date": "2019-06-11", "close": 23.6, "volume": 590896.0}, {"date": "2019-06-12", "close": 24.44, "volume": 704426.0}, {"date": "2019-06-13", "close": 25.99, "volume": 1269427.0}, {"date": "2019-06-14", "close": 24.01, "volume": 1421187.0}, {"date": "2019-06-17", "close": 24.76, "volume": 757229.0}, {"date": "2019-06-18", "close": 24.19, "volume": 706652.0}, {"date": "2019-06-19", "close": 24.26, "volume": 650014.0}, {"date": "2019-06-20", "close": 23.94, "volume": 606929.0}, {"date": "2019-06-21", "close": 23.52, "volume": 1107899.0}, {"date": "2019-06-24", "close": 23.04, "volume": 1015955.0}, {"date": "2019-06-25", "close": 22.67, "volume": 1474173.0}, {"date": "2019-06-26", "close": 26.52, "volume": 3114927.0}, {"date": "2019-06-27", "close": 26.76, "volume": 2175202.0}, {"date": "2019-06-28", "close": 27.78, "volume": 3463277.0}, {"date": "2019-07-01", "close": 27.49, "volume": 1124399.0}, {"date": "2019-07-02", "close": 27.95, "volume": 759383.0}, {"date": "2019-07-03", "close": 27.97, "volume": 571506.0}, {"date": "2019-07-05", "close": 27.65, "volume": 421555.0}, {"date": "2019-07-08", "close": 27.21, "volume": 474191.0}, {"date": "2019-07-09", "close": 26.7, "volume": 725746.0}, {"date": "2019-07-10", "close": 26.53, "volume": 636150.0}, {"date": "2019-07-11", "close": 25.18, "volume": 767720.0}, {"date": "2019-07-12", "close": 25.72, "volume": 522130.0}, {"date": "2019-07-15", "close": 26.06, "volume": 502500.0}, {"date": "2019-07-16", "close": 25.99, "volume": 286363.0}, {"date": "2019-07-17", "close": 26.3, "volume": 396430.0}, {"date": "2019-07-18", "close": 26.68, "volume": 600479.0}, {"date": "2019-07-19", "close": 28.51, "volume": 2335459.0}, {"date": "2019-07-22", "close": 27.72, "volume": 1136699.0}, {"date": "2019-07-23", "close": 28.37, "volume": 441369.0}, {"date": "2019-07-24", "close": 28.74, "volume": 381943.0}, {"date": "2019-07-25", "close": 28.15, "volume": 672477.0}, {"date": "2019-07-26", "close": 28.93, "volume": 510564.0}, {"date": "2019-07-29", "close": 28.71, "volume": 668614.0}, {"date": "2019-07-30", "close": 29.51, "volume": 610855.0}, {"date": "2019-07-31", "close": 29.14, "volume": 664347.0}, {"date": "2019-08-01", "close": 45.01, "volume": 10968430.0}, {"date": "2019-08-02", "close": 47.08, "volume": 4114038.0}, {"date": "2019-08-05", "close": 45.24, "volume": 2376345.0}, {"date": "2019-08-06", "close": 44.83, "volume": 1400179.0}, {"date": "2019-08-07", "close": 44.9, "volume": 901954.0}, {"date": "2019-08-08", "close": 45.86, "volume": 868982.0}, {"date": "2019-08-09", "close": 45.48, "volume": 701456.0}, {"date": "2019-08-12", "close": 45.28, "volume": 701910.0}, {"date": "2019-08-13", "close": 44.55, "volume": 1758032.0}, {"date": "2019-08-14", "close": 25.5, "volume": 10682240.0}, {"date": "2019-08-15", "close": 23.2, "volume": 3576355.0}, {"date": "2019-08-16", "close": 25.35, "volume": 2055752.0}, {"date": "2019-08-19", "close": 25.08, "volume": 1667724.0}, {"date": "2019-08-20", "close": 24.49, "volume": 1064248.0}, {"date": "2019-08-21", "close": 25.09, "volume": 620343.0}, {"date": "2019-08-22", "close": 23.05, "volume": 1873678.0}, {"date": "2019-08-23", "close": 22.49, "volume": 1107244.0}, {"date": "2019-08-26", "close": 22.56, "volume": 588037.0}, {"date": "2019-08-27", "close": 22.08, "volume": 587275.0}, {"date": "2019-08-28", "close": 23.06, "volume": 757436.0}, {"date": "2019-08-29", "close": 23.34, "volume": 647707.0}, {"date": "2019-08-30", "close": 23.53, "volume": 450942.0}, {"date": "2019-09-03", "close": 23.6, "volume": 1019479.0}, {"date": "2019-09-04", "close": 23.57, "volume": 1062216.0}, {"date": "2019-09-05", "close": 24.68, "volume": 656519.0}, {"date": "2019-09-06", "close": 24.25, "volume": 426877.0}, {"date": "2019-09-09", "close": 24.44, "volume": 502220.0}, {"date": "2019-09-10", "close": 25.38, "volume": 1157078.0}, {"date": "2019-09-11", "close": 27.0, "volume": 1333003.0}, {"date": "2019-09-12", "close": 27.62, "volume": 1172208.0}, {"date": "2019-09-13", "close": 27.42, "volume": 1075029.0}, {"date": "2019-09-16", "close": 28.5, "volume": 1022821.0}, {"date": "2019-09-17", "close": 28.52, "volume": 802787.0}, {"date": "2019-09-18", "close": 27.8, "volume": 1285534.0}, {"date": "2019-09-19", "close": 27.97, "volume": 1305558.0}, {"date": "2019-09-20", "close": 27.3, "volume": 2995473.0}, {"date": "2019-09-23", "close": 27.8, "volume": 817678.0}, {"date": "2019-09-24", "close": 30.93, "volume": 3252512.0}, {"date": "2019-09-25", "close": 29.93, "volume": 2841953.0}, {"date": "2019-09-26", "close": 28.78, "volume": 1981019.0}, {"date": "2019-09-27", "close": 28.47, "volume": 860506.0}, {"date": "2019-09-30", "close": 28.63, "volume": 670521.0}, {"date": "2019-10-01", "close": 28.29, "volume": 880318.0}, {"date": "2019-10-02", "close": 28.14, "volume": 585661.0}, {"date": "2019-10-03", "close": 28.73, "volume": 543638.0}, {"date": "2019-10-04", "close": 28.92, "volume": 483960.0}, {"date": "2019-10-07", "close": 28.96, "volume": 513683.0}, {"date": "2019-10-08", "close": 28.3, "volume": 481135.0}, {"date": "2019-10-09", "close": 28.29, "volume": 360655.0}, {"date": "2019-10-10", "close": 28.84, "volume": 336479.0}, {"date": "2019-10-11", "close": 29.51, "volume": 508752.0}, {"date": "2019-10-14", "close": 29.68, "volume": 300409.0}, {"date": "2019-10-15", "close": 29.82, "volume": 468196.0}, {"date": "2019-10-16", "close": 30.29, "volume": 742724.0}, {"date": "2019-10-17", "close": 30.42, "volume": 462287.0}, {"date": "2019-10-18", "close": 30.57, "volume": 363389.0}, {"date": "2019-10-21", "close": 31.28, "volume": 516946.0}, {"date": "2019-10-22", "close": 32.29, "volume": 862384.0}, {"date": "2019-10-23", "close": 31.61, "volume": 707377.0}, {"date": "2019-10-24", "close": 32.69, "volume": 520502.0}, {"date": "2019-10-25", "close": 32.46, "volume": 592531.0}, {"date": "2019-10-28", "close": 33.38, "volume": 480531.0}, {"date": "2019-10-29", "close": 33.17, "volume": 488225.0}, {"date": "2019-10-30", "close": 33.4, "volume": 364066.0}, {"date": "2019-10-31", "close": 33.67, "volume": 538691.0}, {"date": "2019-11-01", "close": 33.8, "volume": 568901.0}, {"date": "2019-11-04", "close": 35.1, "volume": 898647.0}, {"date": "2019-11-05", "close": 20.93, "volume": 13512910.0}, {"date": "2019-11-06", "close": 23.2, "volume": 4375642.0}, {"date": "2019-11-07", "close": 23.53, "volume": 2243400.0}, {"date": "2019-11-08", "close": 23.64, "volume": 1382071.0}, {"date": "2019-11-11", "close": 24.24, "volume": 1023345.0}, {"date": "2019-11-12", "close": 24.2, "volume": 775779.0}, {"date": "2019-11-13", "close": 24.12, "volume": 686369.0}, {"date": "2019-11-14", "close": 24.51, "volume": 636243.0}, {"date": "2019-11-15", "close": 24.74, "volume": 498023.0}, {"date": "2019-11-18", "close": 24.75, "volume": 867282.0}, {"date": "2019-11-19", "close": 25.13, "volume": 625531.0}, {"date": "2019-11-20", "close": 25.0, "volume": 653941.0}, {"date": "2019-11-21", "close": 25.11, "volume": 451177.0}, {"date": "2019-11-22", "close": 25.16, "volume": 291964.0}, {"date": "2019-11-25", "close": 26.76, "volume": 687497.0}, {"date": "2019-11-26", "close": 25.95, "volume": 513494.0}, {"date": "2019-11-27", "close": 26.06, "volume": 536561.0}, {"date": "2019-11-29", "close": 25.74, "volume": 278425.0}, {"date": "2019-12-02", "close": 25.19, "volume": 821715.0}, {"date": "2019-12-03", "close": 24.78, "volume": 990762.0}, {"date": "2019-12-04", "close": 25.83, "volume": 556610.0}, {"date": "2019-12-05", "close": 25.67, "volume": 777534.0}, {"date": "2019-12-06", "close": 25.61, "volume": 497802.0}, {"date": "2019-12-09", "close": 25.02, "volume": 670491.0}, {"date": "2019-12-10", "close": 25.39, "volume": 357068.0}, {"date": "2019-12-11", "close": 24.56, "volume": 488453.0}, {"date": "2019-12-12", "close": 25.0, "volume": 530680.0}, {"date": "2019-12-13", "close": 25.58, "volume": 544714.0}, {"date": "2019-12-16", "close": 25.91, "volume": 516918.0}, {"date": "2019-12-17", "close": 26.88, "volume": 555343.0}, {"date": "2019-12-18", "close": 26.76, "volume": 1118320.0}, {"date": "2019-12-19", "close": 27.21, "volume": 1450876.0}, {"date": "2019-12-20", "close": 27.4, "volume": 3346260.0}, {"date": "2019-12-23", "close": 24.805, "volume": 2466970.0}, {"date": "2019-12-24", "close": 27.37, "volume": 716180.0}, {"date": "2019-12-26", "close": 26.86, "volume": 441437.0}, {"date": "2019-12-27", "close": 26.78, "volume": 517391.0}, {"date": "2019-12-30", "close": 26.52, "volume": 1706426.0}, {"date": "2019-12-31", "close": 27.23, "volume": 654300.0}, {"date": "2020-01-02", "close": 27.35, "volume": 864588.0}, {"date": "2020-01-03", "close": 26.85, "volume": 555886.0}, {"date": "2020-01-06", "close": 27.58, "volume": 701138.0}, {"date": "2020-01-07", "close": 27.74, "volume": 372692.0}, {"date": "2020-01-08", "close": 28.19, "volume": 1099799.0}, {"date": "2020-01-09", "close": 28.11, "volume": 380121.0}, {"date": "2020-01-10", "close": 28.12, "volume": 500190.0}, {"date": "2020-01-13", "close": 28.13, "volume": 627852.0}, {"date": "2020-01-14", "close": 29.3, "volume": 690582.0}, {"date": "2020-01-15", "close": 29.35, "volume": 1504501.0}, {"date": "2020-01-16", "close": 28.92, "volume": 703186.0}, {"date": "2020-01-17", "close": 28.72, "volume": 609498.0}, {"date": "2020-01-21", "close": 28.41, "volume": 662180.0}, {"date": "2020-01-22", "close": 28.69, "volume": 799109.0}, {"date": "2020-01-23", "close": 28.79, "volume": 674621.0}, {"date": "2020-01-24", "close": 28.62, "volume": 609543.0}, {"date": "2020-01-27", "close": 28.43, "volume": 464656.0}, {"date": "2020-01-28", "close": 29.04, "volume": 477986.0}, {"date": "2020-01-29", "close": 28.71, "volume": 368874.0}, {"date": "2020-01-30", "close": 28.28, "volume": 582922.0}, {"date": "2020-01-31", "close": 27.65, "volume": 646337.0}, {"date": "2020-02-03", "close": 28.655, "volume": 615301.0}, {"date": "2020-02-04", "close": 28.5, "volume": 938559.0}, {"date": "2020-02-05", "close": 29.53, "volume": 816340.0}, {"date": "2020-02-06", "close": 29.29, "volume": 1693340.0}, {"date": "2020-02-07", "close": 21.02, "volume": 9432051.0}, {"date": "2020-02-10", "close": 19.82, "volume": 2108431.0}, {"date": "2020-02-11", "close": 19.72, "volume": 1623019.0}, {"date": "2020-02-12", "close": 19.94, "volume": 1016691.0}, {"date": "2020-02-13", "close": 19.54, "volume": 933664.0}, {"date": "2020-02-14", "close": 19.42, "volume": 863954.0}, {"date": "2020-02-18", "close": 19.65, "volume": 1282203.0}, {"date": "2020-02-19", "close": 19.99, "volume": 754060.0}, {"date": "2020-02-20", "close": 19.89, "volume": 914501.0}, {"date": "2020-02-21", "close": 19.65, "volume": 653202.0}, {"date": "2020-02-24", "close": 18.68, "volume": 1192733.0}, {"date": "2020-02-25", "close": 17.99, "volume": 1100039.0}, {"date": "2020-02-26", "close": 17.93, "volume": 676385.0}, {"date": "2020-02-27", "close": 17.28, "volume": 880122.0}, {"date": "2020-02-28", "close": 17.62, "volume": 1046524.0}, {"date": "2020-03-02", "close": 18.06, "volume": 1084920.0}, {"date": "2020-03-03", "close": 16.72, "volume": 1666494.0}, {"date": "2020-03-04", "close": 17.68, "volume": 818508.0}, {"date": "2020-03-05", "close": 17.26, "volume": 1259445.0}, {"date": "2020-03-06", "close": 16.37, "volume": 1104142.0}, {"date": "2020-03-09", "close": 15.07, "volume": 901937.0}, {"date": "2020-03-10", "close": 15.32, "volume": 1213794.0}, {"date": "2020-03-11", "close": 14.03, "volume": 1407989.0}, {"date": "2020-03-12", "close": 12.54, "volume": 1758606.0}, {"date": "2020-03-13", "close": 13.3, "volume": 1539351.0}, {"date": "2020-03-16", "close": 11.01, "volume": 1432780.0}, {"date": "2020-03-17", "close": 10.34, "volume": 2478219.0}, {"date": "2020-03-18", "close": 9.78, "volume": 1468569.0}, {"date": "2020-03-19", "close": 12.14, "volume": 1241853.0}, {"date": "2020-03-20", "close": 12.61, "volume": 1734129.0}, {"date": "2020-03-23", "close": 12.38, "volume": 997615.0}, {"date": "2020-03-24", "close": 13.86, "volume": 1302024.0}, {"date": "2020-03-25", "close": 14.46, "volume": 1058333.0}, {"date": "2020-03-26", "close": 14.88, "volume": 888288.0}, {"date": "2020-03-27", "close": 14.06, "volume": 977084.0}, {"date": "2020-03-30", "close": 14.51, "volume": 577824.0}, {"date": "2020-03-31", "close": 14.31, "volume": 696847.0}, {"date": "2020-04-01", "close": 13.105, "volume": 1036011.0}, {"date": "2020-04-02", "close": 13.31, "volume": 610067.0}, {"date": "2020-04-03", "close": 12.24, "volume": 1097415.0}, {"date": "2020-04-06", "close": 15.32, "volume": 974347.0}, {"date": "2020-04-07", "close": 14.79, "volume": 933731.0}, {"date": "2020-04-08", "close": 14.26, "volume": 892209.0}, {"date": "2020-04-09", "close": 15.25, "volume": 834731.0}, {"date": "2020-04-13", "close": 15.14, "volume": 636858.0}, {"date": "2020-04-14", "close": 15.56, "volume": 614899.0}, {"date": "2020-04-15", "close": 14.4, "volume": 541229.0}, {"date": "2020-04-16", "close": 14.51, "volume": 705074.0}, {"date": "2020-04-17", "close": 15.0, "volume": 623552.0}, {"date": "2020-04-20", "close": 15.2, "volume": 734428.0}, {"date": "2020-04-21", "close": 14.51, "volume": 624115.0}, {"date": "2020-04-22", "close": 14.17, "volume": 802677.0}, {"date": "2020-04-23", "close": 14.32, "volume": 1107981.0}, {"date": "2020-04-24", "close": 14.51, "volume": 1167731.0}, {"date": "2020-04-27", "close": 15.35, "volume": 915636.0}, {"date": "2020-04-28", "close": 14.81, "volume": 629460.0}, {"date": "2020-04-29", "close": 15.73, "volume": 1178599.0}, {"date": "2020-04-30", "close": 15.46, "volume": 1223857.0}, {"date": "2020-05-01", "close": 14.8, "volume": 899352.0}, {"date": "2020-05-04", "close": 15.25, "volume": 1384765.0}, {"date": "2020-05-05", "close": 14.82, "volume": 1781341.0}, {"date": "2020-05-06", "close": 14.23, "volume": 1472754.0}, {"date": "2020-05-07", "close": 14.91, "volume": 1179877.0}, {"date": "2020-05-08", "close": 14.62, "volume": 1274470.0}, {"date": "2020-05-11", "close": 15.92, "volume": 2250951.0}, {"date": "2020-05-12", "close": 14.37, "volume": 1142626.0}, {"date": "2020-05-13", "close": 14.98, "volume": 1044745.0}, {"date": "2020-05-14", "close": 14.28, "volume": 815186.0}, {"date": "2020-05-15", "close": 14.73, "volume": 857691.0}, {"date": "2020-05-18", "close": 15.0, "volume": 821495.0}, {"date": "2020-05-19", "close": 14.49, "volume": 620592.0}, {"date": "2020-05-20", "close": 14.61, "volume": 865976.0}, {"date": "2020-05-21", "close": 14.69, "volume": 538622.0}, {"date": "2020-05-22", "close": 14.73, "volume": 553365.0}, {"date": "2020-05-26", "close": 14.265, "volume": 1087691.0}, {"date": "2020-05-27", "close": 14.59, "volume": 1433371.0}, {"date": "2020-05-28", "close": 14.41, "volume": 1089078.0}, {"date": "2020-05-29", "close": 14.53, "volume": 1163070.0}, {"date": "2020-06-01", "close": 15.19, "volume": 1661292.0}, {"date": "2020-06-02", "close": 15.39, "volume": 1959448.0}, {"date": "2020-06-03", "close": 15.5, "volume": 1389423.0}, {"date": "2020-06-04", "close": 15.92, "volume": 1923554.0}, {"date": "2020-06-05", "close": 16.48, "volume": 1527853.0}, {"date": "2020-06-08", "close": 16.49, "volume": 958765.0}, {"date": "2020-06-09", "close": 16.19, "volume": 746690.0}, {"date": "2020-06-10", "close": 15.63, "volume": 1020859.0}, {"date": "2020-06-11", "close": 12.36, "volume": 5401748.0}, {"date": "2020-06-12", "close": 12.01, "volume": 2100658.0}, {"date": "2020-06-15", "close": 12.71, "volume": 1241471.0}, {"date": "2020-06-16", "close": 12.56, "volume": 896679.0}, {"date": "2020-06-17", "close": 12.21, "volume": 664859.0}, {"date": "2020-06-18", "close": 12.92, "volume": 2018116.0}, {"date": "2020-06-19", "close": 11.99, "volume": 4218250.0}, {"date": "2020-06-22", "close": 12.48, "volume": 1405304.0}, {"date": "2020-06-23", "close": 12.26, "volume": 863214.0}, {"date": "2020-06-24", "close": 11.11, "volume": 2005287.0}, {"date": "2020-06-25", "close": 11.0, "volume": 1628340.0}, {"date": "2020-06-26", "close": 10.69, "volume": 1292103.0}, {"date": "2020-06-29", "close": 11.02, "volume": 945079.0}, {"date": "2020-06-30", "close": 11.34, "volume": 2079049.0}, {"date": "2020-07-01", "close": 11.25, "volume": 1245429.0}, {"date": "2020-07-02", "close": 11.58, "volume": 1213984.0}, {"date": "2020-07-06", "close": 11.86, "volume": 1109194.0}, {"date": "2020-07-07", "close": 11.56, "volume": 808166.0}, {"date": "2020-07-08", "close": 11.64, "volume": 732062.0}, {"date": "2020-07-09", "close": 11.44, "volume": 668144.0}, {"date": "2020-07-10", "close": 11.47, "volume": 785602.0}, {"date": "2020-07-13", "close": 11.4, "volume": 876853.0}, {"date": "2020-07-14", "close": 11.53, "volume": 788049.0}, {"date": "2020-07-15", "close": 11.85, "volume": 910244.0}, {"date": "2020-07-16", "close": 11.84, "volume": 653384.0}, {"date": "2020-07-17", "close": 12.0, "volume": 645992.0}, {"date": "2020-07-20", "close": 11.97, "volume": 658969.0}, {"date": "2020-07-21", "close": 11.98, "volume": 681471.0}, {"date": "2020-07-22", "close": 11.95, "volume": 607949.0}, {"date": "2020-07-23", "close": 12.32, "volume": 711622.0}, {"date": "2020-07-24", "close": 11.58, "volume": 836588.0}, {"date": "2020-07-27", "close": 11.965, "volume": 520230.0}, {"date": "2020-07-28", "close": 11.56, "volume": 522400.0}, {"date": "2020-07-29", "close": 11.55, "volume": 518115.0}, {"date": "2020-07-30", "close": 12.17, "volume": 806543.0}, {"date": "2020-07-31", "close": 12.07, "volume": 650158.0}, {"date": "2020-08-03", "close": 12.45, "volume": 653166.0}, {"date": "2020-08-04", "close": 12.27, "volume": 668121.0}, {"date": "2020-08-05", "close": 12.46, "volume": 483328.0}, {"date": "2020-08-06", "close": 12.39, "volume": 321564.0}, {"date": "2020-08-07", "close": 12.19, "volume": 453559.0}, {"date": "2020-08-10", "close": 12.27, "volume": 444563.0}, {"date": "2020-08-11", "close": 12.43, "volume": 842045.0}, {"date": "2020-08-12", "close": 13.07, "volume": 881499.0}, {"date": "2020-08-13", "close": 13.38, "volume": 1110138.0}, {"date": "2020-08-14", "close": 12.66, "volume": 2821945.0}, {"date": "2020-08-17", "close": 14.75, "volume": 2351389.0}, {"date": "2020-08-18", "close": 14.19, "volume": 1359592.0}, {"date": "2020-08-19", "close": 14.27, "volume": 1069411.0}, {"date": "2020-08-20", "close": 14.34, "volume": 543710.0}, {"date": "2020-08-21", "close": 14.47, "volume": 1041432.0}, {"date": "2020-08-24", "close": 14.285, "volume": 765925.0}, {"date": "2020-08-25", "close": 14.35, "volume": 520210.0}, {"date": "2020-08-26", "close": 14.15, "volume": 614542.0}, {"date": "2020-08-27", "close": 13.93, "volume": 733408.0}, {"date": "2020-08-28", "close": 13.92, "volume": 714579.0}, {"date": "2020-08-31", "close": 13.37, "volume": 762490.0}, {"date": "2020-09-01", "close": 13.7, "volume": 1290282.0}, {"date": "2020-09-02", "close": 13.47, "volume": 613497.0}, {"date": "2020-09-03", "close": 12.47, "volume": 690348.0}, {"date": "2020-09-04", "close": 12.39, "volume": 485538.0}, {"date": "2020-09-08", "close": 12.39, "volume": 572960.0}, {"date": "2020-09-09", "close": 13.29, "volume": 748211.0}, {"date": "2020-09-10", "close": 13.31, "volume": 594491.0}, {"date": "2020-09-11", "close": 13.29, "volume": 603641.0}, {"date": "2020-09-14", "close": 13.515, "volume": 809464.0}, {"date": "2020-09-15", "close": 13.21, "volume": 652848.0}, {"date": "2020-09-16", "close": 13.04, "volume": 604452.0}, {"date": "2020-09-17", "close": 12.54, "volume": 511200.0}, {"date": "2020-09-18", "close": 12.93, "volume": 2393653.0}, {"date": "2020-09-21", "close": 12.58, "volume": 628064.0}, {"date": "2020-09-22", "close": 12.66, "volume": 558432.0}, {"date": "2020-09-23", "close": 12.05, "volume": 466658.0}, {"date": "2020-09-24", "close": 12.1, "volume": 564817.0}, {"date": "2020-09-25", "close": 12.44, "volume": 342006.0}, {"date": "2020-09-28", "close": 12.66, "volume": 413175.0}, {"date": "2020-09-29", "close": 12.74, "volume": 431202.0}, {"date": "2020-09-30", "close": 13.04, "volume": 734434.0}, {"date": "2020-10-01", "close": 13.17, "volume": 459756.0}, {"date": "2020-10-02", "close": 12.99, "volume": 426410.0}, {"date": "2020-10-05", "close": 13.32, "volume": 559164.0}, {"date": "2020-10-06", "close": 13.29, "volume": 631690.0}, {"date": "2020-10-07", "close": 13.07, "volume": 644885.0}, {"date": "2020-10-08", "close": 13.43, "volume": 425091.0}, {"date": "2020-10-09", "close": 13.615, "volume": 489822.0}, {"date": "2020-10-12", "close": 13.63, "volume": 458800.0}, {"date": "2020-10-13", "close": 13.16, "volume": 347423.0}, {"date": "2020-10-14", "close": 12.16, "volume": 537508.0}, {"date": "2020-10-15", "close": 12.455, "volume": 556959.0}, {"date": "2020-10-16", "close": 12.855, "volume": 525661.0}, {"date": "2020-10-19", "close": 13.01, "volume": 434653.0}, {"date": "2020-10-20", "close": 13.34, "volume": 632243.0}, {"date": "2020-10-21", "close": 14.02, "volume": 635658.0}, {"date": "2020-10-22", "close": 14.67, "volume": 754027.0}, {"date": "2020-10-23", "close": 14.61, "volume": 554996.0}, {"date": "2020-10-26", "close": 14.28, "volume": 426500.0}, {"date": "2020-10-27", "close": 14.35, "volume": 456490.0}, {"date": "2020-10-28", "close": 13.3, "volume": 427084.0}, {"date": "2020-10-29", "close": 13.07, "volume": 516093.0}, {"date": "2020-10-30", "close": 12.43, "volume": 623058.0}, {"date": "2020-11-02", "close": 12.89, "volume": 452583.0}, {"date": "2020-11-03", "close": 13.32, "volume": 434173.0}, {"date": "2020-11-04", "close": 14.08, "volume": 538216.0}, {"date": "2020-11-05", "close": 14.14, "volume": 397322.0}, {"date": "2020-11-06", "close": 14.29, "volume": 432187.0}, {"date": "2020-11-09", "close": 17.0, "volume": 1305705.0}, {"date": "2020-11-10", "close": 17.08, "volume": 1654122.0}, {"date": "2020-11-11", "close": 16.8, "volume": 754961.0}, {"date": "2020-11-12", "close": 16.7, "volume": 987769.0}, {"date": "2020-11-13", "close": 16.75, "volume": 577038.0}, {"date": "2020-11-16", "close": 17.31, "volume": 580061.0}, {"date": "2020-11-17", "close": 17.29, "volume": 745335.0}, {"date": "2020-11-18", "close": 16.67, "volume": 547965.0}, {"date": "2020-11-19", "close": 17.19, "volume": 521629.0}, {"date": "2020-11-20", "close": 17.21, "volume": 407324.0}, {"date": "2020-11-23", "close": 17.69, "volume": 442757.0}, {"date": "2020-11-24", "close": 18.66, "volume": 806348.0}, {"date": "2020-11-25", "close": 18.21, "volume": 514717.0}, {"date": "2020-11-27", "close": 17.78, "volume": 265053.0}, {"date": "2020-11-30", "close": 17.54, "volume": 755319.0}, {"date": "2020-12-01", "close": 18.66, "volume": 674794.0}, {"date": "2020-12-02", "close": 18.53, "volume": 699108.0}, {"date": "2020-12-03", "close": 18.67, "volume": 549850.0}, {"date": "2020-12-04", "close": 18.88, "volume": 661899.0}, {"date": "2020-12-07", "close": 18.56, "volume": 748800.0}, {"date": "2020-12-08", "close": 18.49, "volume": 794835.0}, {"date": "2020-12-09", "close": 18.65, "volume": 913698.0}, {"date": "2020-12-10", "close": 19.69, "volume": 1192503.0}, {"date": "2020-12-11", "close": 19.72, "volume": 921953.0}, {"date": "2020-12-14", "close": 18.48, "volume": 1117354.0}, {"date": "2020-12-15", "close": 17.85, "volume": 1023514.0}, {"date": "2020-12-16", "close": 17.83, "volume": 1007902.0}, {"date": "2020-12-17", "close": 18.35, "volume": 787390.0}, {"date": "2020-12-18", "close": 18.0, "volume": 2740722.0}, {"date": "2020-12-21", "close": 18.88, "volume": 1044893.0}, {"date": "2020-12-22", "close": 18.56, "volume": 513110.0}, {"date": "2020-12-23", "close": 18.58, "volume": 360949.0}, {"date": "2020-12-24", "close": 18.4, "volume": 183194.0}, {"date": "2020-12-28", "close": 18.27, "volume": 400975.0}, {"date": "2020-12-29", "close": 18.19, "volume": 651678.0}, {"date": "2020-12-30", "close": 19.63, "volume": 661126.0}, {"date": "2020-12-31", "close": 19.775, "volume": 675817.0}, {"date": "2021-01-04", "close": 19.92, "volume": 768784.0}, {"date": "2021-01-05", "close": 21.58, "volume": 687134.0}, {"date": "2021-01-06", "close": 23.0, "volume": 2440606.0}, {"date": "2021-01-07", "close": 23.88, "volume": 890010.0}, {"date": "2021-01-08", "close": 24.18, "volume": 1416394.0}, {"date": "2021-01-11", "close": 25.44, "volume": 1900370.0}, {"date": "2021-01-12", "close": 24.96, "volume": 1033279.0}, {"date": "2021-01-13", "close": 24.82, "volume": 737181.0}, {"date": "2021-01-14", "close": 25.8, "volume": 814115.0}, {"date": "2021-01-15", "close": 26.71, "volume": 806735.0}, {"date": "2021-01-19", "close": 27.25, "volume": 780787.0}, {"date": "2021-01-20", "close": 27.47, "volume": 971267.0}, {"date": "2021-01-21", "close": 26.7, "volume": 775867.0}, {"date": "2021-01-22", "close": 26.63, "volume": 559965.0}, {"date": "2021-01-25", "close": 26.55, "volume": 515968.0}, {"date": "2021-01-26", "close": 26.23, "volume": 385457.0}, {"date": "2021-01-27", "close": 26.53, "volume": 1006971.0}, {"date": "2021-01-28", "close": 27.64, "volume": 1374638.0}, {"date": "2021-01-29", "close": 27.55, "volume": 1136006.0}, {"date": "2021-02-01", "close": 28.505, "volume": 779280.0}, {"date": "2021-02-02", "close": 29.54, "volume": 1049302.0}, {"date": "2021-02-03", "close": 29.23, "volume": 2186328.0}, {"date": "2021-02-04", "close": 29.35, "volume": 612359.0}, {"date": "2021-02-05", "close": 28.93, "volume": 394642.0}, {"date": "2021-02-08", "close": 30.35, "volume": 1058013.0}, {"date": "2021-02-09", "close": 28.72, "volume": 1185637.0}, {"date": "2021-02-10", "close": 28.24, "volume": 467817.0}, {"date": "2021-02-11", "close": 30.14, "volume": 872595.0}, {"date": "2021-02-12", "close": 30.48, "volume": 463282.0}, {"date": "2021-02-16", "close": 30.02, "volume": 562889.0}, {"date": "2021-02-17", "close": 30.03, "volume": 398100.0}, {"date": "2021-02-18", "close": 29.69, "volume": 523978.0}, {"date": "2021-02-19", "close": 31.34, "volume": 737115.0}, {"date": "2021-02-22", "close": 29.93, "volume": 704512.0}, {"date": "2021-02-23", "close": 29.03, "volume": 1102351.0}, {"date": "2021-02-24", "close": 30.1, "volume": 783901.0}, {"date": "2021-02-25", "close": 30.21, "volume": 955198.0}, {"date": "2021-02-26", "close": 30.49, "volume": 944628.0}, {"date": "2021-03-01", "close": 30.86, "volume": 569847.0}, {"date": "2021-03-02", "close": 28.63, "volume": 1208461.0}, {"date": "2021-03-03", "close": 28.76, "volume": 503136.0}, {"date": "2021-03-04", "close": 28.43, "volume": 768330.0}, {"date": "2021-03-05", "close": 27.84, "volume": 569236.0}, {"date": "2021-03-08", "close": 27.5, "volume": 405666.0}, {"date": "2021-03-09", "close": 29.7, "volume": 582090.0}, {"date": "2021-03-10", "close": 29.32, "volume": 299594.0}, {"date": "2021-03-11", "close": 31.07, "volume": 447377.0}, {"date": "2021-03-12", "close": 31.04, "volume": 347007.0}, {"date": "2021-03-15", "close": 30.98, "volume": 505401.0}, {"date": "2021-03-16", "close": 31.6, "volume": 1168208.0}, {"date": "2021-03-17", "close": 31.23, "volume": 785050.0}, {"date": "2021-03-18", "close": 29.53, "volume": 688395.0}, {"date": "2021-03-19", "close": 30.49, "volume": 1201434.0}, {"date": "2021-03-22", "close": 31.26, "volume": 723703.0}, {"date": "2021-03-23", "close": 29.28, "volume": 372313.0}, {"date": "2021-03-24", "close": 28.14, "volume": 645895.0}, {"date": "2021-03-25", "close": 29.78, "volume": 662768.0}, {"date": "2021-03-26", "close": 30.09, "volume": 748219.0}, {"date": "2021-03-29", "close": 28.89, "volume": 656621.0}, {"date": "2021-03-30", "close": 29.16, "volume": 520269.0}, {"date": "2021-03-31", "close": 30.45, "volume": 1288058.0}, {"date": "2021-04-01", "close": 31.21, "volume": 959756.0}, {"date": "2021-04-05", "close": 31.32, "volume": 448457.0}, {"date": "2021-04-06", "close": 30.5, "volume": 2039835.0}, {"date": "2021-04-07", "close": 28.21, "volume": 766763.0}, {"date": "2021-04-08", "close": 28.48, "volume": 451376.0}, {"date": "2021-04-09", "close": 28.16, "volume": 466259.0}, {"date": "2021-04-12", "close": 27.46, "volume": 432398.0}, {"date": "2021-04-13", "close": 28.31, "volume": 433216.0}, {"date": "2021-04-14", "close": 27.94, "volume": 471928.0}, {"date": "2021-04-15", "close": 28.76, "volume": 369347.0}, {"date": "2021-04-16", "close": 27.31, "volume": 511465.0}, {"date": "2021-04-19", "close": 27.22, "volume": 487718.0}, {"date": "2021-04-20", "close": 26.61, "volume": 566751.0}, {"date": "2021-04-21", "close": 28.11, "volume": 474522.0}, {"date": "2021-04-22", "close": 28.96, "volume": 422980.0}, {"date": "2021-04-23", "close": 30.1, "volume": 484137.0}, {"date": "2021-04-26", "close": 30.3, "volume": 518591.0}, {"date": "2021-04-27", "close": 30.63, "volume": 590333.0}, {"date": "2021-04-28", "close": 31.52, "volume": 422060.0}, {"date": "2021-04-29", "close": 30.23, "volume": 408628.0}, {"date": "2021-04-30", "close": 30.22, "volume": 359899.0}, {"date": "2021-05-03", "close": 30.4, "volume": 622087.0}, {"date": "2021-05-04", "close": 31.62, "volume": 757638.0}, {"date": "2021-05-05", "close": 27.51, "volume": 543926.0}, {"date": "2021-05-06", "close": 26.86, "volume": 513999.0}, {"date": "2021-05-07", "close": 28.25, "volume": 398531.0}, {"date": "2021-05-10", "close": 26.11, "volume": 509963.0}, {"date": "2021-05-11", "close": 25.39, "volume": 734775.0}, {"date": "2021-05-12", "close": 25.4, "volume": 827659.0}, {"date": "2021-05-13", "close": 25.65, "volume": 471339.0}, {"date": "2021-05-14", "close": 27.38, "volume": 555131.0}, {"date": "2021-05-17", "close": 27.03, "volume": 326253.0}, {"date": "2021-05-18", "close": 27.34, "volume": 488724.0}, {"date": "2021-05-19", "close": 26.87, "volume": 407739.0}, {"date": "2021-05-20", "close": 27.35, "volume": 205941.0}, {"date": "2021-05-21", "close": 27.53, "volume": 255754.0}, {"date": "2021-05-24", "close": 28.4, "volume": 336072.0}, {"date": "2021-05-25", "close": 28.7, "volume": 847684.0}, {"date": "2021-05-26", "close": 28.62, "volume": 346387.0}, {"date": "2021-05-27", "close": 28.99, "volume": 558184.0}, {"date": "2021-05-28", "close": 28.65, "volume": 319032.0}, {"date": "2021-06-01", "close": 28.0, "volume": 668198.0}, {"date": "2021-06-02", "close": 28.18, "volume": 517241.0}, {"date": "2021-06-03", "close": 27.24, "volume": 456075.0}, {"date": "2021-06-04", "close": 27.51, "volume": 327073.0}, {"date": "2021-06-07", "close": 29.34, "volume": 583390.0}, {"date": "2021-06-08", "close": 29.8, "volume": 310006.0}, {"date": "2021-06-09", "close": 29.23, "volume": 363098.0}, {"date": "2021-06-10", "close": 29.3, "volume": 315727.0}, {"date": "2021-06-11", "close": 29.73, "volume": 248808.0}, {"date": "2021-06-14", "close": 29.94, "volume": 618630.0}, {"date": "2021-06-15", "close": 29.96, "volume": 398466.0}, {"date": "2021-06-16", "close": 30.12, "volume": 293239.0}, {"date": "2021-06-17", "close": 30.67, "volume": 384542.0}, {"date": "2021-06-18", "close": 28.61, "volume": 923636.0}, {"date": "2021-06-21", "close": 29.26, "volume": 370616.0}, {"date": "2021-06-22", "close": 29.89, "volume": 623871.0}, {"date": "2021-06-23", "close": 31.57, "volume": 991494.0}, {"date": "2021-06-24", "close": 31.32, "volume": 448074.0}, {"date": "2021-06-25", "close": 32.61, "volume": 2054224.0}, {"date": "2021-06-28", "close": 31.24, "volume": 547528.0}, {"date": "2021-06-29", "close": 30.47, "volume": 214520.0}, {"date": "2021-06-30", "close": 30.58, "volume": 731679.0}, {"date": "2021-07-01", "close": 31.31, "volume": 388461.0}, {"date": "2021-07-02", "close": 31.3, "volume": 468188.0}, {"date": "2021-07-06", "close": 31.64, "volume": 441877.0}, {"date": "2021-07-07", "close": 32.05, "volume": 1272769.0}, {"date": "2021-07-08", "close": 31.77, "volume": 668205.0}, {"date": "2021-07-09", "close": 33.13, "volume": 869374.0}, {"date": "2021-07-12", "close": 34.0, "volume": 1229979.0}, {"date": "2021-07-13", "close": 32.95, "volume": 2226278.0}, {"date": "2021-07-14", "close": 31.75, "volume": 738696.0}, {"date": "2021-07-15", "close": 31.26, "volume": 817387.0}, {"date": "2021-07-16", "close": 30.79, "volume": 508270.0}, {"date": "2021-07-19", "close": 29.97, "volume": 467548.0}, {"date": "2021-07-20", "close": 31.37, "volume": 553093.0}, {"date": "2021-07-21", "close": 32.07, "volume": 329755.0}, {"date": "2021-07-22", "close": 32.17, "volume": 479988.0}, {"date": "2021-07-23", "close": 31.82, "volume": 477015.0}, {"date": "2021-07-26", "close": 31.66, "volume": 324106.0}, {"date": "2021-07-27", "close": 30.87, "volume": 283413.0}, {"date": "2021-07-28", "close": 31.45, "volume": 416957.0}, {"date": "2021-07-29", "close": 31.25, "volume": 363998.0}, {"date": "2021-07-30", "close": 31.63, "volume": 428302.0}, {"date": "2021-08-02", "close": 30.86, "volume": 592550.0}, {"date": "2021-08-03", "close": 35.23, "volume": 2208074.0}, {"date": "2021-08-04", "close": 34.81, "volume": 816367.0}, {"date": "2021-08-05", "close": 35.49, "volume": 571687.0}, {"date": "2021-08-06", "close": 34.45, "volume": 433011.0}, {"date": "2021-08-09", "close": 33.45, "volume": 510153.0}, {"date": "2021-08-10", "close": 33.16, "volume": 403848.0}, {"date": "2021-08-11", "close": 32.48, "volume": 397468.0}, {"date": "2021-08-12", "close": 33.53, "volume": 405518.0}, {"date": "2021-08-13", "close": 32.79, "volume": 393189.0}, {"date": "2021-08-16", "close": 33.45, "volume": 307932.0}, {"date": "2021-08-17", "close": 33.55, "volume": 357029.0}, {"date": "2021-08-18", "close": 32.86, "volume": 330921.0}, {"date": "2021-08-19", "close": 33.89, "volume": 615227.0}, {"date": "2021-08-20", "close": 34.93, "volume": 347895.0}, {"date": "2021-08-23", "close": 35.21, "volume": 608074.0}, {"date": "2021-08-24", "close": 35.09, "volume": 489376.0}, {"date": "2021-08-25", "close": 34.81, "volume": 240010.0}, {"date": "2021-08-26", "close": 33.54, "volume": 318944.0}, {"date": "2021-08-27", "close": 35.31, "volume": 647554.0}, {"date": "2021-08-30", "close": 35.82, "volume": 517487.0}, {"date": "2021-08-31", "close": 35.78, "volume": 521903.0}, {"date": "2021-09-01", "close": 36.66, "volume": 503874.0}, {"date": "2021-09-02", "close": 36.06, "volume": 456174.0}, {"date": "2021-09-03", "close": 35.98, "volume": 269774.0}, {"date": "2021-09-07", "close": 35.3, "volume": 415241.0}, {"date": "2021-09-08", "close": 35.21, "volume": 362308.0}, {"date": "2021-09-09", "close": 34.08, "volume": 407594.0}, {"date": "2021-09-10", "close": 33.23, "volume": 317670.0}, {"date": "2021-09-13", "close": 32.7, "volume": 393024.0}, {"date": "2021-09-14", "close": 31.83, "volume": 270267.0}, {"date": "2021-09-15", "close": 32.72, "volume": 399901.0}, {"date": "2021-09-16", "close": 32.62, "volume": 278272.0}, {"date": "2021-09-17", "close": 33.72, "volume": 1064886.0}, {"date": "2021-09-20", "close": 33.26, "volume": 447415.0}, {"date": "2021-09-21", "close": 33.99, "volume": 371874.0}, {"date": "2021-09-22", "close": 34.47, "volume": 289380.0}, {"date": "2021-09-23", "close": 34.76, "volume": 277549.0}, {"date": "2021-09-24", "close": 33.31, "volume": 409524.0}, {"date": "2021-09-27", "close": 32.53, "volume": 345860.0}, {"date": "2021-09-28", "close": 31.64, "volume": 410710.0}, {"date": "2021-09-29", "close": 32.22, "volume": 315018.0}, {"date": "2021-09-30", "close": 32.29, "volume": 427170.0}, {"date": "2021-10-01", "close": 31.89, "volume": 420044.0}, {"date": "2021-10-04", "close": 30.91, "volume": 325331.0}, {"date": "2021-10-05", "close": 31.53, "volume": 317434.0}, {"date": "2021-10-06", "close": 30.76, "volume": 218258.0}, {"date": "2021-10-07", "close": 31.66, "volume": 358116.0}, {"date": "2021-10-08", "close": 30.88, "volume": 214783.0}, {"date": "2021-10-11", "close": 31.24, "volume": 268710.0}, {"date": "2021-10-12", "close": 31.64, "volume": 268761.0}, {"date": "2021-10-13", "close": 31.71, "volume": 285497.0}, {"date": "2021-10-14", "close": 32.26, "volume": 312351.0}, {"date": "2021-10-15", "close": 31.74, "volume": 307868.0}, {"date": "2021-10-18", "close": 32.13, "volume": 291734.0}, {"date": "2021-10-19", "close": 32.62, "volume": 449049.0}, {"date": "2021-10-20", "close": 32.63, "volume": 230297.0}, {"date": "2021-10-21", "close": 32.5, "volume": 248328.0}, {"date": "2021-10-22", "close": 32.46, "volume": 507550.0}, {"date": "2021-10-25", "close": 32.48, "volume": 285927.0}, {"date": "2021-10-26", "close": 30.65, "volume": 490196.0}, {"date": "2021-10-27", "close": 30.64, "volume": 504080.0}, {"date": "2021-10-28", "close": 31.99, "volume": 558330.0}, {"date": "2021-10-29", "close": 30.77, "volume": 564565.0}, {"date": "2021-11-01", "close": 31.19, "volume": 440778.0}, {"date": "2021-11-02", "close": 30.8, "volume": 485177.0}, {"date": "2021-11-03", "close": 29.28, "volume": 518030.0}, {"date": "2021-11-04", "close": 30.44, "volume": 664985.0}, {"date": "2021-11-05", "close": 30.73, "volume": 638160.0}, {"date": "2021-11-08", "close": 31.81, "volume": 493083.0}, {"date": "2021-11-09", "close": 31.62, "volume": 502612.0}, {"date": "2021-11-10", "close": 31.37, "volume": 810376.0}, {"date": "2021-11-11", "close": 31.51, "volume": 353340.0}, {"date": "2021-11-12", "close": 30.24, "volume": 286503.0}, {"date": "2021-11-15", "close": 29.59, "volume": 908010.0}, {"date": "2021-11-16", "close": 29.88, "volume": 462594.0}, {"date": "2021-11-17", "close": 28.57, "volume": 728025.0}, {"date": "2021-11-18", "close": 28.33, "volume": 765562.0}, {"date": "2021-11-19", "close": 28.06, "volume": 306258.0}, {"date": "2021-11-22", "close": 27.51, "volume": 490294.0}, {"date": "2021-11-23", "close": 27.72, "volume": 578091.0}, {"date": "2021-11-24", "close": 27.47, "volume": 271622.0}, {"date": "2021-11-26", "close": 26.61, "volume": 390908.0}, {"date": "2021-11-29", "close": 27.05, "volume": 537354.0}, {"date": "2021-11-30", "close": 25.86, "volume": 781054.0}, {"date": "2021-12-01", "close": 24.9, "volume": 545272.0}, {"date": "2021-12-02", "close": 25.53, "volume": 440094.0}, {"date": "2021-12-03", "close": 24.38, "volume": 538697.0}, {"date": "2021-12-06", "close": 25.02, "volume": 386574.0}, {"date": "2021-12-07", "close": 26.05, "volume": 410000.0}, {"date": "2021-12-08", "close": 26.23, "volume": 315344.0}, {"date": "2021-12-09", "close": 25.13, "volume": 374826.0}, {"date": "2021-12-10", "close": 24.77, "volume": 443620.0}, {"date": "2021-12-13", "close": 25.52, "volume": 848995.0}, {"date": "2021-12-14", "close": 25.76, "volume": 640813.0}, {"date": "2021-12-15", "close": 27.0, "volume": 909279.0}, {"date": "2021-12-16", "close": 24.13, "volume": 741291.0}, {"date": "2021-12-17", "close": 24.87, "volume": 3188638.0}, {"date": "2021-12-20", "close": 25.72, "volume": 864035.0}, {"date": "2021-12-21", "close": 26.63, "volume": 385866.0}, {"date": "2021-12-22", "close": 27.03, "volume": 356054.0}, {"date": "2021-12-23", "close": 27.29, "volume": 300452.0}, {"date": "2021-12-27", "close": 27.34, "volume": 463172.0}, {"date": "2021-12-28", "close": 27.34, "volume": 395794.0}, {"date": "2021-12-29", "close": 27.56, "volume": 290521.0}, {"date": "2021-12-30", "close": 27.64, "volume": 322004.0}, {"date": "2021-12-31", "close": 27.6, "volume": 394197.0}, {"date": "2022-01-03", "close": 28.01, "volume": 560003.0}, {"date": "2022-01-04", "close": 26.71, "volume": 537803.0}, {"date": "2022-01-05", "close": 25.39, "volume": 444052.0}, {"date": "2022-01-06", "close": 25.73, "volume": 367365.0}, {"date": "2022-01-07", "close": 24.93, "volume": 547963.0}, {"date": "2022-01-10", "close": 25.73, "volume": 453419.0}, {"date": "2022-01-11", "close": 26.55, "volume": 525795.0}, {"date": "2022-01-12", "close": 26.13, "volume": 1129297.0}, {"date": "2022-01-13", "close": 26.48, "volume": 696016.0}, {"date": "2022-01-14", "close": 27.79, "volume": 638965.0}, {"date": "2022-01-18", "close": 26.38, "volume": 964940.0}, {"date": "2022-01-19", "close": 26.68, "volume": 500183.0}, {"date": "2022-01-20", "close": 26.77, "volume": 530335.0}, {"date": "2022-01-21", "close": 26.53, "volume": 675805.0}, {"date": "2022-01-24", "close": 26.86, "volume": 852835.0}, {"date": "2022-01-25", "close": 26.03, "volume": 517151.0}, {"date": "2022-01-26", "close": 25.51, "volume": 492714.0}, {"date": "2022-01-27", "close": 24.55, "volume": 394746.0}, {"date": "2022-01-28", "close": 25.08, "volume": 383319.0}, {"date": "2022-01-31", "close": 26.29, "volume": 544542.0}, {"date": "2022-02-01", "close": 25.96, "volume": 394348.0}, {"date": "2022-02-02", "close": 25.64, "volume": 562777.0}, {"date": "2022-02-03", "close": 24.57, "volume": 500550.0}, {"date": "2022-02-04", "close": 25.15, "volume": 541911.0}, {"date": "2022-02-07", "close": 25.7, "volume": 329161.0}, {"date": "2022-02-08", "close": 26.04, "volume": 236888.0}, {"date": "2022-02-09", "close": 26.91, "volume": 281722.0}, {"date": "2022-02-10", "close": 26.19, "volume": 403310.0}, {"date": "2022-02-11", "close": 26.13, "volume": 291736.0}, {"date": "2022-02-14", "close": 26.24, "volume": 447509.0}, {"date": "2022-02-15", "close": 27.15, "volume": 318458.0}, {"date": "2022-02-16", "close": 26.87, "volume": 328934.0}, {"date": "2022-02-17", "close": 25.74, "volume": 431341.0}, {"date": "2022-02-18", "close": 25.69, "volume": 303502.0}, {"date": "2022-02-22", "close": 25.66, "volume": 416897.0}, {"date": "2022-02-23", "close": 23.8, "volume": 645842.0}, {"date": "2022-02-24", "close": 25.47, "volume": 1004664.0}, {"date": "2022-02-25", "close": 24.69, "volume": 403838.0}, {"date": "2022-02-28", "close": 24.38, "volume": 548219.0}, {"date": "2022-03-01", "close": 23.5, "volume": 496945.0}, {"date": "2022-03-02", "close": 23.56, "volume": 385087.0}, {"date": "2022-03-03", "close": 23.48, "volume": 457337.0}, {"date": "2022-03-04", "close": 22.67, "volume": 410513.0}, {"date": "2022-03-07", "close": 22.73, "volume": 534322.0}, {"date": "2022-03-08", "close": 24.2, "volume": 660451.0}, {"date": "2022-03-09", "close": 27.05, "volume": 1447935.0}, {"date": "2022-03-10", "close": 27.26, "volume": 656398.0}, {"date": "2022-03-11", "close": 26.12, "volume": 834908.0}, {"date": "2022-03-14", "close": 24.45, "volume": 839869.0}, {"date": "2022-03-15", "close": 24.04, "volume": 556968.0}, {"date": "2022-03-16", "close": 24.79, "volume": 533952.0}, {"date": "2022-03-17", "close": 25.24, "volume": 482958.0}, {"date": "2022-03-18", "close": 26.03, "volume": 1952998.0}, {"date": "2022-03-21", "close": 25.33, "volume": 433780.0}, {"date": "2022-03-22", "close": 25.99, "volume": 450284.0}, {"date": "2022-03-23", "close": 25.03, "volume": 359046.0}, {"date": "2022-03-24", "close": 25.32, "volume": 299501.0}, {"date": "2022-03-25", "close": 25.34, "volume": 343031.0}, {"date": "2022-03-28", "close": 25.65, "volume": 288163.0}, {"date": "2022-03-29", "close": 26.09, "volume": 816751.0}, {"date": "2022-03-30", "close": 25.52, "volume": 333835.0}, {"date": "2022-03-31", "close": 25.2, "volume": 394887.0}, {"date": "2022-04-01", "close": 25.88, "volume": 618711.0}, {"date": "2022-04-04", "close": 25.88, "volume": 510408.0}, {"date": "2022-04-05", "close": 24.1, "volume": 529204.0}, {"date": "2022-04-06", "close": 23.57, "volume": 571934.0}, {"date": "2022-04-07", "close": 23.84, "volume": 427610.0}, {"date": "2022-04-08", "close": 23.54, "volume": 408537.0}, {"date": "2022-04-11", "close": 23.74, "volume": 564117.0}, {"date": "2022-04-12", "close": 23.83, "volume": 286205.0}, {"date": "2022-04-13", "close": 24.44, "volume": 436970.0}, {"date": "2022-04-14", "close": 23.98, "volume": 444629.0}, {"date": "2022-04-18", "close": 23.2, "volume": 496532.0}, {"date": "2022-04-19", "close": 23.03, "volume": 357913.0}, {"date": "2022-04-20", "close": 22.96, "volume": 637918.0}, {"date": "2022-04-21", "close": 21.89, "volume": 559546.0}, {"date": "2022-04-22", "close": 21.97, "volume": 561667.0}, {"date": "2022-04-25", "close": 21.84, "volume": 315029.0}, {"date": "2022-04-26", "close": 21.14, "volume": 476620.0}, {"date": "2022-04-27", "close": 21.21, "volume": 448309.0}, {"date": "2022-04-28", "close": 21.35, "volume": 335709.0}, {"date": "2022-04-29", "close": 20.5, "volume": 448021.0}, {"date": "2022-05-02", "close": 21.19, "volume": 501035.0}, {"date": "2022-05-03", "close": 21.16, "volume": 344754.0}, {"date": "2022-05-04", "close": 21.85, "volume": 516297.0}, {"date": "2022-05-05", "close": 21.62, "volume": 993942.0}, {"date": "2022-05-06", "close": 21.49, "volume": 654505.0}, {"date": "2022-05-09", "close": 19.68, "volume": 843202.0}, {"date": "2022-05-10", "close": 19.86, "volume": 737016.0}, {"date": "2022-05-11", "close": 19.85, "volume": 703815.0}, {"date": "2022-05-12", "close": 20.88, "volume": 609380.0}, {"date": "2022-05-13", "close": 22.37, "volume": 785293.0}, {"date": "2022-05-16", "close": 22.01, "volume": 384637.0}, {"date": "2022-05-17", "close": 22.65, "volume": 425879.0}, {"date": "2022-05-18", "close": 21.2, "volume": 802800.0}, {"date": "2022-05-19", "close": 21.54, "volume": 510694.0}, {"date": "2022-05-20", "close": 21.97, "volume": 427970.0}, {"date": "2022-05-23", "close": 21.7, "volume": 319399.0}, {"date": "2022-05-24", "close": 21.35, "volume": 377518.0}, {"date": "2022-05-25", "close": 21.26, "volume": 324651.0}, {"date": "2022-05-26", "close": 21.15, "volume": 292538.0}, {"date": "2022-05-27", "close": 23.12, "volume": 524579.0}, {"date": "2022-05-31", "close": 19.24, "volume": 1064694.0}, {"date": "2022-06-01", "close": 19.06, "volume": 935542.0}, {"date": "2022-06-02", "close": 20.26, "volume": 465608.0}, {"date": "2022-06-03", "close": 19.29, "volume": 612155.0}, {"date": "2022-06-06", "close": 18.72, "volume": 526456.0}, {"date": "2022-06-07", "close": 18.71, "volume": 475619.0}, {"date": "2022-06-08", "close": 18.38, "volume": 449844.0}, {"date": "2022-06-09", "close": 17.46, "volume": 704234.0}, {"date": "2022-06-10", "close": 17.1, "volume": 525061.0}, {"date": "2022-06-13", "close": 16.53, "volume": 647943.0}, {"date": "2022-06-14", "close": 16.57, "volume": 438404.0}, {"date": "2022-06-15", "close": 16.83, "volume": 572871.0}, {"date": "2022-06-16", "close": 16.45, "volume": 494646.0}, {"date": "2022-06-17", "close": 16.55, "volume": 1276651.0}, {"date": "2022-06-21", "close": 17.13, "volume": 531087.0}, {"date": "2022-06-22", "close": 17.58, "volume": 525017.0}, {"date": "2022-06-23", "close": 18.9, "volume": 623329.0}, {"date": "2022-06-24", "close": 18.95, "volume": 814931.0}, {"date": "2022-06-27", "close": 18.89, "volume": 440320.0}, {"date": "2022-06-28", "close": 18.41, "volume": 391480.0}, {"date": "2022-06-29", "close": 18.44, "volume": 398273.0}, {"date": "2022-06-30", "close": 18.17, "volume": 494081.0}, {"date": "2022-07-01", "close": 18.63, "volume": 439907.0}, {"date": "2022-07-05", "close": 18.84, "volume": 808132.0}, {"date": "2022-07-06", "close": 19.01, "volume": 390184.0}, {"date": "2022-07-07", "close": 19.6, "volume": 460243.0}, {"date": "2022-07-08", "close": 19.66, "volume": 314014.0}, {"date": "2022-07-11", "close": 19.4, "volume": 378496.0}, {"date": "2022-07-12", "close": 19.5, "volume": 375057.0}, {"date": "2022-07-13", "close": 20.855, "volume": 537407.0}, {"date": "2022-07-14", "close": 20.72, "volume": 522592.0}, {"date": "2022-07-15", "close": 21.98, "volume": 512315.0}, {"date": "2022-07-18", "close": 21.52, "volume": 509248.0}, {"date": "2022-07-19", "close": 22.75, "volume": 637013.0}, {"date": "2022-07-20", "close": 25.31, "volume": 1175047.0}, {"date": "2022-07-21", "close": 25.56, "volume": 708202.0}, {"date": "2022-07-22", "close": 24.36, "volume": 553935.0}, {"date": "2022-07-25", "close": 24.22, "volume": 535796.0}, {"date": "2022-07-26", "close": 24.61, "volume": 633265.0}, {"date": "2022-07-27", "close": 25.74, "volume": 558055.0}, {"date": "2022-07-28", "close": 26.46, "volume": 445890.0}, {"date": "2022-07-29", "close": 26.38, "volume": 465120.0}, {"date": "2022-08-01", "close": 25.99, "volume": 668939.0}, {"date": "2022-08-02", "close": 26.55, "volume": 397247.0}, {"date": "2022-08-03", "close": 25.93, "volume": 669994.0}, {"date": "2022-08-04", "close": 27.4, "volume": 864918.0}, {"date": "2022-08-05", "close": 27.46, "volume": 470382.0}, {"date": "2022-08-08", "close": 27.12, "volume": 615554.0}, {"date": "2022-08-09", "close": 26.2, "volume": 683221.0}, {"date": "2022-08-10", "close": 27.47, "volume": 526842.0}, {"date": "2022-08-11", "close": 26.7, "volume": 554440.0}, {"date": "2022-08-12", "close": 27.61, "volume": 524648.0}, {"date": "2022-08-15", "close": 27.88, "volume": 332267.0}, {"date": "2022-08-16", "close": 26.91, "volume": 388424.0}, {"date": "2022-08-17", "close": 25.53, "volume": 459881.0}, {"date": "2022-08-18", "close": 25.24, "volume": 384195.0}, {"date": "2022-08-19", "close": 24.86, "volume": 306323.0}, {"date": "2022-08-22", "close": 23.69, "volume": 511017.0}, {"date": "2022-08-23", "close": 23.71, "volume": 397523.0}, {"date": "2022-08-24", "close": 23.83, "volume": 479236.0}, {"date": "2022-08-25", "close": 24.89, "volume": 536790.0}, {"date": "2022-08-26", "close": 23.53, "volume": 476469.0}, {"date": "2022-08-29", "close": 22.78, "volume": 487067.0}, {"date": "2022-08-30", "close": 22.58, "volume": 407852.0}, {"date": "2022-08-31", "close": 22.34, "volume": 500923.0}, {"date": "2022-09-01", "close": 22.39, "volume": 385589.0}, {"date": "2022-09-02", "close": 21.82, "volume": 387681.0}, {"date": "2022-09-06", "close": 21.35, "volume": 483472.0}, {"date": "2022-09-07", "close": 21.91, "volume": 431205.0}, {"date": "2022-09-08", "close": 22.25, "volume": 369059.0}, {"date": "2022-09-09", "close": 22.8, "volume": 511489.0}, {"date": "2022-09-12", "close": 23.35, "volume": 422278.0}, {"date": "2022-09-13", "close": 21.9, "volume": 605921.0}, {"date": "2022-09-14", "close": 21.94, "volume": 477297.0}, {"date": "2022-09-15", "close": 21.52, "volume": 423349.0}, {"date": "2022-09-16", "close": 21.37, "volume": 870244.0}, {"date": "2022-09-19", "close": 21.24, "volume": 415106.0}, {"date": "2022-09-20", "close": 20.8, "volume": 295783.0}, {"date": "2022-09-21", "close": 20.2, "volume": 439904.0}, {"date": "2022-09-22", "close": 19.14, "volume": 409716.0}, {"date": "2022-09-23", "close": 18.69, "volume": 512242.0}, {"date": "2022-09-26", "close": 18.41, "volume": 390324.0}, {"date": "2022-09-27", "close": 18.21, "volume": 497789.0}, {"date": "2022-09-28", "close": 19.49, "volume": 717137.0}, {"date": "2022-09-29", "close": 19.51, "volume": 560022.0}, {"date": "2022-09-30", "close": 19.08, "volume": 628687.0}, {"date": "2022-10-03", "close": 19.58, "volume": 495470.0}, {"date": "2022-10-04", "close": 20.61, "volume": 578525.0}, {"date": "2022-10-05", "close": 20.82, "volume": 465702.0}, {"date": "2022-10-06", "close": 20.41, "volume": 434197.0}, {"date": "2022-10-07", "close": 19.62, "volume": 737206.0}, {"date": "2022-10-10", "close": 18.96, "volume": 476343.0}, {"date": "2022-10-11", "close": 18.62, "volume": 570442.0}, {"date": "2022-10-12", "close": 18.93, "volume": 351662.0}, {"date": "2022-10-13", "close": 19.19, "volume": 433908.0}, {"date": "2022-10-14", "close": 18.69, "volume": 344161.0}, {"date": "2022-10-17", "close": 19.66, "volume": 491846.0}, {"date": "2022-10-18", "close": 20.0, "volume": 390451.0}, {"date": "2022-10-19", "close": 19.02, "volume": 552419.0}, {"date": "2022-10-20", "close": 18.79, "volume": 327363.0}, {"date": "2022-10-21", "close": 19.57, "volume": 404846.0}, {"date": "2022-10-24", "close": 18.87, "volume": 336093.0}, {"date": "2022-10-25", "close": 19.56, "volume": 612535.0}, {"date": "2022-10-26", "close": 20.06, "volume": 396419.0}, {"date": "2022-10-27", "close": 20.2, "volume": 523819.0}, {"date": "2022-10-28", "close": 20.86, "volume": 636510.0}, {"date": "2022-10-31", "close": 20.74, "volume": 557592.0}, {"date": "2022-11-01", "close": 17.5, "volume": 1268047.0}, {"date": "2022-11-02", "close": 16.3, "volume": 1691726.0}, {"date": "2022-11-03", "close": 15.78, "volume": 1018653.0}, {"date": "2022-11-04", "close": 16.54, "volume": 527201.0}, {"date": "2022-11-07", "close": 16.29, "volume": 842253.0}, {"date": "2022-11-08", "close": 18.0, "volume": 843564.0}, {"date": "2022-11-09", "close": 18.41, "volume": 888730.0}, {"date": "2022-11-10", "close": 20.6, "volume": 1052756.0}, {"date": "2022-11-11", "close": 20.99, "volume": 731370.0}, {"date": "2022-11-14", "close": 20.35, "volume": 455756.0}, {"date": "2022-11-15", "close": 20.88, "volume": 497459.0}, {"date": "2022-11-16", "close": 19.96, "volume": 608374.0}, {"date": "2022-11-17", "close": 19.27, "volume": 535964.0}, {"date": "2022-11-18", "close": 19.02, "volume": 600842.0}, {"date": "2022-11-21", "close": 19.33, "volume": 389468.0}, {"date": "2022-11-22", "close": 19.76, "volume": 379037.0}, {"date": "2022-11-23", "close": 19.45, "volume": 296067.0}, {"date": "2022-11-25", "close": 19.64, "volume": 258290.0}, {"date": "2022-11-28", "close": 18.85, "volume": 394236.0}, {"date": "2022-11-29", "close": 19.17, "volume": 757340.0}, {"date": "2022-11-30", "close": 20.26, "volume": 680167.0}, {"date": "2022-12-01", "close": 20.34, "volume": 765514.0}, {"date": "2022-12-02", "close": 20.93, "volume": 464030.0}, {"date": "2022-12-05", "close": 20.01, "volume": 619340.0}, {"date": "2022-12-06", "close": 19.51, "volume": 556385.0}, {"date": "2022-12-07", "close": 19.61, "volume": 793946.0}, {"date": "2022-12-08", "close": 19.49, "volume": 426424.0}, {"date": "2022-12-09", "close": 18.84, "volume": 492493.0}, {"date": "2022-12-12", "close": 17.66, "volume": 633906.0}, {"date": "2022-12-13", "close": 17.5, "volume": 601046.0}, {"date": "2022-12-14", "close": 17.55, "volume": 842893.0}, {"date": "2022-12-15", "close": 16.93, "volume": 610406.0}, {"date": "2022-12-16", "close": 16.69, "volume": 3743530.0}, {"date": "2022-12-19", "close": 16.47, "volume": 543878.0}, {"date": "2022-12-20", "close": 16.18, "volume": 629779.0}, {"date": "2022-12-21", "close": 16.08, "volume": 607025.0}, {"date": "2022-12-22", "close": 16.3, "volume": 1174595.0}, {"date": "2022-12-23", "close": 15.64, "volume": 511155.0}, {"date": "2022-12-27", "close": 15.37, "volume": 724291.0}, {"date": "2022-12-28", "close": 14.56, "volume": 422934.0}, {"date": "2022-12-29", "close": 14.6, "volume": 1986461.0}, {"date": "2022-12-30", "close": 14.51, "volume": 3557672.0}, {"date": "2023-01-03", "close": 15.26, "volume": 877480.0}, {"date": "2023-01-04", "close": 16.01, "volume": 784869.0}, {"date": "2023-01-05", "close": 16.03, "volume": 586591.0}, {"date": "2023-01-06", "close": 16.39, "volume": 605972.0}, {"date": "2023-01-09", "close": 16.73, "volume": 983653.0}, {"date": "2023-01-10", "close": 17.32, "volume": 576245.0}, {"date": "2023-01-11", "close": 18.48, "volume": 707979.0}, {"date": "2023-01-12", "close": 18.78, "volume": 438124.0}, {"date": "2023-01-13", "close": 18.67, "volume": 482951.0}, {"date": "2023-01-17", "close": 18.56, "volume": 479535.0}, {"date": "2023-01-18", "close": 19.65, "volume": 560177.0}, {"date": "2023-01-19", "close": 19.51, "volume": 509370.0}, {"date": "2023-01-20", "close": 20.35, "volume": 686865.0}, {"date": "2023-01-23", "close": 21.41, "volume": 719503.0}, {"date": "2023-01-24", "close": 20.97, "volume": 473472.0}, {"date": "2023-01-25", "close": 20.51, "volume": 370647.0}, {"date": "2023-01-26", "close": 19.81, "volume": 514916.0}, {"date": "2023-01-27", "close": 20.37, "volume": 315056.0}, {"date": "2023-01-30", "close": 19.26, "volume": 433998.0}, {"date": "2023-01-31", "close": 19.72, "volume": 666582.0}, {"date": "2023-02-01", "close": 19.94, "volume": 594373.0}, {"date": "2023-02-02", "close": 20.78, "volume": 558910.0}, {"date": "2023-02-03", "close": 19.96, "volume": 603039.0}, {"date": "2023-02-06", "close": 19.01, "volume": 473999.0}, {"date": "2023-02-07", "close": 19.59, "volume": 864285.0}, {"date": "2023-02-08", "close": 18.86, "volume": 556703.0}, {"date": "2023-02-09", "close": 18.68, "volume": 266927.0}, {"date": "2023-02-10", "close": 18.65, "volume": 388855.0}, {"date": "2023-02-13", "close": 18.96, "volume": 236152.0}, {"date": "2023-02-14", "close": 18.73, "volume": 409599.0}, {"date": "2023-02-15", "close": 19.25, "volume": 367548.0}, {"date": "2023-02-16", "close": 18.79, "volume": 507827.0}, {"date": "2023-02-17", "close": 19.42, "volume": 541546.0}, {"date": "2023-02-21", "close": 18.18, "volume": 670584.0}, {"date": "2023-02-22", "close": 18.45, "volume": 766698.0}, {"date": "2023-02-23", "close": 18.67, "volume": 599256.0}, {"date": "2023-02-24", "close": 18.54, "volume": 660477.0}, {"date": "2023-02-27", "close": 18.69, "volume": 649636.0}, {"date": "2023-02-28", "close": 18.92, "volume": 1411043.0}, {"date": "2023-03-01", "close": 21.42, "volume": 1045119.0}, {"date": "2023-03-02", "close": 22.9, "volume": 956931.0}, {"date": "2023-03-03", "close": 23.26, "volume": 660247.0}, {"date": "2023-03-06", "close": 22.09, "volume": 810894.0}, {"date": "2023-03-07", "close": 21.7, "volume": 552402.0}, {"date": "2023-03-08", "close": 21.85, "volume": 515469.0}, {"date": "2023-03-09", "close": 21.59, "volume": 616259.0}, {"date": "2023-03-10", "close": 21.23, "volume": 1006562.0}, {"date": "2023-03-13", "close": 21.67, "volume": 1002947.0}, {"date": "2023-03-14", "close": 22.84, "volume": 1002408.0}, {"date": "2023-03-15", "close": 23.33, "volume": 619333.0}, {"date": "2023-03-16", "close": 23.74, "volume": 495595.0}, {"date": "2023-03-17", "close": 23.08, "volume": 1675332.0}, {"date": "2023-03-20", "close": 23.75, "volume": 562063.0}, {"date": "2023-03-21", "close": 23.39, "volume": 402302.0}, {"date": "2023-03-22", "close": 22.91, "volume": 542936.0}, {"date": "2023-03-23", "close": 23.63, "volume": 472133.0}, {"date": "2023-03-24", "close": 23.72, "volume": 424621.0}, {"date": "2023-03-27", "close": 23.31, "volume": 534085.0}, {"date": "2023-03-28", "close": 22.81, "volume": 618765.0}, {"date": "2023-03-29", "close": 23.33, "volume": 487197.0}, {"date": "2023-03-30", "close": 22.53, "volume": 446047.0}, {"date": "2023-03-31", "close": 23.23, "volume": 582596.0}, {"date": "2023-04-03", "close": 23.76, "volume": 473187.0}, {"date": "2023-04-04", "close": 23.58, "volume": 370489.0}, {"date": "2023-04-05", "close": 23.26, "volume": 374160.0}, {"date": "2023-04-06", "close": 23.33, "volume": 388160.0}, {"date": "2023-04-10", "close": 23.48, "volume": 448399.0}, {"date": "2023-04-11", "close": 22.99, "volume": 417497.0}, {"date": "2023-04-12", "close": 22.39, "volume": 620720.0}, {"date": "2023-04-13", "close": 22.57, "volume": 1617776.0}, {"date": "2023-04-14", "close": 22.27, "volume": 759429.0}, {"date": "2023-04-17", "close": 22.28, "volume": 556059.0}, {"date": "2023-04-18", "close": 21.68, "volume": 407830.0}, {"date": "2023-04-19", "close": 22.81, "volume": 600144.0}, {"date": "2023-04-20", "close": 21.88, "volume": 400423.0}, {"date": "2023-04-21", "close": 22.47, "volume": 428466.0}, {"date": "2023-04-24", "close": 21.87, "volume": 298045.0}, {"date": "2023-04-25", "close": 21.37, "volume": 496087.0}, {"date": "2023-04-26", "close": 20.98, "volume": 260589.0}, {"date": "2023-04-27", "close": 21.19, "volume": 360665.0}, {"date": "2023-04-28", "close": 21.29, "volume": 371744.0}, {"date": "2023-05-01", "close": 21.7, "volume": 527411.0}, {"date": "2023-05-02", "close": 21.26, "volume": 577347.0}, {"date": "2023-05-03", "close": 21.89, "volume": 669120.0}, {"date": "2023-05-04", "close": 21.09, "volume": 1010916.0}, {"date": "2023-05-05", "close": 19.29, "volume": 1072716.0}, {"date": "2023-05-08", "close": 18.32, "volume": 677667.0}, {"date": "2023-05-09", "close": 17.99, "volume": 596793.0}, {"date": "2023-05-10", "close": 17.77, "volume": 508074.0}, {"date": "2023-05-11", "close": 17.56, "volume": 381936.0}, {"date": "2023-05-12", "close": 17.83, "volume": 395300.0}, {"date": "2023-05-15", "close": 18.82, "volume": 380924.0}, {"date": "2023-05-16", "close": 18.59, "volume": 377927.0}, {"date": "2023-05-17", "close": 18.76, "volume": 417854.0}, {"date": "2023-05-18", "close": 18.77, "volume": 461886.0}, {"date": "2023-05-19", "close": 19.36, "volume": 434696.0}, {"date": "2023-05-22", "close": 20.07, "volume": 329171.0}, {"date": "2023-05-23", "close": 22.68, "volume": 857734.0}, {"date": "2023-05-24", "close": 22.94, "volume": 753926.0}, {"date": "2023-05-25", "close": 22.12, "volume": 466755.0}, {"date": "2023-05-26", "close": 22.29, "volume": 396536.0}, {"date": "2023-05-30", "close": 22.26, "volume": 520177.0}, {"date": "2023-05-31", "close": 22.06, "volume": 1398426.0}, {"date": "2023-06-01", "close": 23.1, "volume": 617507.0}, {"date": "2023-06-02", "close": 23.43, "volume": 632890.0}, {"date": "2023-06-05", "close": 22.46, "volume": 598537.0}, {"date": "2023-06-06", "close": 22.55, "volume": 294508.0}, {"date": "2023-06-07", "close": 23.2, "volume": 660900.0}, {"date": "2023-06-08", "close": 23.26, "volume": 419314.0}, {"date": "2023-06-09", "close": 23.3, "volume": 256134.0}, {"date": "2023-06-12", "close": 23.73, "volume": 622591.0}, {"date": "2023-06-13", "close": 23.41, "volume": 554724.0}, {"date": "2023-06-14", "close": 22.83, "volume": 540666.0}, {"date": "2023-06-15", "close": 22.94, "volume": 434930.0}, {"date": "2023-06-16", "close": 22.91, "volume": 1488769.0}, {"date": "2023-06-20", "close": 23.7, "volume": 602344.0}, {"date": "2023-06-21", "close": 22.84, "volume": 300834.0}, {"date": "2023-06-22", "close": 23.04, "volume": 500045.0}, {"date": "2023-06-23", "close": 22.75, "volume": 838357.0}, {"date": "2023-06-26", "close": 22.76, "volume": 519615.0}, {"date": "2023-06-27", "close": 22.79, "volume": 391425.0}, {"date": "2023-06-28", "close": 22.97, "volume": 309531.0}, {"date": "2023-06-29", "close": 22.99, "volume": 538079.0}, {"date": "2023-06-30", "close": 23.18, "volume": 782580.0}, {"date": "2023-07-03", "close": 23.22, "volume": 163826.0}, {"date": "2023-07-05", "close": 22.18, "volume": 462634.0}, {"date": "2023-07-06", "close": 22.53, "volume": 354317.0}, {"date": "2023-07-07", "close": 23.13, "volume": 354730.0}, {"date": "2023-07-10", "close": 22.88, "volume": 552752.0}, {"date": "2023-07-11", "close": 22.38, "volume": 504127.0}, {"date": "2023-07-12", "close": 23.16, "volume": 561298.0}, {"date": "2023-07-13", "close": 22.84, "volume": 407454.0}, {"date": "2023-07-14", "close": 22.5, "volume": 323972.0}, {"date": "2023-07-17", "close": 22.63, "volume": 379947.0}, {"date": "2023-07-18", "close": 22.26, "volume": 519625.0}, {"date": "2023-07-19", "close": 22.42, "volume": 543687.0}, {"date": "2023-07-20", "close": 22.18, "volume": 350417.0}, {"date": "2023-07-21", "close": 23.08, "volume": 657841.0}, {"date": "2023-07-24", "close": 22.02, "volume": 410807.0}, {"date": "2023-07-25", "close": 22.15, "volume": 315884.0}, {"date": "2023-07-26", "close": 22.09, "volume": 311906.0}, {"date": "2023-07-27", "close": 21.75, "volume": 298908.0}, {"date": "2023-07-28", "close": 22.43, "volume": 366044.0}, {"date": "2023-07-31", "close": 22.35, "volume": 337530.0}, {"date": "2023-08-01", "close": 21.77, "volume": 338522.0}, {"date": "2023-08-02", "close": 21.29, "volume": 300582.0}, {"date": "2023-08-03", "close": 20.76, "volume": 767687.0}, {"date": "2023-08-04", "close": 19.31, "volume": 1177192.0}, {"date": "2023-08-07", "close": 17.47, "volume": 708606.0}, {"date": "2023-08-08", "close": 17.055, "volume": 529802.0}, {"date": "2023-08-09", "close": 16.94, "volume": 489087.0}, {"date": "2023-08-10", "close": 16.69, "volume": 523269.0}, {"date": "2023-08-11", "close": 17.89, "volume": 616567.0}, {"date": "2023-08-14", "close": 17.81, "volume": 649167.0}, {"date": "2023-08-15", "close": 17.68, "volume": 542066.0}, {"date": "2023-08-16", "close": 16.89, "volume": 372373.0}, {"date": "2023-08-17", "close": 16.81, "volume": 391875.0}, {"date": "2023-08-18", "close": 17.1, "volume": 415615.0}, {"date": "2023-08-21", "close": 17.74, "volume": 438487.0}, {"date": "2023-08-22", "close": 17.37, "volume": 299146.0}, {"date": "2023-08-23", "close": 18.12, "volume": 428513.0}, {"date": "2023-08-24", "close": 17.54, "volume": 521666.0}, {"date": "2023-08-25", "close": 17.7, "volume": 297229.0}, {"date": "2023-08-28", "close": 17.57, "volume": 272738.0}, {"date": "2023-08-29", "close": 17.87, "volume": 395943.0}, {"date": "2023-08-30", "close": 18.22, "volume": 342522.0}, {"date": "2023-08-31", "close": 17.85, "volume": 456609.0}, {"date": "2023-09-01", "close": 18.02, "volume": 301854.0}, {"date": "2023-09-05", "close": 17.22, "volume": 473001.0}, {"date": "2023-09-06", "close": 17.16, "volume": 313408.0}, {"date": "2023-09-07", "close": 16.48, "volume": 417780.0}, {"date": "2023-09-08", "close": 15.99, "volume": 809448.0}, {"date": "2023-09-11", "close": 16.31, "volume": 640863.0}, {"date": "2023-09-12", "close": 16.32, "volume": 300065.0}, {"date": "2023-09-13", "close": 16.0, "volume": 533549.0}, {"date": "2023-09-14", "close": 16.54, "volume": 648813.0}, {"date": "2023-09-15", "close": 16.61, "volume": 1597576.0}, {"date": "2023-09-18", "close": 17.03, "volume": 708336.0}, {"date": "2023-09-19", "close": 17.36, "volume": 788345.0}, {"date": "2023-09-20", "close": 17.0, "volume": 692794.0}, {"date": "2023-09-21", "close": 16.77, "volume": 471102.0}, {"date": "2023-09-22", "close": 16.61, "volume": 541969.0}, {"date": "2023-09-25", "close": 16.7, "volume": 519614.0}, {"date": "2023-09-26", "close": 15.99, "volume": 492560.0}, {"date": "2023-09-27", "close": 16.27, "volume": 542050.0}, {"date": "2023-09-28", "close": 16.79, "volume": 883428.0}, {"date": "2023-09-29", "close": 16.04, "volume": 1143370.0}, {"date": "2023-10-02", "close": 15.51, "volume": 606583.0}, {"date": "2023-10-03", "close": 15.45, "volume": 735929.0}, {"date": "2023-10-04", "close": 15.66, "volume": 584988.0}, {"date": "2023-10-05", "close": 15.49, "volume": 537754.0}, {"date": "2023-10-06", "close": 15.25, "volume": 296759.0}, {"date": "2023-10-09", "close": 15.01, "volume": 472658.0}, {"date": "2023-10-10", "close": 15.32, "volume": 302954.0}, {"date": "2023-10-11", "close": 15.27, "volume": 420474.0}, {"date": "2023-10-12", "close": 14.61, "volume": 498164.0}, {"date": "2023-10-13", "close": 14.54, "volume": 444052.0}, {"date": "2023-10-16", "close": 14.92, "volume": 394319.0}, {"date": "2023-10-17", "close": 14.91, "volume": 366049.0}, {"date": "2023-10-18", "close": 15.06, "volume": 468018.0}, {"date": "2023-10-19", "close": 14.66, "volume": 570893.0}, {"date": "2023-10-20", "close": 15.07, "volume": 486955.0}, {"date": "2023-10-23", "close": 15.29, "volume": 547891.0}, {"date": "2023-10-24", "close": 15.6, "volume": 438579.0}, {"date": "2023-10-25", "close": 14.69, "volume": 434997.0}, {"date": "2023-10-26", "close": 14.21, "volume": 574193.0}, {"date": "2023-10-27", "close": 13.91, "volume": 585700.0}, {"date": "2023-10-30", "close": 14.48, "volume": 635567.0}, {"date": "2023-10-31", "close": 15.58, "volume": 736398.0}, {"date": "2023-11-01", "close": 15.74, "volume": 765348.0}, {"date": "2023-11-02", "close": 15.98, "volume": 537305.0}, {"date": "2023-11-03", "close": 17.02, "volume": 852424.0}, {"date": "2023-11-06", "close": 16.34, "volume": 730194.0}, {"date": "2023-11-07", "close": 17.76, "volume": 921351.0}, {"date": "2023-11-08", "close": 17.89, "volume": 665177.0}, {"date": "2023-11-09", "close": 16.29, "volume": 2202804.0}, {"date": "2023-11-10", "close": 16.45, "volume": 1133845.0}, {"date": "2023-11-13", "close": 16.49, "volume": 1009388.0}, {"date": "2023-11-14", "close": 16.81, "volume": 969691.0}, {"date": "2023-11-15", "close": 17.42, "volume": 582701.0}, {"date": "2023-11-16", "close": 17.21, "volume": 622276.0}, {"date": "2023-11-17", "close": 17.87, "volume": 867835.0}, {"date": "2023-11-20", "close": 18.06, "volume": 501313.0}, {"date": "2023-11-21", "close": 17.48, "volume": 494254.0}, {"date": "2023-11-22", "close": 17.7, "volume": 493593.0}, {"date": "2023-11-24", "close": 18.02, "volume": 204464.0}, {"date": "2023-11-27", "close": 18.01, "volume": 732225.0}, {"date": "2023-11-28", "close": 18.68, "volume": 734463.0}, {"date": "2023-11-29", "close": 19.24, "volume": 744028.0}, {"date": "2023-11-30", "close": 19.09, "volume": 524776.0}, {"date": "2023-12-01", "close": 19.23, "volume": 571733.0}, {"date": "2023-12-04", "close": 18.61, "volume": 696775.0}, {"date": "2023-12-05", "close": 18.29, "volume": 499799.0}, {"date": "2023-12-06", "close": 17.98, "volume": 470480.0}, {"date": "2023-12-07", "close": 18.4, "volume": 563769.0}, {"date": "2023-12-08", "close": 18.52, "volume": 464777.0}, {"date": "2023-12-11", "close": 19.05, "volume": 752113.0}, {"date": "2023-12-12", "close": 19.05, "volume": 581930.0}, {"date": "2023-12-13", "close": 20.88, "volume": 951808.0}, {"date": "2023-12-14", "close": 21.25, "volume": 856548.0}, {"date": "2023-12-15", "close": 20.74, "volume": 3058489.0}, {"date": "2023-12-18", "close": 20.45, "volume": 440952.0}, {"date": "2023-12-19", "close": 21.32, "volume": 642322.0}, {"date": "2023-12-20", "close": 20.32, "volume": 747353.0}, {"date": "2023-12-21", "close": 20.45, "volume": 605913.0}, {"date": "2023-12-22", "close": 20.3, "volume": 593907.0}, {"date": "2023-12-26", "close": 20.37, "volume": 520867.0}, {"date": "2023-12-27", "close": 19.78, "volume": 437568.0}, {"date": "2023-12-28", "close": 19.72, "volume": 761795.0}, {"date": "2023-12-29", "close": 19.14, "volume": 618962.0}, {"date": "2024-01-02", "close": 19.0, "volume": 518325.0}, {"date": "2024-01-03", "close": 18.15, "volume": 672132.0}, {"date": "2024-01-04", "close": 17.91, "volume": 498150.0}, {"date": "2024-01-05", "close": 17.59, "volume": 541161.0}, {"date": "2024-01-08", "close": 18.14, "volume": 789067.0}, {"date": "2024-01-09", "close": 18.08, "volume": 450043.0}, {"date": "2024-01-10", "close": 18.24, "volume": 609063.0}, {"date": "2024-01-11", "close": 19.75, "volume": 1150756.0}, {"date": "2024-01-12", "close": 19.87, "volume": 989211.0}, {"date": "2024-01-16", "close": 20.57, "volume": 814879.0}, {"date": "2024-01-17", "close": 20.02, "volume": 589281.0}, {"date": "2024-01-18", "close": 20.2, "volume": 623623.0}, {"date": "2024-01-19", "close": 20.31, "volume": 447847.0}, {"date": "2024-01-22", "close": 21.36, "volume": 854142.0}, {"date": "2024-01-23", "close": 21.43, "volume": 448299.0}, {"date": "2024-01-24", "close": 21.56, "volume": 505278.0}, {"date": "2024-01-25", "close": 22.1, "volume": 616373.0}, {"date": "2024-01-26", "close": 22.22, "volume": 493576.0}, {"date": "2024-01-29", "close": 22.72, "volume": 410886.0}, {"date": "2024-01-30", "close": 22.51, "volume": 594263.0}, {"date": "2024-01-31", "close": 21.39, "volume": 611205.0}, {"date": "2024-02-01", "close": 21.61, "volume": 361343.0}, {"date": "2024-02-02", "close": 21.27, "volume": 367378.0}, {"date": "2024-02-05", "close": 21.85, "volume": 460735.0}, {"date": "2024-02-06", "close": 22.46, "volume": 627031.0}, {"date": "2024-02-07", "close": 21.98, "volume": 464305.0}, {"date": "2024-02-08", "close": 22.12, "volume": 396524.0}, {"date": "2024-02-09", "close": 22.0, "volume": 1139871.0}, {"date": "2024-02-12", "close": 23.05, "volume": 665951.0}, {"date": "2024-02-13", "close": 21.31, "volume": 740127.0}, {"date": "2024-02-14", "close": 23.41, "volume": 599342.0}, {"date": "2024-02-15", "close": 23.59, "volume": 608716.0}, {"date": "2024-02-16", "close": 23.25, "volume": 329315.0}, {"date": "2024-02-20", "close": 23.5, "volume": 441598.0}, {"date": "2024-02-21", "close": 22.91, "volume": 517101.0}, {"date": "2024-02-22", "close": 23.1, "volume": 361081.0}, {"date": "2024-02-23", "close": 22.72, "volume": 326897.0}, {"date": "2024-02-26", "close": 22.93, "volume": 658906.0}, {"date": "2024-02-27", "close": 23.5, "volume": 946954.0}, {"date": "2024-02-28", "close": 21.61, "volume": 1086767.0}, {"date": "2024-02-29", "close": 20.93, "volume": 1363662.0}, {"date": "2024-03-01", "close": 22.18, "volume": 867950.0}, {"date": "2024-03-04", "close": 21.97, "volume": 554602.0}, {"date": "2024-03-05", "close": 22.23, "volume": 576222.0}, {"date": "2024-03-06", "close": 22.94, "volume": 835653.0}, {"date": "2024-03-07", "close": 22.81, "volume": 718355.0}, {"date": "2024-03-08", "close": 22.61, "volume": 348133.0}, {"date": "2024-03-11", "close": 22.58, "volume": 499560.0}, {"date": "2024-03-12", "close": 21.57, "volume": 496301.0}, {"date": "2024-03-13", "close": 21.53, "volume": 456571.0}, {"date": "2024-03-14", "close": 21.32, "volume": 872236.0}, {"date": "2024-03-15", "close": 21.16, "volume": 2270198.0}, {"date": "2024-03-18", "close": 21.63, "volume": 620560.0}, {"date": "2024-03-19", "close": 21.6, "volume": 413997.0}, {"date": "2024-03-20", "close": 22.24, "volume": 711282.0}, {"date": "2024-03-21", "close": 22.3, "volume": 820411.0}, {"date": "2024-03-22", "close": 22.24, "volume": 417711.0}, {"date": "2024-03-25", "close": 21.98, "volume": 555671.0}, {"date": "2024-03-26", "close": 21.49, "volume": 548799.0}, {"date": "2024-03-27", "close": 21.4, "volume": 505038.0}, {"date": "2024-03-28", "close": 21.32, "volume": 581239.0}, {"date": "2024-04-01", "close": 21.44, "volume": 661521.0}, {"date": "2024-04-02", "close": 20.0, "volume": 705425.0}, {"date": "2024-04-03", "close": 20.3, "volume": 484738.0}, {"date": "2024-04-04", "close": 20.22, "volume": 531219.0}, {"date": "2024-04-05", "close": 20.26, "volume": 380831.0}, {"date": "2024-04-08", "close": 20.34, "volume": 495433.0}, {"date": "2024-04-09", "close": 20.88, "volume": 518573.0}, {"date": "2024-04-10", "close": 20.26, "volume": 576066.0}, {"date": "2024-04-11", "close": 20.5, "volume": 443466.0}, {"date": "2024-04-12", "close": 19.55, "volume": 654542.0}, {"date": "2024-04-15", "close": 19.17, "volume": 679520.0}, {"date": "2024-04-16", "close": 18.92, "volume": 477102.0}, {"date": "2024-04-17", "close": 18.64, "volume": 546808.0}, {"date": "2024-04-18", "close": 18.51, "volume": 643929.0}, {"date": "2024-04-19", "close": 18.5, "volume": 487827.0}, {"date": "2024-04-22", "close": 18.49, "volume": 485015.0}, {"date": "2024-04-23", "close": 18.6, "volume": 508160.0}, {"date": "2024-04-24", "close": 18.63, "volume": 481133.0}, {"date": "2024-04-25", "close": 17.98, "volume": 582160.0}, {"date": "2024-04-26", "close": 18.18, "volume": 518695.0}, {"date": "2024-04-29", "close": 19.8, "volume": 1413292.0}, {"date": "2024-04-30", "close": 19.57, "volume": 720953.0}, {"date": "2024-05-01", "close": 19.47, "volume": 977780.0}, {"date": "2024-05-02", "close": 19.22, "volume": 873725.0}, {"date": "2024-05-03", "close": 19.47, "volume": 820170.0}, {"date": "2024-05-06", "close": 19.97, "volume": 640224.0}, {"date": "2024-05-07", "close": 19.78, "volume": 884302.0}, {"date": "2024-05-08", "close": 23.95, "volume": 2587966.0}, {"date": "2024-05-09", "close": 25.25, "volume": 1100918.0}, {"date": "2024-05-10", "close": 25.47, "volume": 1134946.0}, {"date": "2024-05-13", "close": 24.93, "volume": 1205413.0}, {"date": "2024-05-14", "close": 25.36, "volume": 1307022.0}, {"date": "2024-05-15", "close": 24.66, "volume": 1410760.0}, {"date": "2024-05-16", "close": 24.61, "volume": 899188.0}, {"date": "2024-05-17", "close": 25.29, "volume": 598558.0}, {"date": "2024-05-20", "close": 25.01, "volume": 770921.0}, {"date": "2024-05-21", "close": 24.38, "volume": 415167.0}, {"date": "2024-05-22", "close": 23.99, "volume": 680508.0}, {"date": "2024-05-23", "close": 23.27, "volume": 583546.0}, {"date": "2024-05-24", "close": 23.16, "volume": 365955.0}, {"date": "2024-05-28", "close": 23.32, "volume": 417034.0}, {"date": "2024-05-29", "close": 22.7, "volume": 494892.0}, {"date": "2024-05-30", "close": 22.46, "volume": 576077.0}, {"date": "2024-05-31", "close": 22.76, "volume": 597434.0}, {"date": "2024-06-03", "close": 22.35, "volume": 944210.0}, {"date": "2024-06-04", "close": 22.34, "volume": 828642.0}, {"date": "2024-06-05", "close": 22.7, "volume": 617263.0}, {"date": "2024-06-06", "close": 22.3, "volume": 503381.0}, {"date": "2024-06-07", "close": 22.14, "volume": 502558.0}, {"date": "2024-06-10", "close": 22.19, "volume": 763411.0}, {"date": "2024-06-11", "close": 22.47, "volume": 539499.0}, {"date": "2024-06-12", "close": 23.56, "volume": 830255.0}, {"date": "2024-06-13", "close": 23.29, "volume": 935042.0}, {"date": "2024-06-14", "close": 23.2, "volume": 932068.0}, {"date": "2024-06-17", "close": 24.03, "volume": 790524.0}, {"date": "2024-06-18", "close": 23.9, "volume": 821745.0}, {"date": "2024-06-20", "close": 23.8, "volume": 582937.0}, {"date": "2024-06-21", "close": 24.26, "volume": 3119793.0}, {"date": "2024-06-24", "close": 24.52, "volume": 596541.0}, {"date": "2024-06-25", "close": 24.66, "volume": 448487.0}, {"date": "2024-06-26", "close": 24.62, "volume": 585651.0}, {"date": "2024-06-27", "close": 24.31, "volume": 516431.0}, {"date": "2024-06-28", "close": 24.46, "volume": 1490643.0}, {"date": "2024-07-01", "close": 23.97, "volume": 447160.0}, {"date": "2024-07-02", "close": 24.76, "volume": 803614.0}, {"date": "2024-07-03", "close": 24.95, "volume": 447940.0}, {"date": "2024-07-05", "close": 24.9, "volume": 598287.0}, {"date": "2024-07-08", "close": 25.26, "volume": 612659.0}, {"date": "2024-07-09", "close": 25.24, "volume": 1251786.0}, {"date": "2024-07-10", "close": 25.14, "volume": 568030.0}, {"date": "2024-07-11", "close": 25.9, "volume": 684542.0}, {"date": "2024-07-12", "close": 26.42, "volume": 843813.0}, {"date": "2024-07-15", "close": 26.64, "volume": 853155.0}, {"date": "2024-07-16", "close": 27.39, "volume": 1110094.0}, {"date": "2024-07-17", "close": 27.09, "volume": 770768.0}, {"date": "2024-07-18", "close": 26.61, "volume": 601289.0}, {"date": "2024-07-19", "close": 25.97, "volume": 540536.0}, {"date": "2024-07-22", "close": 27.75, "volume": 1003490.0}, {"date": "2024-07-23", "close": 28.01, "volume": 961899.0}, {"date": "2024-07-24", "close": 28.02, "volume": 790010.0}, {"date": "2024-07-25", "close": 27.85, "volume": 1511814.0}, {"date": "2024-07-26", "close": 27.65, "volume": 1420300.0}, {"date": "2024-07-29", "close": 27.33, "volume": 471997.0}, {"date": "2024-07-30", "close": 27.81, "volume": 673664.0}, {"date": "2024-07-31", "close": 27.97, "volume": 825038.0}, {"date": "2024-08-01", "close": 27.6, "volume": 829633.0}, {"date": "2024-08-02", "close": 26.65, "volume": 871899.0}, {"date": "2024-08-05", "close": 25.84, "volume": 1134927.0}, {"date": "2024-08-06", "close": 25.96, "volume": 1405310.0}, {"date": "2024-08-07", "close": 26.64, "volume": 1416949.0}, {"date": "2024-08-08", "close": 27.67, "volume": 696926.0}, {"date": "2024-08-09", "close": 27.95, "volume": 721740.0}, {"date": "2024-08-12", "close": 27.95, "volume": 506511.0}, {"date": "2024-08-13", "close": 28.18, "volume": 557660.0}, {"date": "2024-08-14", "close": 27.61, "volume": 509878.0}, {"date": "2024-08-15", "close": 27.85, "volume": 530636.0}, {"date": "2024-08-16", "close": 28.18, "volume": 576228.0}, {"date": "2024-08-19", "close": 28.26, "volume": 431990.0}, {"date": "2024-08-20", "close": 27.64, "volume": 305862.0}, {"date": "2024-08-21", "close": 27.93, "volume": 459527.0}, {"date": "2024-08-22", "close": 27.66, "volume": 443622.0}, {"date": "2024-08-23", "close": 28.12, "volume": 386624.0}, {"date": "2024-08-26", "close": 27.65, "volume": 375910.0}, {"date": "2024-08-27", "close": 27.5, "volume": 402605.0}, {"date": "2024-08-28", "close": 27.94, "volume": 520035.0}, {"date": "2024-08-29", "close": 28.32, "volume": 1023073.0}, {"date": "2024-08-30", "close": 28.33, "volume": 883549.0}, {"date": "2024-09-03", "close": 27.46, "volume": 960810.0}, {"date": "2024-09-04", "close": 25.36, "volume": 1214953.0}, {"date": "2024-09-05", "close": 27.66, "volume": 881763.0}, {"date": "2024-09-06", "close": 26.97, "volume": 547658.0}, {"date": "2024-09-09", "close": 27.14, "volume": 659362.0}, {"date": "2024-09-10", "close": 27.04, "volume": 394790.0}, {"date": "2024-09-11", "close": 26.28, "volume": 740122.0}, {"date": "2024-09-12", "close": 26.39, "volume": 565782.0}, {"date": "2024-09-13", "close": 27.59, "volume": 733037.0}, {"date": "2024-09-16", "close": 27.9, "volume": 714828.0}, {"date": "2024-09-17", "close": 28.6, "volume": 649052.0}, {"date": "2024-09-18", "close": 28.47, "volume": 790493.0}, {"date": "2024-09-19", "close": 28.29, "volume": 665039.0}, {"date": "2024-09-20", "close": 27.64, "volume": 1867852.0}, {"date": "2024-09-23", "close": 26.93, "volume": 524900.0}, {"date": "2024-09-24", "close": 26.55, "volume": 560091.0}, {"date": "2024-09-25", "close": 26.09, "volume": 545219.0}, {"date": "2024-09-26", "close": 26.23, "volume": 616380.0}, {"date": "2024-09-27", "close": 26.46, "volume": 564346.0}, {"date": "2024-09-30", "close": 27.39, "volume": 666260.0}, {"date": "2024-10-01", "close": 27.03, "volume": 708997.0}, {"date": "2024-10-02", "close": 26.96, "volume": 503404.0}, {"date": "2024-10-03", "close": 26.43, "volume": 378093.0}, {"date": "2024-10-04", "close": 26.47, "volume": 441430.0}, {"date": "2024-10-07", "close": 26.14, "volume": 548964.0}, {"date": "2024-10-08", "close": 25.96, "volume": 615800.0}, {"date": "2024-10-09", "close": 24.37, "volume": 718291.0}, {"date": "2024-10-10", "close": 23.07, "volume": 845830.0}, {"date": "2024-10-11", "close": 24.08, "volume": 771142.0}, {"date": "2024-10-14", "close": 25.1, "volume": 673551.0}, {"date": "2024-10-15", "close": 23.98, "volume": 877683.0}, {"date": "2024-10-16", "close": 23.92, "volume": 746988.0}, {"date": "2024-10-17", "close": 23.33, "volume": 511357.0}, {"date": "2024-10-18", "close": 23.39, "volume": 419078.0}, {"date": "2024-10-21", "close": 22.54, "volume": 483528.0}, {"date": "2024-10-22", "close": 22.62, "volume": 369484.0}, {"date": "2024-10-23", "close": 22.32, "volume": 486250.0}, {"date": "2024-10-24", "close": 21.81, "volume": 537638.0}, {"date": "2024-10-25", "close": 21.56, "volume": 335544.0}, {"date": "2024-10-28", "close": 21.96, "volume": 468280.0}, {"date": "2024-10-29", "close": 22.27, "volume": 444615.0}, {"date": "2024-10-30", "close": 22.77, "volume": 404255.0}, {"date": "2024-10-31", "close": 21.96, "volume": 609761.0}, {"date": "2024-11-01", "close": 17.99, "volume": 3737817.0}, {"date": "2024-11-04", "close": 17.83, "volume": 1847636.0}, {"date": "2024-11-05", "close": 17.61, "volume": 869833.0}, {"date": "2024-11-06", "close": 17.57, "volume": 1452693.0}, {"date": "2024-11-07", "close": 17.67, "volume": 939353.0}, {"date": "2024-11-08", "close": 17.41, "volume": 1280071.0}, {"date": "2024-11-11", "close": 17.31, "volume": 787941.0}, {"date": "2024-11-12", "close": 16.17, "volume": 1104744.0}, {"date": "2024-11-13", "close": 15.78, "volume": 1130608.0}, {"date": "2024-11-14", "close": 15.68, "volume": 1647465.0}, {"date": "2024-11-15", "close": 15.25, "volume": 876227.0}, {"date": "2024-11-18", "close": 15.22, "volume": 1188663.0}, {"date": "2024-11-19", "close": 15.0, "volume": 895776.0}, {"date": "2024-11-20", "close": 15.3, "volume": 755988.0}, {"date": "2024-11-21", "close": 15.12, "volume": 891595.0}, {"date": "2024-11-22", "close": 15.49, "volume": 672568.0}, {"date": "2024-11-25", "close": 15.71, "volume": 1031369.0}, {"date": "2024-11-26", "close": 16.17, "volume": 1061619.0}, {"date": "2024-11-27", "close": 16.28, "volume": 713467.0}, {"date": "2024-11-29", "close": 16.27, "volume": 360044.0}, {"date": "2024-12-02", "close": 16.69, "volume": 762778.0}, {"date": "2024-12-03", "close": 16.23, "volume": 808541.0}, {"date": "2024-12-04", "close": 16.6, "volume": 439305.0}, {"date": "2024-12-05", "close": 16.36, "volume": 544270.0}, {"date": "2024-12-06", "close": 15.13, "volume": 1588566.0}, {"date": "2024-12-09", "close": 14.88, "volume": 1063629.0}, {"date": "2024-12-10", "close": 15.34, "volume": 818246.0}, {"date": "2024-12-11", "close": 14.51, "volume": 965013.0}, {"date": "2024-12-12", "close": 14.5, "volume": 2684428.0}, {"date": "2024-12-13", "close": 14.43, "volume": 1148550.0}, {"date": "2024-12-16", "close": 14.12, "volume": 777168.0}, {"date": "2024-12-17", "close": 13.82, "volume": 647421.0}, {"date": "2024-12-18", "close": 13.25, "volume": 922163.0}, {"date": "2024-12-19", "close": 13.17, "volume": 1084545.0}, {"date": "2024-12-20", "close": 13.36, "volume": 3971786.0}, {"date": "2024-12-23", "close": 13.65, "volume": 1280412.0}, {"date": "2024-12-24", "close": 13.74, "volume": 348777.0}, {"date": "2024-12-26", "close": 13.5, "volume": 602537.0}, {"date": "2024-12-27", "close": 13.42, "volume": 624338.0}, {"date": "2024-12-30", "close": 13.63, "volume": 726256.0}, {"date": "2024-12-31", "close": 13.71, "volume": 642585.0}, {"date": "2025-01-02", "close": 13.5, "volume": 652487.0}, {"date": "2025-01-03", "close": 13.67, "volume": 830609.0}, {"date": "2025-01-06", "close": 13.78, "volume": 972839.0}, {"date": "2025-01-07", "close": 14.3, "volume": 803485.0}, {"date": "2025-01-08", "close": 14.78, "volume": 932984.0}, {"date": "2025-01-10", "close": 14.83, "volume": 995856.0}, {"date": "2025-01-13", "close": 14.28, "volume": 1182352.0}, {"date": "2025-01-14", "close": 13.68, "volume": 744655.0}, {"date": "2025-01-15", "close": 13.15, "volume": 1117238.0}, {"date": "2025-01-16", "close": 12.52, "volume": 1231358.0}, {"date": "2025-01-17", "close": 12.39, "volume": 932807.0}, {"date": "2025-01-21", "close": 12.57, "volume": 1138750.0}, {"date": "2025-01-22", "close": 12.28, "volume": 770300.0}, {"date": "2025-01-23", "close": 12.76, "volume": 954369.0}, {"date": "2025-01-24", "close": 12.82, "volume": 678568.0}, {"date": "2025-01-27", "close": 12.96, "volume": 785064.0}, {"date": "2025-01-28", "close": 12.5, "volume": 1967645.0}, {"date": "2025-01-29", "close": 12.54, "volume": 2074494.0}, {"date": "2025-01-30", "close": 12.91, "volume": 1697588.0}, {"date": "2025-01-31", "close": 12.67, "volume": 1511091.0}, {"date": "2025-02-03", "close": 12.77, "volume": 995597.0}, {"date": "2025-02-04", "close": 12.41, "volume": 958367.0}, {"date": "2025-02-05", "close": 12.93, "volume": 1089720.0}, {"date": "2025-02-06", "close": 12.73, "volume": 673617.0}, {"date": "2025-02-07", "close": 12.41, "volume": 875296.0}, {"date": "2025-02-10", "close": 12.45, "volume": 847280.0}, {"date": "2025-02-11", "close": 12.57, "volume": 764573.0}, {"date": "2025-02-12", "close": 13.09, "volume": 944051.0}, {"date": "2025-02-13", "close": 14.65, "volume": 1866464.0}, {"date": "2025-02-14", "close": 14.56, "volume": 1214857.0}, {"date": "2025-02-18", "close": 14.57, "volume": 1395562.0}, {"date": "2025-02-19", "close": 14.9, "volume": 1292314.0}, {"date": "2025-02-20", "close": 14.98, "volume": 1218654.0}, {"date": "2025-02-21", "close": 14.18, "volume": 988219.0}, {"date": "2025-02-24", "close": 13.78, "volume": 1396600.0}, {"date": "2025-02-25", "close": 11.74, "volume": 2717727.0}, {"date": "2025-02-26", "close": 11.56, "volume": 1749121.0}, {"date": "2025-02-27", "close": 11.06, "volume": 1351763.0}, {"date": "2025-02-28", "close": 10.73, "volume": 1706928.0}, {"date": "2025-03-03", "close": 10.39, "volume": 1038701.0}, {"date": "2025-03-04", "close": 10.42, "volume": 1117322.0}, {"date": "2025-03-05", "close": 10.34, "volume": 968408.0}, {"date": "2025-03-06", "close": 10.52, "volume": 879801.0}, {"date": "2025-03-07", "close": 10.18, "volume": 819596.0}, {"date": "2025-03-10", "close": 9.6, "volume": 1181757.0}, {"date": "2025-03-11", "close": 10.25, "volume": 1387873.0}, {"date": "2025-03-12", "close": 10.41, "volume": 1736403.0}, {"date": "2025-03-13", "close": 9.7, "volume": 886205.0}, {"date": "2025-03-14", "close": 10.07, "volume": 711370.0}, {"date": "2025-03-17", "close": 10.12, "volume": 754719.0}, {"date": "2025-03-18", "close": 9.9, "volume": 774888.0}, {"date": "2025-03-19", "close": 9.93, "volume": 682397.0}, {"date": "2025-03-20", "close": 9.91, "volume": 565915.0}, {"date": "2025-03-21", "close": 10.01, "volume": 1905019.0}, {"date": "2025-03-24", "close": 9.98, "volume": 657824.0}, {"date": "2025-03-25", "close": 9.73, "volume": 583015.0}, {"date": "2025-03-26", "close": 9.21, "volume": 608528.0}, {"date": "2025-03-27", "close": 9.22, "volume": 678598.0}, {"date": "2025-03-28", "close": 8.88, "volume": 599369.0}, {"date": "2025-03-31", "close": 8.87, "volume": 1095635.0}, {"date": "2025-04-01", "close": 8.84, "volume": 815611.0}, {"date": "2025-04-02", "close": 8.8, "volume": 629125.0}, {"date": "2025-04-03", "close": 8.41, "volume": 956890.0}, {"date": "2025-04-04", "close": 8.13, "volume": 1756983.0}, {"date": "2025-04-07", "close": 8.07, "volume": 1477198.0}, {"date": "2025-04-08", "close": 7.73, "volume": 1152641.0}, {"date": "2025-04-09", "close": 8.45, "volume": 1557680.0}, {"date": "2025-04-10", "close": 7.95, "volume": 902127.0}, {"date": "2025-04-11", "close": 8.0, "volume": 777082.0}, {"date": "2025-04-14", "close": 8.08, "volume": 1057287.0}, {"date": "2025-04-15", "close": 8.01, "volume": 810546.0}, {"date": "2025-04-16", "close": 7.91, "volume": 964540.0}, {"date": "2025-04-17", "close": 7.64, "volume": 1606449.0}, {"date": "2025-04-21", "close": 7.4, "volume": 2006025.0}, {"date": "2025-04-22", "close": 7.43, "volume": 2322603.0}, {"date": "2025-04-23", "close": 7.29, "volume": 2072730.0}, {"date": "2025-04-24", "close": 7.37, "volume": 2492787.0}, {"date": "2025-04-25", "close": 7.42, "volume": 2666866.0}, {"date": "2025-04-28", "close": 7.5, "volume": 1973269.0}, {"date": "2025-04-29", "close": 7.2, "volume": 1625175.0}, {"date": "2025-04-30", "close": 7.41, "volume": 4218000.0}, {"date": "2025-05-01", "close": 7.13, "volume": 3944606.0}, {"date": "2025-05-02", "close": 7.56, "volume": 2311317.0}, {"date": "2025-05-05", "close": 7.7, "volume": 1543777.0}, {"date": "2025-05-06", "close": 7.27, "volume": 2945118.0}, {"date": "2025-05-07", "close": 4.27, "volume": 12642100.0}, {"date": "2025-05-08", "close": 4.03, "volume": 7307420.0}, {"date": "2025-05-09", "close": 3.89, "volume": 3866391.0}, {"date": "2025-05-12", "close": 4.25, "volume": 3668542.0}, {"date": "2025-05-13", "close": 4.11, "volume": 3594184.0}, {"date": "2025-05-14", "close": 3.84, "volume": 3511063.0}, {"date": "2025-05-15", "close": 4.11, "volume": 2355077.0}, {"date": "2025-05-16", "close": 4.13, "volume": 2193341.0}, {"date": "2025-05-19", "close": 4.43, "volume": 2356712.0}, {"date": "2025-05-20", "close": 4.45, "volume": 1818396.0}, {"date": "2025-05-21", "close": 4.07, "volume": 2153277.0}, {"date": "2025-05-22", "close": 3.93, "volume": 2314109.0}, {"date": "2025-05-23", "close": 3.91, "volume": 1612910.0}, {"date": "2025-05-27", "close": 4.15, "volume": 2371364.0}, {"date": "2025-05-28", "close": 4.33, "volume": 2871372.0}, {"date": "2025-05-29", "close": 4.16, "volume": 1656516.0}, {"date": "2025-05-30", "close": 4.19, "volume": 2423007.0}, {"date": "2025-06-02", "close": 4.46, "volume": 2909929.0}, {"date": "2025-06-03", "close": 4.88, "volume": 4134070.0}, {"date": "2025-06-04", "close": 5.29, "volume": 3330098.0}, {"date": "2025-06-05", "close": 4.92, "volume": 2577170.0}, {"date": "2025-06-06", "close": 5.09, "volume": 1689293.0}, {"date": "2025-06-09", "close": 5.19, "volume": 2157587.0}, {"date": "2025-06-10", "close": 5.23, "volume": 1668292.0}, {"date": "2025-06-11", "close": 5.18, "volume": 1236235.0}, {"date": "2025-06-12", "close": 5.19, "volume": 1247664.0}, {"date": "2025-06-13", "close": 5.03, "volume": 1304023.0}, {"date": "2025-06-16", "close": 4.92, "volume": 1673821.0}, {"date": "2025-06-17", "close": 4.98, "volume": 1908731.0}, {"date": "2025-06-18", "close": 5.07, "volume": 1987468.0}, {"date": "2025-06-20", "close": 4.92, "volume": 3159244.0}, {"date": "2025-06-23", "close": 4.86, "volume": 1282477.0}, {"date": "2025-06-24", "close": 5.05, "volume": 1222781.0}, {"date": "2025-06-25", "close": 5.12, "volume": 1049187.0}, {"date": "2025-06-26", "close": 5.33, "volume": 1046750.0}, {"date": "2025-06-27", "close": 5.25, "volume": 1881102.0}, {"date": "2025-06-30", "close": 5.31, "volume": 907164.0}, {"date": "2025-07-01", "close": 5.53, "volume": 1432696.0}, {"date": "2025-07-02", "close": 5.63, "volume": 1386226.0}, {"date": "2025-07-03", "close": 5.6, "volume": 463756.0}, {"date": "2025-07-07", "close": 5.29, "volume": 1381960.0}, {"date": "2025-07-08", "close": 5.55, "volume": 980955.0}, {"date": "2025-07-09", "close": 5.72, "volume": 963757.0}, {"date": "2025-07-10", "close": 5.5, "volume": 1381830.0}, {"date": "2025-07-11", "close": 5.34, "volume": 888124.0}, {"date": "2025-07-14", "close": 5.22, "volume": 810525.0}, {"date": "2025-07-15", "close": 5.0, "volume": 1654518.0}, {"date": "2025-07-16", "close": 5.06, "volume": 2925985.0}, {"date": "2025-07-17", "close": 4.82, "volume": 1125640.0}, {"date": "2025-07-18", "close": 4.47, "volume": 1362033.0}, {"date": "2025-07-21", "close": 4.45, "volume": 871367.0}, {"date": "2025-07-22", "close": 4.59, "volume": 1224351.0}, {"date": "2025-07-23", "close": 4.74, "volume": 1070293.0}, {"date": "2025-07-24", "close": 4.65, "volume": 929426.0}, {"date": "2025-07-25", "close": 4.45, "volume": 1257064.0}, {"date": "2025-07-28", "close": 4.38, "volume": 1303496.0}, {"date": "2025-07-29", "close": 4.1, "volume": 1306466.0}, {"date": "2025-07-30", "close": 4.05, "volume": 1540972.0}, {"date": "2025-07-31", "close": 3.84, "volume": 2525107.0}, {"date": "2025-08-01", "close": 3.91, "volume": 1404710.0}, {"date": "2025-08-04", "close": 3.98, "volume": 924909.0}, {"date": "2025-08-05", "close": 3.87, "volume": 2889400.0}, {"date": "2025-08-06", "close": 5.67, "volume": 15654800.0}, {"date": "2025-08-07", "close": 6.1, "volume": 4443098.0}, {"date": "2025-08-08", "close": 6.32, "volume": 2411112.0}, {"date": "2025-08-11", "close": 6.19, "volume": 1770028.0}, {"date": "2025-08-12", "close": 6.03, "volume": 1546011.0}, {"date": "2025-08-13", "close": 5.87, "volume": 1946767.0}, {"date": "2025-08-14", "close": 5.89, "volume": 2175995.0}, {"date": "2025-08-15", "close": 5.71, "volume": 1205510.0}, {"date": "2025-08-18", "close": 5.71, "volume": 1570999.0}, {"date": "2025-08-19", "close": 5.51, "volume": 1245567.0}, {"date": "2025-08-20", "close": 5.53, "volume": 1529846.0}, {"date": "2025-08-21", "close": 5.83, "volume": 988316.0}, {"date": "2025-08-22", "close": 6.02, "volume": 1009368.0}, {"date": "2025-08-25", "close": 5.89, "volume": 935249.0}, {"date": "2025-08-26", "close": 5.81, "volume": 952884.0}, {"date": "2025-08-27", "close": 5.93, "volume": 596422.0}, {"date": "2025-08-28", "close": 6.22, "volume": 1198351.0}, {"date": "2025-08-29", "close": 6.37, "volume": 2580605.0}, {"date": "2025-09-02", "close": 6.9, "volume": 2163032.0}, {"date": "2025-09-03", "close": 6.8, "volume": 1280552.0}, {"date": "2025-09-04", "close": 6.79, "volume": 870166.0}, {"date": "2025-09-05", "close": 6.61, "volume": 1263301.0}, {"date": "2025-09-08", "close": 6.91, "volume": 1547406.0}, {"date": "2025-09-09", "close": 6.97, "volume": 1781219.0}, {"date": "2025-09-10", "close": 6.9, "volume": 1160500.0}, {"date": "2025-09-11", "close": 7.68, "volume": 2254291.0}, {"date": "2025-09-12", "close": 7.24, "volume": 2000477.0}, {"date": "2025-09-15", "close": 7.31, "volume": 1322499.0}, {"date": "2025-09-16", "close": 7.5, "volume": 1217153.0}, {"date": "2025-09-17", "close": 7.4, "volume": 1761586.0}, {"date": "2025-09-18", "close": 7.68, "volume": 2146042.0}, {"date": "2025-09-19", "close": 7.77, "volume": 2719061.0}, {"date": "2025-09-22", "close": 7.84, "volume": 1644790.0}, {"date": "2025-09-23", "close": 7.7, "volume": 1829649.0}, {"date": "2025-09-24", "close": 7.72, "volume": 1274899.0}, {"date": "2025-09-25", "close": 7.76, "volume": 1485370.0}, {"date": "2025-09-26", "close": 7.7, "volume": 1354095.0}, {"date": "2025-09-29", "close": 7.235, "volume": 1196269.0}, {"date": "2025-09-30", "close": 7.23, "volume": 1199045.0}, {"date": "2025-10-01", "close": 7.73, "volume": 988304.0}, {"date": "2025-10-02", "close": 7.56, "volume": 870766.0}, {"date": "2025-10-03", "close": 8.06, "volume": 1335425.0}, {"date": "2025-10-06", "close": 7.99, "volume": 1147697.0}, {"date": "2025-10-07", "close": 7.53, "volume": 958713.0}, {"date": "2025-10-08", "close": 7.64, "volume": 929626.0}, {"date": "2025-10-09", "close": 7.74, "volume": 787846.0}, {"date": "2025-10-10", "close": 7.5, "volume": 1040835.0}, {"date": "2025-10-13", "close": 7.84, "volume": 890665.0}, {"date": "2025-10-14", "close": 7.8, "volume": 963794.0}, {"date": "2025-10-15", "close": 8.1, "volume": 930781.0}, {"date": "2025-10-16", "close": 8.08, "volume": 1079834.0}, {"date": "2025-10-17", "close": 7.8, "volume": 799406.0}, {"date": "2025-10-20", "close": 7.9, "volume": 1020534.0}, {"date": "2025-10-21", "close": 8.06, "volume": 792685.0}, {"date": "2025-10-22", "close": 7.86, "volume": 731456.0}, {"date": "2025-10-23", "close": 8.05, "volume": 760021.0}, {"date": "2025-10-24", "close": 8.15, "volume": 767097.0}, {"date": "2025-10-27", "close": 8.1, "volume": 1151285.0}, {"date": "2025-10-28", "close": 8.13, "volume": 679832.0}, {"date": "2025-10-29", "close": 7.91, "volume": 766532.0}, {"date": "2025-10-30", "close": 7.95, "volume": 929182.0}, {"date": "2025-10-31", "close": 8.04, "volume": 903969.0}, {"date": "2025-11-03", "close": 8.18, "volume": 1870582.0}, {"date": "2025-11-04", "close": 6.46, "volume": 2698381.0}, {"date": "2025-11-05", "close": 6.58, "volume": 1251948.0}, {"date": "2025-11-06", "close": 6.33, "volume": 1318914.0}, {"date": "2025-11-07", "close": 6.3, "volume": 1047538.0}, {"date": "2025-11-10", "close": 6.48, "volume": 1146947.0}, {"date": "2025-11-11", "close": 6.68, "volume": 967915.0}, {"date": "2025-11-12", "close": 6.54, "volume": 1229106.0}, {"date": "2025-11-13", "close": 6.35, "volume": 1643483.0}, {"date": "2025-11-14", "close": 6.71, "volume": 1137334.0}, {"date": "2025-11-17", "close": 6.66, "volume": 1231073.0}, {"date": "2025-11-18", "close": 6.63, "volume": 1195454.0}, {"date": "2025-11-19", "close": 6.44, "volume": 1202104.0}, {"date": "2025-11-20", "close": 6.9, "volume": 1376832.0}, {"date": "2025-11-21", "close": 7.38, "volume": 1449283.0}, {"date": "2025-11-24", "close": 7.73, "volume": 1311434.0}, {"date": "2025-11-25", "close": 7.91, "volume": 1078169.0}, {"date": "2025-11-26", "close": 7.6, "volume": 2515498.0}, {"date": "2025-11-28", "close": 7.63, "volume": 427291.0}, {"date": "2025-12-01", "close": 7.06, "volume": 1236613.0}, {"date": "2025-12-02", "close": 7.02, "volume": 873508.0}, {"date": "2025-12-03", "close": 7.33, "volume": 913024.0}, {"date": "2025-12-04", "close": 7.33, "volume": 695097.0}, {"date": "2025-12-05", "close": 7.09, "volume": 557338.0}, {"date": "2025-12-08", "close": 7.07, "volume": 891242.0}, {"date": "2025-12-09", "close": 7.35, "volume": 1128170.0}, {"date": "2025-12-10", "close": 7.23, "volume": 727043.0}, {"date": "2025-12-11", "close": 7.3, "volume": 757441.0}, {"date": "2025-12-12", "close": 7.21, "volume": 1078945.0}, {"date": "2025-12-15", "close": 6.99, "volume": 1145521.0}, {"date": "2025-12-16", "close": 6.88, "volume": 780895.0}, {"date": "2025-12-17", "close": 6.95, "volume": 691806.0}, {"date": "2025-12-18", "close": 6.7, "volume": 759656.0}, {"date": "2025-12-19", "close": 6.55, "volume": 3259616.0}, {"date": "2025-12-22", "close": 6.76, "volume": 1001833.0}, {"date": "2025-12-23", "close": 6.56, "volume": 498791.0}, {"date": "2025-12-24", "close": 6.55, "volume": 424709.0}, {"date": "2025-12-26", "close": 6.48, "volume": 936497.0}, {"date": "2025-12-29", "close": 6.31, "volume": 663304.0}, {"date": "2025-12-30", "close": 6.17, "volume": 484796.0}, {"date": "2025-12-31", "close": 6.15, "volume": 703987.0}, {"date": "2026-01-02", "close": 6.14, "volume": 707256.0}, {"date": "2026-01-05", "close": 6.14, "volume": 812301.0}, {"date": "2026-01-06", "close": 6.52, "volume": 1175304.0}, {"date": "2026-01-07", "close": 6.63, "volume": 839082.0}, {"date": "2026-01-08", "close": 6.56, "volume": 832807.0}, {"date": "2026-01-09", "close": 6.58, "volume": 849834.0}, {"date": "2026-01-12", "close": 6.57, "volume": 950824.0}, {"date": "2026-01-13", "close": 6.2, "volume": 947972.0}, {"date": "2026-01-14", "close": 6.11, "volume": 977698.0}, {"date": "2026-01-15", "close": 6.04, "volume": 1150292.0}, {"date": "2026-01-16", "close": 5.92, "volume": 1050190.0}, {"date": "2026-01-20", "close": 5.68, "volume": 1337848.0}, {"date": "2026-01-21", "close": 5.84, "volume": 1005961.0}, {"date": "2026-01-22", "close": 6.06, "volume": 1342291.0}, {"date": "2026-01-23", "close": 5.87, "volume": 806155.0}, {"date": "2026-01-26", "close": 5.81, "volume": 738630.0}, {"date": "2026-01-27", "close": 5.92, "volume": 586329.0}, {"date": "2026-01-28", "close": 5.72, "volume": 668879.0}, {"date": "2026-01-29", "close": 5.54, "volume": 668071.0}, {"date": "2026-01-30", "close": 5.62, "volume": 916649.0}, {"date": "2026-02-02", "close": 5.47, "volume": 794497.0}, {"date": "2026-02-03", "close": 5.34, "volume": 1021470.0}, {"date": "2026-02-04", "close": 5.3, "volume": 1025441.0}, {"date": "2026-02-05", "close": 5.1, "volume": 1236490.0}, {"date": "2026-02-06", "close": 5.12, "volume": 976916.0}, {"date": "2026-02-09", "close": 5.07, "volume": 992828.0}, {"date": "2026-02-10", "close": 5.08, "volume": 888515.0}, {"date": "2026-02-11", "close": 4.85, "volume": 1438599.0}, {"date": "2026-02-12", "close": 4.53, "volume": 1079121.0}, {"date": "2026-02-13", "close": 4.49, "volume": 1035608.0}, {"date": "2026-02-17", "close": 4.5, "volume": 917355.0}, {"date": "2026-02-18", "close": 4.37, "volume": 819876.0}, {"date": "2026-02-19", "close": 4.38, "volume": 835114.0}, {"date": "2026-02-20", "close": 4.29, "volume": 1161662.0}, {"date": "2026-02-23", "close": 4.38, "volume": 2681182.0}, {"date": "2026-02-24", "close": 4.43, "volume": 5267755.0}, {"date": "2026-02-25", "close": 4.78, "volume": 2538443.0}, {"date": "2026-02-26", "close": 4.86, "volume": 1509374.0}, {"date": "2026-02-27", "close": 4.61, "volume": 2131562.0}, {"date": "2026-03-02", "close": 5.01, "volume": 2174426.0}, {"date": "2026-03-03", "close": 5.29, "volume": 1704526.0}, {"date": "2026-03-04", "close": 5.28, "volume": 1419731.0}, {"date": "2026-03-05", "close": 5.13, "volume": 1529863.0}, {"date": "2026-03-06", "close": 5.15, "volume": 1563891.0}, {"date": "2026-03-09", "close": 4.81, "volume": 3328565.0}, {"date": "2026-03-10", "close": 5.12, "volume": 2566825.0}, {"date": "2026-03-11", "close": 5.06, "volume": 2250531.0}, {"date": "2026-03-12", "close": 4.85, "volume": 2231395.0}, {"date": "2026-03-13", "close": 4.66, "volume": 1723835.0}, {"date": "2026-03-16", "close": 4.59, "volume": 1731881.0}, {"date": "2026-03-17", "close": 4.78, "volume": 2086263.0}, {"date": "2026-03-18", "close": 4.64, "volume": 2197974.0}, {"date": "2026-03-19", "close": 4.75, "volume": 1773421.0}, {"date": "2026-03-20", "close": 4.58, "volume": 17564300.0}, {"date": "2026-03-23", "close": 4.66, "volume": 2186864.0}, {"date": "2026-03-24", "close": 4.61, "volume": 1774055.0}, {"date": "2026-03-25", "close": 4.68, "volume": 1482165.0}, {"date": "2026-03-26", "close": 4.62, "volume": 930727.0}, {"date": "2026-03-27", "close": 4.28, "volume": 1618331.0}, {"date": "2026-03-30", "close": 4.36, "volume": 1368950.0}, {"date": "2026-03-31", "close": 4.5, "volume": 1226013.0}, {"date": "2026-04-01", "close": 4.59, "volume": 855187.0}, {"date": "2026-04-02", "close": 4.75, "volume": 1147870.0}, {"date": "2026-04-06", "close": 4.67, "volume": 609569.0}, {"date": "2026-04-07", "close": 4.74, "volume": 1178216.0}, {"date": "2026-04-08", "close": 4.77, "volume": 955691.0}, {"date": "2026-04-09", "close": 4.44, "volume": 1415367.0}, {"date": "2026-04-10", "close": 4.35, "volume": 1061397.0}, {"date": "2026-04-13", "close": 4.59, "volume": 986732.0}, {"date": "2026-04-14", "close": 4.91, "volume": 1028385.0}, {"date": "2026-04-15", "close": 5.19, "volume": 1251954.0}, {"date": "2026-04-16", "close": 5.0, "volume": 1359616.0}, {"date": "2026-04-17", "close": 5.08, "volume": 970828.0}, {"date": "2026-04-20", "close": 5.14, "volume": 760822.0}, {"date": "2026-04-21", "close": 4.99, "volume": 724957.0}, {"date": "2026-04-22", "close": 5.08, "volume": 717126.0}, {"date": "2026-04-23", "close": 4.79, "volume": 1201611.0}, {"date": "2026-04-24", "close": 4.78, "volume": 735811.0}, {"date": "2026-04-27", "close": 4.83, "volume": 841073.0}, {"date": "2026-04-28", "close": 4.84, "volume": 901342.0}, {"date": "2026-04-29", "close": 4.68, "volume": 1238062.0}, {"date": "2026-04-30", "close": 4.75, "volume": 1010270.0}, {"date": "2026-05-01", "close": 4.8, "volume": 2010299.0}, {"date": "2026-05-04", "close": 4.94, "volume": 1135102.0}, {"date": "2026-05-05", "close": 5.03, "volume": 1439668.0}, {"date": "2026-05-06", "close": 4.11, "volume": 7460239.0}, {"date": "2026-05-07", "close": 4.09, "volume": 2553451.0}, {"date": "2026-05-08", "close": 4.29, "volume": 1983486.0}, {"date": "2026-05-11", "close": 4.21, "volume": 1158085.0}, {"date": "2026-05-12", "close": 4.07, "volume": 1175139.0}, {"date": "2026-05-13", "close": 3.73, "volume": 1989912.0}, {"date": "2026-05-14", "close": 3.62, "volume": 1697477.0}, {"date": "2026-05-15", "close": 3.58, "volume": 1641543.0}, {"date": "2026-05-18", "close": 3.65, "volume": 2201387.0}, {"date": "2026-05-19", "close": 3.55, "volume": 1918204.0}, {"date": "2026-05-20", "close": 3.81, "volume": 2099047.0}, {"date": "2026-05-21", "close": 3.91, "volume": 1412226.0}, {"date": "2026-05-22", "close": 3.82, "volume": 1034572.0}, {"date": "2026-05-26", "close": 3.85, "volume": 1023976.0}, {"date": "2026-05-27", "close": 3.93, "volume": 866012.0}, {"date": "2026-05-28", "close": 4.22, "volume": 1848892.0}, {"date": "2026-05-29", "close": 3.97, "volume": 6042298.0}, {"date": "2026-06-01", "close": 4.28, "volume": 2065978.0}, {"date": "2026-06-02", "close": 4.31, "volume": 2380739.0}, {"date": "2026-06-03", "close": 4.4, "volume": 1982544.0}, {"date": "2026-06-04", "close": 4.69, "volume": 1638780.0}, {"date": "2026-06-05", "close": 4.57, "volume": 1153287.0}, {"date": "2026-06-08", "close": 4.39, "volume": 973905.0}, {"date": "2026-06-09", "close": 4.54, "volume": 1138127.0}, {"date": "2026-06-10", "close": 4.43, "volume": 1444921.0}, {"date": "2026-06-11", "close": 4.63, "volume": 1711957.0}, {"date": "2026-06-12", "close": 4.33, "volume": 1192460.0}, {"date": "2026-06-15", "close": 4.32, "volume": 1128294.0}, {"date": "2026-06-16", "close": 4.25, "volume": 1273711.0}, {"date": "2026-06-17", "close": 4.38, "volume": 876791.0}, {"date": "2026-06-18", "close": 4.54, "volume": 2436337.0}, {"date": "2026-06-22", "close": 4.5, "volume": 1271242.0}, {"date": "2026-06-23", "close": 4.63, "volume": 1271865.0}, {"date": "2026-06-24", "close": 5.22, "volume": 1924886.0}, {"date": "2026-06-25", "close": 5.43, "volume": 2062498.0}, {"date": "2026-06-26", "close": 5.88, "volume": 5205834.0}, {"date": "2026-06-29", "close": 5.85, "volume": 1929249.0}, {"date": "2026-06-30", "close": 5.71, "volume": 1599244.0}, {"date": "2026-07-01", "close": 6.0, "volume": 1626483.0}, {"date": "2026-07-02", "close": 5.99, "volume": 1319083.0}, {"date": "2026-07-06", "close": 6.03, "volume": 1063765.0}, {"date": "2026-07-07", "close": 5.86, "volume": 1135798.0}, {"date": "2026-07-08", "close": 5.87, "volume": 1430201.0}, {"date": "2026-07-09", "close": 6.1, "volume": 881684.0}, {"date": "2026-07-10", "close": 5.83, "volume": 856979.0}, {"date": "2026-07-13", "close": 5.86, "volume": 811599.0}, {"date": "2026-07-14", "close": 6.04, "volume": 896466.0}, {"date": "2026-07-15", "close": 6.31, "volume": 1100550.0}, {"date": "2026-07-16", "close": 6.19, "volume": 965983.0}, {"date": "2026-07-17", "close": 6.18, "volume": 734441.0}, {"date": "2026-07-20", "close": 5.92, "volume": 687178.0}, {"date": "2026-07-21", "close": 5.91, "volume": 630679.0}, {"date": "2026-07-22", "close": 5.66, "volume": 627408.0}, {"date": "2026-07-23", "close": 5.7, "volume": 679239.0}, {"date": "2026-07-24", "close": 5.61, "volume": 867630.0}, {"date": "2026-07-27", "close": 5.45, "volume": 1172182.0}, {"date": "2026-07-28", "close": 5.32, "volume": 1164945.0}, {"date": "2026-07-29", "close": 5.04, "volume": 1475512.0}, {"date": "2026-07-30", "close": 5.37, "volume": 2156224.0}, {"date": "2026-07-31", "close": 2.86, "volume": 15162790.0}, {"date": "2026-08-03", "close": 3.02, "volume": 7816892.0}, {"date": "2026-08-04", "close": 3.17, "volume": 3502135.0}, {"date": "2026-08-05", "close": 3.15, "volume": 3714646.0}, {"date": "2026-08-06", "close": 3.18, "volume": 2541086.0}, {"date": "2026-08-07", "close": 3.26, "volume": 1440869.0}, {"date": "2026-08-10", "close": 3.25, "volume": 1376930.0}, {"date": "2026-08-11", "close": 3.22, "volume": 1485433.0}, {"date": "2026-08-12", "close": 3.23, "volume": 1162680.0}], "refreshing": true}