{"ticker": "RVMD", "overview": {"cik": "1628171", "ticker": "RVMD", "name": "Revolution Medicines, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436459", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001628171-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001835966-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001969082-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009862", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0002124509-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009818", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001758247-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009803", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0002124509-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009742", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001835966-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002124509-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001462808-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001294192-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001246842-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001969082-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001800668-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009664", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001835966-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0002124509-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001462808-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001294192-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001246842-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001969082-26-000007", "price_sensitive": false}]}, "description": "Revolution Medicines, Inc. trades as RVMD on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 15 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $48.15M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 48154326.2288, "net": -48154326.2288, "insiders": 5, "first_date": "2026-08-21", "last_date": "2026-10-26"}, "metrics": {"ticker": "RVMD", "has_prices": true, "as_of": "2026-07-24", "last": 189.23, "prev_close": 188.75, "change": 0.47999999999998977, "change_pct": 0.00254304635761584, "session_volume": 1288032.0, "vwap_5": 184.63680060885355, "vwap_20": 186.3432158202151, "vwap_60": 164.4248846362258, "vwap_250": 105.78318875882637, "high_52w": 192.62, "low_52w": 58.57, "avg_volume_20": 2629670.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001650", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Revolution Medicines, Inc.", "who_key": "Revolution Medicines, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Revolution Medicines, Inc. takes a 5.13% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1628171/0002100119-26-001650-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001193125-26-436459", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Anthony Mancini", "who_key": "Mancini Anthony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 431946.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Someone inside RVMD is selling \u2014 $432K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2124509/000119312526436459/0001193125-26-436459-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001969082-26-000011", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Jeff Cislini", "who_key": "Cislini Jeff", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 158599.87649999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $159K of RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1969082/000196908226000011/0001969082-26-000011-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0002124509-26-000012", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Anthony Mancini", "who_key": "Mancini Anthony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 743285.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Someone inside RVMD is selling \u2014 $743K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2124509/000212450926000012/0002124509-26-000012-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "0001758247-26-000004", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Elizabeth M. Anderson", "who_key": "ANDERSON ELIZABETH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1958015.8821000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $2M of RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1758247/000175824726000004/0001758247-26-000004-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59927}, {"id": "0001193125-26-388156", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Lorence H. Kim", "who_key": "Kim Lorence H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3585836.9346000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member cashes out $3.6M of RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1643746/000119312526388156/0001193125-26-388156-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0001193125-26-380277", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Lorence H. Kim", "who_key": "Kim Lorence H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11381287.5937, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member takes $11.4M off the table in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1643746/000119312526380277/0001193125-26-380277-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001610717-26-000387", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Mark A. Goldsmith", "who_key": "GOLDSMITH MARK A", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17991106.8604, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $18M of RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1628171/000161071726000387/0001610717-26-000387-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001610717-26-000388", "src": "INSIDERS", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Jeff Cislini", "who_key": "Cislini Jeff", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11904246.8415, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider trims $11.9M of RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1969082/000161071726000388/0001610717-26-000388-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "13DG-0001104659-26-097049", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 5.3% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001274173-26-000194", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 5.1% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000194-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000908834-26-000407", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 6.4% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000407-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0002012383-26-002874", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002874-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001274173-26-000119", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 4.9% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000119-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000102909-26-002203", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Revolution Medicines, Inc.", "who_key": "Revolution Medicines, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Revolution Medicines, Inc. adjusts its stake in RVMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1628171/0000102909-26-002203-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001650", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Revolution Medicines, Inc.", "who_key": "Revolution Medicines, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Revolution Medicines, Inc. takes a 5.13% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1628171/0002100119-26-001650-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0001104659-26-097049", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 5.3% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001274173-26-000194", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 5.1% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000194-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0000908834-26-000407", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 6.4% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000407-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0002012383-26-002874", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002874-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001274173-26-000119", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 4.9% passive stake in RVMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000119-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000102909-26-002203", "src": "13DG", "ticker": "RVMD", "cik": "1628171", "company": "Revolution Medicines, Inc.", "company_raw": "Revolution Medicines, Inc.", "who": "Revolution Medicines, Inc.", "who_key": "Revolution Medicines, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Revolution Medicines, Inc. adjusts its stake in RVMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1628171/0000102909-26-002203-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Revolution Medicines, Inc. - Warrant", "new_value": "Revolution Medicines, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001628171", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001628171", "applied": 1, "detected_at": "2026-10-27T10:11:16.220874"}]}, "key_people": [{"who": "Mark A. Goldsmith", "who_key": "GOLDSMITH MARK A", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17991106.8604, "net": -17991106.8604, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17991106.8604, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628171/000161071726000387/0001610717-26-000387-index.htm"}], "latest": {"action": "SELL", "amount": 17991106.8604, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628171/000161071726000387/0001610717-26-000387-index.htm"}}, {"who": "Lorence H. Kim", "who_key": "Kim Lorence H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14967124.528299998, "net": -14967124.528299998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3585836.9346000003, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643746/000119312526388156/0001193125-26-388156-index.htm"}, {"action": "SELL", "amount": 11381287.5937, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643746/000119312526380277/0001193125-26-380277-index.htm"}], "latest": {"action": "SELL", "amount": 3585836.9346000003, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643746/000119312526388156/0001193125-26-388156-index.htm"}}, {"who": "Jeff Cislini", "who_key": "Cislini Jeff", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12062846.717999998, "net": -12062846.717999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158599.87649999998, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969082/000196908226000011/0001969082-26-000011-index.htm"}, {"action": "SELL", "amount": 11904246.8415, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969082/000161071726000388/0001610717-26-000388-index.htm"}], "latest": {"action": "SELL", "amount": 158599.87649999998, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969082/000196908226000011/0001969082-26-000011-index.htm"}}, {"who": "Elizabeth M. Anderson", "who_key": "ANDERSON ELIZABETH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1958015.8821000003, "net": -1958015.8821000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1958015.8821000003, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758247/000175824726000004/0001758247-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1958015.8821000003, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758247/000175824726000004/0001758247-26-000004-index.htm"}}, {"who": "Anthony Mancini", "who_key": "Mancini Anthony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1175232.24, "net": -1175232.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 431946.9, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124509/000119312526436459/0001193125-26-436459-index.htm"}, {"action": "SELL", "amount": 743285.34, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124509/000212450926000012/0002124509-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 431946.9, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124509/000119312526436459/0001193125-26-436459-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -29895353.701899998}, {"date": "2026-08-31", "net": -11381287.5937}, {"date": "2026-09-08", "net": -3585836.9346000003}, {"date": "2026-09-22", "net": -1958015.8821000003}, {"date": "2026-09-25", "net": -901885.2165}, {"date": "2026-10-26", "net": -431946.9}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436459", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001628171-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001835966-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001969082-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009862", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0002124509-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009818", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001758247-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009803", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0002124509-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009742", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001835966-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002124509-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001462808-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001294192-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001246842-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001969082-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001800668-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009664", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001835966-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0002124509-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001462808-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001294192-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001246842-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001969082-26-000007", "price_sensitive": false}], "performance": {"ticker": "RVMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.02, "volume": 821503.0}, {"date": "2021-07-28", "close": 29.6, "volume": 489564.0}, {"date": "2021-07-29", "close": 29.1, "volume": 377552.0}, {"date": "2021-07-30", "close": 28.64, "volume": 365536.0}, {"date": "2021-08-02", "close": 29.34, "volume": 323556.0}, {"date": "2021-08-03", "close": 29.51, "volume": 350589.0}, {"date": "2021-08-04", "close": 27.57, "volume": 916512.0}, {"date": "2021-08-05", "close": 28.24, "volume": 980381.0}, {"date": "2021-08-06", "close": 27.98, "volume": 458552.0}, {"date": "2021-08-09", "close": 27.31, "volume": 347075.0}, {"date": "2021-08-10", "close": 27.12, "volume": 369429.0}, {"date": "2021-08-11", "close": 26.9, "volume": 466554.0}, {"date": "2021-08-12", "close": 23.95, "volume": 3325706.0}, {"date": "2021-08-13", "close": 25.56, "volume": 833286.0}, {"date": "2021-08-16", "close": 25.61, "volume": 607908.0}, {"date": "2021-08-17", "close": 26.48, "volume": 596816.0}, {"date": "2021-08-18", "close": 26.61, "volume": 460190.0}, {"date": "2021-08-19", "close": 24.59, "volume": 428108.0}, {"date": "2021-08-20", "close": 25.44, "volume": 493101.0}, {"date": "2021-08-23", "close": 25.99, "volume": 499459.0}, {"date": "2021-08-24", "close": 25.94, "volume": 401343.0}, {"date": "2021-08-25", "close": 26.86, "volume": 389858.0}, {"date": "2021-08-26", "close": 27.42, "volume": 469244.0}, {"date": "2021-08-27", "close": 28.51, "volume": 370047.0}, {"date": "2021-08-30", "close": 28.35, "volume": 410790.0}, {"date": "2021-08-31", "close": 29.09, "volume": 730738.0}, {"date": "2021-09-01", "close": 29.48, "volume": 378484.0}, {"date": "2021-09-02", "close": 29.82, "volume": 175887.0}, {"date": "2021-09-03", "close": 29.1, "volume": 286855.0}, {"date": "2021-09-07", "close": 30.78, "volume": 523733.0}, {"date": "2021-09-08", "close": 30.28, "volume": 321612.0}, {"date": "2021-09-09", "close": 30.55, "volume": 261063.0}, {"date": "2021-09-10", "close": 29.75, "volume": 270150.0}, {"date": "2021-09-13", "close": 29.58, "volume": 570421.0}, {"date": "2021-09-14", "close": 29.55, "volume": 357204.0}, {"date": "2021-09-15", "close": 30.62, "volume": 473200.0}, {"date": "2021-09-16", "close": 29.95, "volume": 586468.0}, {"date": "2021-09-17", "close": 31.23, "volume": 1524311.0}, {"date": "2021-09-20", "close": 30.62, "volume": 772557.0}, {"date": "2021-09-21", "close": 32.05, "volume": 634337.0}, {"date": "2021-09-22", "close": 31.78, "volume": 454646.0}, {"date": "2021-09-23", "close": 31.92, "volume": 507091.0}, {"date": "2021-09-24", "close": 30.71, "volume": 251026.0}, {"date": "2021-09-27", "close": 29.78, "volume": 617944.0}, {"date": "2021-09-28", "close": 28.66, "volume": 337871.0}, {"date": "2021-09-29", "close": 27.68, "volume": 418547.0}, {"date": "2021-09-30", "close": 27.51, "volume": 243019.0}, {"date": "2021-10-01", "close": 29.12, "volume": 593275.0}, {"date": "2021-10-04", "close": 28.6, "volume": 876126.0}, {"date": "2021-10-05", "close": 28.03, "volume": 409267.0}, {"date": "2021-10-06", "close": 27.67, "volume": 316416.0}, {"date": "2021-10-07", "close": 27.85, "volume": 215375.0}, {"date": "2021-10-08", "close": 27.78, "volume": 175890.0}, {"date": "2021-10-11", "close": 27.74, "volume": 253304.0}, {"date": "2021-10-12", "close": 27.47, "volume": 257288.0}, {"date": "2021-10-13", "close": 27.82, "volume": 226319.0}, {"date": "2021-10-14", "close": 28.78, "volume": 293818.0}, {"date": "2021-10-15", "close": 26.95, "volume": 383447.0}, {"date": "2021-10-18", "close": 28.0, "volume": 674176.0}, {"date": "2021-10-19", "close": 27.48, "volume": 610232.0}, {"date": "2021-10-20", "close": 26.93, "volume": 261331.0}, {"date": "2021-10-21", "close": 27.33, "volume": 296637.0}, {"date": "2021-10-22", "close": 27.3, "volume": 453315.0}, {"date": "2021-10-25", "close": 26.75, "volume": 394236.0}, {"date": "2021-10-26", "close": 27.13, "volume": 936491.0}, {"date": "2021-10-27", "close": 27.59, "volume": 516350.0}, {"date": "2021-10-28", "close": 29.75, "volume": 1184078.0}, {"date": "2021-10-29", "close": 29.43, "volume": 322295.0}, {"date": "2021-11-01", "close": 31.12, "volume": 411192.0}, {"date": "2021-11-02", "close": 31.83, "volume": 394237.0}, {"date": "2021-11-03", "close": 33.08, "volume": 828803.0}, {"date": "2021-11-04", "close": 33.46, "volume": 229144.0}, {"date": "2021-11-05", "close": 33.7, "volume": 410651.0}, {"date": "2021-11-08", "close": 32.73, "volume": 290638.0}, {"date": "2021-11-09", "close": 32.6, "volume": 370018.0}, {"date": "2021-11-10", "close": 31.7, "volume": 384832.0}, {"date": "2021-11-11", "close": 32.04, "volume": 536994.0}, {"date": "2021-11-12", "close": 32.83, "volume": 334454.0}, {"date": "2021-11-15", "close": 31.78, "volume": 280226.0}, {"date": "2021-11-16", "close": 31.76, "volume": 419247.0}, {"date": "2021-11-17", "close": 30.99, "volume": 656750.0}, {"date": "2021-11-18", "close": 30.1, "volume": 360786.0}, {"date": "2021-11-19", "close": 29.75, "volume": 332495.0}, {"date": "2021-11-22", "close": 28.45, "volume": 421767.0}, {"date": "2021-11-23", "close": 28.7, "volume": 460561.0}, {"date": "2021-11-24", "close": 28.87, "volume": 368217.0}, {"date": "2021-11-26", "close": 27.02, "volume": 386649.0}, {"date": "2021-11-29", "close": 26.7, "volume": 441676.0}, {"date": "2021-11-30", "close": 27.66, "volume": 835043.0}, {"date": "2021-12-01", "close": 26.7, "volume": 490920.0}, {"date": "2021-12-02", "close": 27.65, "volume": 501744.0}, {"date": "2021-12-03", "close": 26.1, "volume": 726727.0}, {"date": "2021-12-06", "close": 25.7, "volume": 363332.0}, {"date": "2021-12-07", "close": 27.35, "volume": 433695.0}, {"date": "2021-12-08", "close": 26.84, "volume": 408409.0}, {"date": "2021-12-09", "close": 25.53, "volume": 426453.0}, {"date": "2021-12-10", "close": 24.63, "volume": 289663.0}, {"date": "2021-12-13", "close": 25.08, "volume": 301440.0}, {"date": "2021-12-14", "close": 24.35, "volume": 330277.0}, {"date": "2021-12-15", "close": 25.73, "volume": 562645.0}, {"date": "2021-12-16", "close": 24.53, "volume": 445792.0}, {"date": "2021-12-17", "close": 25.87, "volume": 2073398.0}, {"date": "2021-12-20", "close": 25.84, "volume": 543408.0}, {"date": "2021-12-21", "close": 25.88, "volume": 368323.0}, {"date": "2021-12-22", "close": 26.94, "volume": 326175.0}, {"date": "2021-12-23", "close": 27.55, "volume": 311711.0}, {"date": "2021-12-27", "close": 26.63, "volume": 194297.0}, {"date": "2021-12-28", "close": 25.99, "volume": 185185.0}, {"date": "2021-12-29", "close": 25.72, "volume": 161545.0}, {"date": "2021-12-30", "close": 25.59, "volume": 218155.0}, {"date": "2021-12-31", "close": 25.17, "volume": 202747.0}, {"date": "2022-01-03", "close": 26.16, "volume": 301044.0}, {"date": "2022-01-04", "close": 24.88, "volume": 286775.0}, {"date": "2022-01-05", "close": 24.0, "volume": 473413.0}, {"date": "2022-01-06", "close": 23.84, "volume": 343767.0}, {"date": "2022-01-07", "close": 22.94, "volume": 313249.0}, {"date": "2022-01-10", "close": 23.21, "volume": 1042104.0}, {"date": "2022-01-11", "close": 24.57, "volume": 508030.0}, {"date": "2022-01-12", "close": 24.88, "volume": 477007.0}, {"date": "2022-01-13", "close": 25.1, "volume": 570481.0}, {"date": "2022-01-14", "close": 26.21, "volume": 693403.0}, {"date": "2022-01-18", "close": 23.17, "volume": 751635.0}, {"date": "2022-01-19", "close": 23.9, "volume": 875049.0}, {"date": "2022-01-20", "close": 23.26, "volume": 737412.0}, {"date": "2022-01-21", "close": 22.71, "volume": 585672.0}, {"date": "2022-01-24", "close": 22.31, "volume": 754599.0}, {"date": "2022-01-25", "close": 22.25, "volume": 516759.0}, {"date": "2022-01-26", "close": 21.66, "volume": 463300.0}, {"date": "2022-01-27", "close": 19.98, "volume": 472623.0}, {"date": "2022-01-28", "close": 19.87, "volume": 812737.0}, {"date": "2022-01-31", "close": 21.52, "volume": 604273.0}, {"date": "2022-02-01", "close": 22.35, "volume": 562570.0}, {"date": "2022-02-02", "close": 21.77, "volume": 502207.0}, {"date": "2022-02-03", "close": 21.08, "volume": 340999.0}, {"date": "2022-02-04", "close": 21.33, "volume": 346521.0}, {"date": "2022-02-07", "close": 22.57, "volume": 384783.0}, {"date": "2022-02-08", "close": 21.38, "volume": 633988.0}, {"date": "2022-02-09", "close": 22.55, "volume": 456018.0}, {"date": "2022-02-10", "close": 21.14, "volume": 520132.0}, {"date": "2022-02-11", "close": 21.47, "volume": 390051.0}, {"date": "2022-02-14", "close": 21.1, "volume": 237209.0}, {"date": "2022-02-15", "close": 22.17, "volume": 277435.0}, {"date": "2022-02-16", "close": 20.88, "volume": 318703.0}, {"date": "2022-02-17", "close": 20.02, "volume": 503812.0}, {"date": "2022-02-18", "close": 19.88, "volume": 442284.0}, {"date": "2022-02-22", "close": 19.8, "volume": 315842.0}, {"date": "2022-02-23", "close": 18.73, "volume": 427650.0}, {"date": "2022-02-24", "close": 19.76, "volume": 861228.0}, {"date": "2022-02-25", "close": 19.82, "volume": 712364.0}, {"date": "2022-02-28", "close": 18.92, "volume": 480062.0}, {"date": "2022-03-01", "close": 18.56, "volume": 581219.0}, {"date": "2022-03-02", "close": 18.86, "volume": 516930.0}, {"date": "2022-03-03", "close": 18.18, "volume": 519216.0}, {"date": "2022-03-04", "close": 17.31, "volume": 500288.0}, {"date": "2022-03-07", "close": 18.35, "volume": 948709.0}, {"date": "2022-03-08", "close": 19.27, "volume": 1025392.0}, {"date": "2022-03-09", "close": 20.47, "volume": 641931.0}, {"date": "2022-03-10", "close": 20.6, "volume": 724588.0}, {"date": "2022-03-11", "close": 20.16, "volume": 443974.0}, {"date": "2022-03-14", "close": 18.31, "volume": 687730.0}, {"date": "2022-03-15", "close": 18.3, "volume": 393699.0}, {"date": "2022-03-16", "close": 18.92, "volume": 767568.0}, {"date": "2022-03-17", "close": 19.17, "volume": 540579.0}, {"date": "2022-03-18", "close": 20.48, "volume": 1320690.0}, {"date": "2022-03-21", "close": 20.76, "volume": 670527.0}, {"date": "2022-03-22", "close": 23.42, "volume": 985913.0}, {"date": "2022-03-23", "close": 24.0, "volume": 708895.0}, {"date": "2022-03-24", "close": 24.69, "volume": 534416.0}, {"date": "2022-03-25", "close": 24.33, "volume": 939353.0}, {"date": "2022-03-28", "close": 24.67, "volume": 428123.0}, {"date": "2022-03-29", "close": 26.4, "volume": 891195.0}, {"date": "2022-03-30", "close": 25.59, "volume": 807885.0}, {"date": "2022-03-31", "close": 25.51, "volume": 1648538.0}, {"date": "2022-04-01", "close": 25.65, "volume": 980678.0}, {"date": "2022-04-04", "close": 27.17, "volume": 1828704.0}, {"date": "2022-04-05", "close": 26.33, "volume": 1079418.0}, {"date": "2022-04-06", "close": 26.0, "volume": 806064.0}, {"date": "2022-04-07", "close": 25.56, "volume": 432932.0}, {"date": "2022-04-08", "close": 24.48, "volume": 293388.0}, {"date": "2022-04-11", "close": 23.55, "volume": 431668.0}, {"date": "2022-04-12", "close": 23.5, "volume": 388308.0}, {"date": "2022-04-13", "close": 24.63, "volume": 427808.0}, {"date": "2022-04-14", "close": 24.09, "volume": 350781.0}, {"date": "2022-04-18", "close": 23.75, "volume": 747274.0}, {"date": "2022-04-19", "close": 23.93, "volume": 470330.0}, {"date": "2022-04-20", "close": 23.6, "volume": 437071.0}, {"date": "2022-04-21", "close": 21.78, "volume": 617763.0}, {"date": "2022-04-22", "close": 21.39, "volume": 452374.0}, {"date": "2022-04-25", "close": 22.26, "volume": 287837.0}, {"date": "2022-04-26", "close": 20.86, "volume": 438741.0}, {"date": "2022-04-27", "close": 20.55, "volume": 520298.0}, {"date": "2022-04-28", "close": 21.29, "volume": 616192.0}, {"date": "2022-04-29", "close": 19.97, "volume": 438069.0}, {"date": "2022-05-02", "close": 21.14, "volume": 501539.0}, {"date": "2022-05-03", "close": 21.92, "volume": 899101.0}, {"date": "2022-05-04", "close": 22.05, "volume": 622841.0}, {"date": "2022-05-05", "close": 20.3, "volume": 716794.0}, {"date": "2022-05-06", "close": 17.0, "volume": 1147876.0}, {"date": "2022-05-09", "close": 14.99, "volume": 1311033.0}, {"date": "2022-05-10", "close": 15.92, "volume": 1155784.0}, {"date": "2022-05-11", "close": 14.7, "volume": 901825.0}, {"date": "2022-05-12", "close": 14.54, "volume": 556237.0}, {"date": "2022-05-13", "close": 15.67, "volume": 544087.0}, {"date": "2022-05-16", "close": 15.55, "volume": 443666.0}, {"date": "2022-05-17", "close": 16.53, "volume": 394504.0}, {"date": "2022-05-18", "close": 15.47, "volume": 482564.0}, {"date": "2022-05-19", "close": 15.16, "volume": 1087004.0}, {"date": "2022-05-20", "close": 15.73, "volume": 690983.0}, {"date": "2022-05-23", "close": 16.63, "volume": 427392.0}, {"date": "2022-05-24", "close": 15.65, "volume": 447462.0}, {"date": "2022-05-25", "close": 15.6, "volume": 728782.0}, {"date": "2022-05-26", "close": 15.89, "volume": 386266.0}, {"date": "2022-05-27", "close": 16.9, "volume": 588820.0}, {"date": "2022-05-31", "close": 16.98, "volume": 667381.0}, {"date": "2022-06-01", "close": 16.52, "volume": 450051.0}, {"date": "2022-06-02", "close": 17.3, "volume": 490625.0}, {"date": "2022-06-03", "close": 19.13, "volume": 720932.0}, {"date": "2022-06-06", "close": 19.02, "volume": 1189074.0}, {"date": "2022-06-07", "close": 19.72, "volume": 1301400.0}, {"date": "2022-06-08", "close": 19.62, "volume": 1289902.0}, {"date": "2022-06-09", "close": 18.92, "volume": 387587.0}, {"date": "2022-06-10", "close": 17.91, "volume": 722505.0}, {"date": "2022-06-13", "close": 16.4, "volume": 500987.0}, {"date": "2022-06-14", "close": 16.81, "volume": 637603.0}, {"date": "2022-06-15", "close": 17.12, "volume": 2094858.0}, {"date": "2022-06-16", "close": 16.8, "volume": 1654330.0}, {"date": "2022-06-17", "close": 18.01, "volume": 1269529.0}, {"date": "2022-06-21", "close": 18.19, "volume": 908036.0}, {"date": "2022-06-22", "close": 18.15, "volume": 1493162.0}, {"date": "2022-06-23", "close": 19.17, "volume": 1689226.0}, {"date": "2022-06-24", "close": 18.87, "volume": 1407939.0}, {"date": "2022-06-27", "close": 18.5, "volume": 445487.0}, {"date": "2022-06-28", "close": 17.5, "volume": 532523.0}, {"date": "2022-06-29", "close": 19.08, "volume": 1307233.0}, {"date": "2022-06-30", "close": 19.49, "volume": 740348.0}, {"date": "2022-07-01", "close": 20.89, "volume": 591209.0}, {"date": "2022-07-05", "close": 23.23, "volume": 718131.0}, {"date": "2022-07-06", "close": 23.33, "volume": 606217.0}, {"date": "2022-07-07", "close": 23.21, "volume": 867891.0}, {"date": "2022-07-08", "close": 23.41, "volume": 438917.0}, {"date": "2022-07-11", "close": 21.96, "volume": 502855.0}, {"date": "2022-07-12", "close": 22.48, "volume": 583959.0}, {"date": "2022-07-13", "close": 23.14, "volume": 491605.0}, {"date": "2022-07-14", "close": 23.36, "volume": 428448.0}, {"date": "2022-07-15", "close": 23.3, "volume": 534648.0}, {"date": "2022-07-18", "close": 22.82, "volume": 400967.0}, {"date": "2022-07-19", "close": 24.58, "volume": 463135.0}, {"date": "2022-07-20", "close": 23.5, "volume": 7586309.0}, {"date": "2022-07-21", "close": 23.6, "volume": 1603709.0}, {"date": "2022-07-22", "close": 22.35, "volume": 978743.0}, {"date": "2022-07-25", "close": 22.52, "volume": 418464.0}, {"date": "2022-07-26", "close": 24.31, "volume": 1114407.0}, {"date": "2022-07-27", "close": 24.2, "volume": 844362.0}, {"date": "2022-07-28", "close": 23.26, "volume": 756304.0}, {"date": "2022-07-29", "close": 22.59, "volume": 883761.0}, {"date": "2022-08-01", "close": 19.82, "volume": 1470575.0}, {"date": "2022-08-02", "close": 20.37, "volume": 1018184.0}, {"date": "2022-08-03", "close": 20.6, "volume": 905708.0}, {"date": "2022-08-04", "close": 21.8, "volume": 739847.0}, {"date": "2022-08-05", "close": 24.98, "volume": 1241019.0}, {"date": "2022-08-08", "close": 24.4, "volume": 1270017.0}, {"date": "2022-08-09", "close": 23.76, "volume": 744552.0}, {"date": "2022-08-10", "close": 24.51, "volume": 901838.0}, {"date": "2022-08-11", "close": 23.5, "volume": 792196.0}, {"date": "2022-08-12", "close": 25.43, "volume": 855658.0}, {"date": "2022-08-15", "close": 25.84, "volume": 795594.0}, {"date": "2022-08-16", "close": 26.0, "volume": 1051903.0}, {"date": "2022-08-17", "close": 24.2, "volume": 629647.0}, {"date": "2022-08-18", "close": 23.05, "volume": 1334284.0}, {"date": "2022-08-19", "close": 22.58, "volume": 572117.0}, {"date": "2022-08-22", "close": 22.38, "volume": 663006.0}, {"date": "2022-08-23", "close": 23.0, "volume": 649014.0}, {"date": "2022-08-24", "close": 23.24, "volume": 518516.0}, {"date": "2022-08-25", "close": 22.8, "volume": 667949.0}, {"date": "2022-08-26", "close": 21.26, "volume": 830702.0}, {"date": "2022-08-29", "close": 20.91, "volume": 629730.0}, {"date": "2022-08-30", "close": 19.99, "volume": 672487.0}, {"date": "2022-08-31", "close": 20.83, "volume": 614660.0}, {"date": "2022-09-01", "close": 21.61, "volume": 542276.0}, {"date": "2022-09-02", "close": 21.34, "volume": 713747.0}, {"date": "2022-09-06", "close": 20.01, "volume": 543984.0}, {"date": "2022-09-07", "close": 21.03, "volume": 486647.0}, {"date": "2022-09-08", "close": 21.69, "volume": 483007.0}, {"date": "2022-09-09", "close": 21.62, "volume": 424868.0}, {"date": "2022-09-12", "close": 21.94, "volume": 652814.0}, {"date": "2022-09-13", "close": 19.94, "volume": 819406.0}, {"date": "2022-09-14", "close": 19.84, "volume": 1040419.0}, {"date": "2022-09-15", "close": 20.68, "volume": 1021041.0}, {"date": "2022-09-16", "close": 20.22, "volume": 3926133.0}, {"date": "2022-09-19", "close": 19.23, "volume": 1092347.0}, {"date": "2022-09-20", "close": 19.52, "volume": 664943.0}, {"date": "2022-09-21", "close": 17.46, "volume": 806244.0}, {"date": "2022-09-22", "close": 18.41, "volume": 1518967.0}, {"date": "2022-09-23", "close": 18.43, "volume": 1030532.0}, {"date": "2022-09-26", "close": 18.35, "volume": 676817.0}, {"date": "2022-09-27", "close": 18.86, "volume": 824198.0}, {"date": "2022-09-28", "close": 19.8, "volume": 877275.0}, {"date": "2022-09-29", "close": 19.55, "volume": 817426.0}, {"date": "2022-09-30", "close": 19.72, "volume": 600028.0}, {"date": "2022-10-03", "close": 19.53, "volume": 506501.0}, {"date": "2022-10-04", "close": 20.0, "volume": 761200.0}, {"date": "2022-10-05", "close": 19.47, "volume": 403797.0}, {"date": "2022-10-06", "close": 19.49, "volume": 448712.0}, {"date": "2022-10-07", "close": 18.4, "volume": 734889.0}, {"date": "2022-10-10", "close": 18.2, "volume": 1491365.0}, {"date": "2022-10-11", "close": 18.49, "volume": 2140153.0}, {"date": "2022-10-12", "close": 18.7, "volume": 1823481.0}, {"date": "2022-10-13", "close": 19.08, "volume": 495925.0}, {"date": "2022-10-14", "close": 18.41, "volume": 416790.0}, {"date": "2022-10-17", "close": 18.85, "volume": 929786.0}, {"date": "2022-10-18", "close": 19.79, "volume": 1500819.0}, {"date": "2022-10-19", "close": 18.32, "volume": 960637.0}, {"date": "2022-10-20", "close": 17.68, "volume": 444742.0}, {"date": "2022-10-21", "close": 18.59, "volume": 602476.0}, {"date": "2022-10-24", "close": 18.56, "volume": 398207.0}, {"date": "2022-10-25", "close": 19.08, "volume": 660361.0}, {"date": "2022-10-26", "close": 19.8, "volume": 542112.0}, {"date": "2022-10-27", "close": 19.93, "volume": 618772.0}, {"date": "2022-10-28", "close": 20.86, "volume": 760059.0}, {"date": "2022-10-31", "close": 20.26, "volume": 624115.0}, {"date": "2022-11-01", "close": 20.79, "volume": 481122.0}, {"date": "2022-11-02", "close": 20.46, "volume": 594316.0}, {"date": "2022-11-03", "close": 20.6, "volume": 386647.0}, {"date": "2022-11-04", "close": 20.5, "volume": 661497.0}, {"date": "2022-11-07", "close": 19.77, "volume": 561823.0}, {"date": "2022-11-08", "close": 19.65, "volume": 702116.0}, {"date": "2022-11-09", "close": 18.97, "volume": 556016.0}, {"date": "2022-11-10", "close": 21.5, "volume": 1199377.0}, {"date": "2022-11-11", "close": 22.17, "volume": 558199.0}, {"date": "2022-11-14", "close": 21.22, "volume": 833242.0}, {"date": "2022-11-15", "close": 21.61, "volume": 818831.0}, {"date": "2022-11-16", "close": 20.45, "volume": 538694.0}, {"date": "2022-11-17", "close": 20.49, "volume": 1131772.0}, {"date": "2022-11-18", "close": 20.41, "volume": 1018884.0}, {"date": "2022-11-21", "close": 20.38, "volume": 836225.0}, {"date": "2022-11-22", "close": 20.88, "volume": 883525.0}, {"date": "2022-11-23", "close": 21.86, "volume": 1062033.0}, {"date": "2022-11-25", "close": 21.87, "volume": 605082.0}, {"date": "2022-11-28", "close": 21.52, "volume": 1044617.0}, {"date": "2022-11-29", "close": 22.64, "volume": 1941453.0}, {"date": "2022-11-30", "close": 23.59, "volume": 1042409.0}, {"date": "2022-12-01", "close": 23.66, "volume": 480598.0}, {"date": "2022-12-02", "close": 25.53, "volume": 1334653.0}, {"date": "2022-12-05", "close": 24.32, "volume": 716873.0}, {"date": "2022-12-06", "close": 24.5, "volume": 788064.0}, {"date": "2022-12-07", "close": 24.15, "volume": 1630599.0}, {"date": "2022-12-08", "close": 24.75, "volume": 2696502.0}, {"date": "2022-12-09", "close": 23.78, "volume": 1054462.0}, {"date": "2022-12-12", "close": 23.8, "volume": 1427607.0}, {"date": "2022-12-13", "close": 23.3, "volume": 982890.0}, {"date": "2022-12-14", "close": 24.27, "volume": 1775559.0}, {"date": "2022-12-15", "close": 24.01, "volume": 1173658.0}, {"date": "2022-12-16", "close": 24.3, "volume": 2570728.0}, {"date": "2022-12-19", "close": 22.01, "volume": 752612.0}, {"date": "2022-12-20", "close": 22.17, "volume": 917928.0}, {"date": "2022-12-21", "close": 24.0, "volume": 1082406.0}, {"date": "2022-12-22", "close": 23.98, "volume": 915681.0}, {"date": "2022-12-23", "close": 22.04, "volume": 634287.0}, {"date": "2022-12-27", "close": 22.0, "volume": 648455.0}, {"date": "2022-12-28", "close": 22.32, "volume": 484561.0}, {"date": "2022-12-29", "close": 24.0, "volume": 850281.0}, {"date": "2022-12-30", "close": 23.82, "volume": 391588.0}, {"date": "2023-01-03", "close": 22.95, "volume": 588249.0}, {"date": "2023-01-04", "close": 23.32, "volume": 499597.0}, {"date": "2023-01-05", "close": 22.38, "volume": 638048.0}, {"date": "2023-01-06", "close": 22.4, "volume": 469962.0}, {"date": "2023-01-09", "close": 22.14, "volume": 1080368.0}, {"date": "2023-01-10", "close": 23.22, "volume": 1019012.0}, {"date": "2023-01-11", "close": 26.9, "volume": 1760618.0}, {"date": "2023-01-12", "close": 29.89, "volume": 1344711.0}, {"date": "2023-01-13", "close": 30.09, "volume": 1675693.0}, {"date": "2023-01-17", "close": 27.38, "volume": 1782965.0}, {"date": "2023-01-18", "close": 27.48, "volume": 814346.0}, {"date": "2023-01-19", "close": 27.61, "volume": 776900.0}, {"date": "2023-01-20", "close": 27.52, "volume": 1677884.0}, {"date": "2023-01-23", "close": 27.48, "volume": 763942.0}, {"date": "2023-01-24", "close": 27.97, "volume": 982669.0}, {"date": "2023-01-25", "close": 28.06, "volume": 716132.0}, {"date": "2023-01-26", "close": 27.86, "volume": 615553.0}, {"date": "2023-01-27", "close": 27.74, "volume": 856779.0}, {"date": "2023-01-30", "close": 26.82, "volume": 641739.0}, {"date": "2023-01-31", "close": 26.74, "volume": 1410791.0}, {"date": "2023-02-01", "close": 27.08, "volume": 790810.0}, {"date": "2023-02-02", "close": 27.52, "volume": 753027.0}, {"date": "2023-02-03", "close": 25.9, "volume": 730366.0}, {"date": "2023-02-06", "close": 26.15, "volume": 482794.0}, {"date": "2023-02-07", "close": 26.0, "volume": 610313.0}, {"date": "2023-02-08", "close": 25.02, "volume": 697614.0}, {"date": "2023-02-09", "close": 25.25, "volume": 783970.0}, {"date": "2023-02-10", "close": 24.58, "volume": 597363.0}, {"date": "2023-02-13", "close": 25.54, "volume": 1048135.0}, {"date": "2023-02-14", "close": 25.49, "volume": 1424207.0}, {"date": "2023-02-15", "close": 25.54, "volume": 641159.0}, {"date": "2023-02-16", "close": 25.48, "volume": 567730.0}, {"date": "2023-02-17", "close": 25.59, "volume": 1071901.0}, {"date": "2023-02-21", "close": 25.03, "volume": 934328.0}, {"date": "2023-02-22", "close": 25.07, "volume": 508888.0}, {"date": "2023-02-23", "close": 24.36, "volume": 575660.0}, {"date": "2023-02-24", "close": 24.33, "volume": 1081173.0}, {"date": "2023-02-27", "close": 24.37, "volume": 1244907.0}, {"date": "2023-02-28", "close": 26.76, "volume": 5593266.0}, {"date": "2023-03-01", "close": 26.5, "volume": 792219.0}, {"date": "2023-03-02", "close": 23.395, "volume": 2859130.0}, {"date": "2023-03-03", "close": 25.45, "volume": 6671531.0}, {"date": "2023-03-06", "close": 24.94, "volume": 2555237.0}, {"date": "2023-03-07", "close": 24.59, "volume": 2921451.0}, {"date": "2023-03-08", "close": 22.94, "volume": 1629100.0}, {"date": "2023-03-09", "close": 21.7, "volume": 1392601.0}, {"date": "2023-03-10", "close": 20.76, "volume": 1924511.0}, {"date": "2023-03-13", "close": 22.58, "volume": 2044019.0}, {"date": "2023-03-14", "close": 23.44, "volume": 1984678.0}, {"date": "2023-03-15", "close": 22.98, "volume": 1361288.0}, {"date": "2023-03-16", "close": 22.24, "volume": 563540.0}, {"date": "2023-03-17", "close": 21.67, "volume": 2834114.0}, {"date": "2023-03-20", "close": 21.77, "volume": 724476.0}, {"date": "2023-03-21", "close": 21.37, "volume": 904359.0}, {"date": "2023-03-22", "close": 20.9, "volume": 1161696.0}, {"date": "2023-03-23", "close": 21.11, "volume": 1160978.0}, {"date": "2023-03-24", "close": 20.92, "volume": 1151696.0}, {"date": "2023-03-27", "close": 21.03, "volume": 952922.0}, {"date": "2023-03-28", "close": 20.77, "volume": 938589.0}, {"date": "2023-03-29", "close": 21.52, "volume": 745494.0}, {"date": "2023-03-30", "close": 21.46, "volume": 1321857.0}, {"date": "2023-03-31", "close": 21.66, "volume": 997997.0}, {"date": "2023-04-03", "close": 21.27, "volume": 784690.0}, {"date": "2023-04-04", "close": 20.28, "volume": 1465146.0}, {"date": "2023-04-05", "close": 20.42, "volume": 902590.0}, {"date": "2023-04-06", "close": 20.48, "volume": 663730.0}, {"date": "2023-04-10", "close": 20.54, "volume": 1221749.0}, {"date": "2023-04-11", "close": 20.88, "volume": 737728.0}, {"date": "2023-04-12", "close": 20.56, "volume": 406483.0}, {"date": "2023-04-13", "close": 22.17, "volume": 1123662.0}, {"date": "2023-04-14", "close": 22.14, "volume": 720213.0}, {"date": "2023-04-17", "close": 24.57, "volume": 1692994.0}, {"date": "2023-04-18", "close": 24.27, "volume": 1590498.0}, {"date": "2023-04-19", "close": 25.18, "volume": 1051540.0}, {"date": "2023-04-20", "close": 24.43, "volume": 972890.0}, {"date": "2023-04-21", "close": 24.29, "volume": 628265.0}, {"date": "2023-04-24", "close": 23.03, "volume": 988772.0}, {"date": "2023-04-25", "close": 23.06, "volume": 722156.0}, {"date": "2023-04-26", "close": 22.69, "volume": 619844.0}, {"date": "2023-04-27", "close": 22.92, "volume": 595117.0}, {"date": "2023-04-28", "close": 23.49, "volume": 480313.0}, {"date": "2023-05-01", "close": 23.85, "volume": 615267.0}, {"date": "2023-05-02", "close": 23.35, "volume": 706320.0}, {"date": "2023-05-03", "close": 23.83, "volume": 743460.0}, {"date": "2023-05-04", "close": 24.23, "volume": 1093840.0}, {"date": "2023-05-05", "close": 24.34, "volume": 744107.0}, {"date": "2023-05-08", "close": 24.44, "volume": 573859.0}, {"date": "2023-05-09", "close": 25.19, "volume": 1008528.0}, {"date": "2023-05-10", "close": 25.13, "volume": 998594.0}, {"date": "2023-05-11", "close": 25.62, "volume": 743143.0}, {"date": "2023-05-12", "close": 25.87, "volume": 533511.0}, {"date": "2023-05-15", "close": 26.54, "volume": 477691.0}, {"date": "2023-05-16", "close": 25.63, "volume": 514583.0}, {"date": "2023-05-17", "close": 25.93, "volume": 588002.0}, {"date": "2023-05-18", "close": 25.38, "volume": 711253.0}, {"date": "2023-05-19", "close": 25.85, "volume": 939938.0}, {"date": "2023-05-22", "close": 26.69, "volume": 795486.0}, {"date": "2023-05-23", "close": 26.47, "volume": 873394.0}, {"date": "2023-05-24", "close": 26.29, "volume": 864237.0}, {"date": "2023-05-25", "close": 25.31, "volume": 806480.0}, {"date": "2023-05-26", "close": 25.61, "volume": 544214.0}, {"date": "2023-05-30", "close": 25.02, "volume": 357247.0}, {"date": "2023-05-31", "close": 24.93, "volume": 707113.0}, {"date": "2023-06-01", "close": 25.2, "volume": 474299.0}, {"date": "2023-06-02", "close": 25.57, "volume": 575919.0}, {"date": "2023-06-05", "close": 25.82, "volume": 801088.0}, {"date": "2023-06-06", "close": 27.0, "volume": 942700.0}, {"date": "2023-06-07", "close": 26.91, "volume": 5095355.0}, {"date": "2023-06-08", "close": 24.84, "volume": 796206.0}, {"date": "2023-06-09", "close": 25.54, "volume": 446476.0}, {"date": "2023-06-12", "close": 25.31, "volume": 472511.0}, {"date": "2023-06-13", "close": 25.58, "volume": 418643.0}, {"date": "2023-06-14", "close": 25.25, "volume": 600727.0}, {"date": "2023-06-15", "close": 25.14, "volume": 741518.0}, {"date": "2023-06-16", "close": 24.62, "volume": 1252773.0}, {"date": "2023-06-20", "close": 25.68, "volume": 1243139.0}, {"date": "2023-06-21", "close": 25.78, "volume": 2961231.0}, {"date": "2023-06-22", "close": 24.97, "volume": 1081803.0}, {"date": "2023-06-23", "close": 25.52, "volume": 5261790.0}, {"date": "2023-06-26", "close": 24.87, "volume": 976990.0}, {"date": "2023-06-27", "close": 25.67, "volume": 1116673.0}, {"date": "2023-06-28", "close": 26.76, "volume": 779245.0}, {"date": "2023-06-29", "close": 26.22, "volume": 754275.0}, {"date": "2023-06-30", "close": 26.75, "volume": 771156.0}, {"date": "2023-07-03", "close": 26.83, "volume": 440631.0}, {"date": "2023-07-05", "close": 26.88, "volume": 582514.0}, {"date": "2023-07-06", "close": 26.2, "volume": 751383.0}, {"date": "2023-07-07", "close": 26.39, "volume": 490112.0}, {"date": "2023-07-10", "close": 27.21, "volume": 876682.0}, {"date": "2023-07-11", "close": 27.03, "volume": 464819.0}, {"date": "2023-07-12", "close": 26.94, "volume": 482133.0}, {"date": "2023-07-13", "close": 26.53, "volume": 650342.0}, {"date": "2023-07-14", "close": 26.66, "volume": 329962.0}, {"date": "2023-07-17", "close": 26.61, "volume": 970382.0}, {"date": "2023-07-18", "close": 26.83, "volume": 607705.0}, {"date": "2023-07-19", "close": 27.02, "volume": 967590.0}, {"date": "2023-07-20", "close": 26.82, "volume": 527151.0}, {"date": "2023-07-21", "close": 26.77, "volume": 620076.0}, {"date": "2023-07-24", "close": 25.94, "volume": 482726.0}, {"date": "2023-07-25", "close": 25.75, "volume": 555255.0}, {"date": "2023-07-26", "close": 25.31, "volume": 780444.0}, {"date": "2023-07-27", "close": 25.17, "volume": 790345.0}, {"date": "2023-07-28", "close": 25.71, "volume": 460244.0}, {"date": "2023-07-31", "close": 26.25, "volume": 566499.0}, {"date": "2023-08-01", "close": 31.5, "volume": 6442894.0}, {"date": "2023-08-02", "close": 32.78, "volume": 3075989.0}, {"date": "2023-08-03", "close": 31.89, "volume": 1478308.0}, {"date": "2023-08-04", "close": 31.21, "volume": 1638286.0}, {"date": "2023-08-07", "close": 29.64, "volume": 1559759.0}, {"date": "2023-08-08", "close": 30.17, "volume": 1520175.0}, {"date": "2023-08-09", "close": 29.62, "volume": 825319.0}, {"date": "2023-08-10", "close": 29.81, "volume": 454289.0}, {"date": "2023-08-11", "close": 29.99, "volume": 500614.0}, {"date": "2023-08-14", "close": 30.0, "volume": 881049.0}, {"date": "2023-08-15", "close": 30.7, "volume": 634517.0}, {"date": "2023-08-16", "close": 29.9, "volume": 568865.0}, {"date": "2023-08-17", "close": 29.29, "volume": 515343.0}, {"date": "2023-08-18", "close": 29.62, "volume": 465502.0}, {"date": "2023-08-21", "close": 29.87, "volume": 415347.0}, {"date": "2023-08-22", "close": 30.5, "volume": 691112.0}, {"date": "2023-08-23", "close": 31.23, "volume": 1724966.0}, {"date": "2023-08-24", "close": 31.82, "volume": 1363336.0}, {"date": "2023-08-25", "close": 33.14, "volume": 1412721.0}, {"date": "2023-08-28", "close": 32.26, "volume": 561513.0}, {"date": "2023-08-29", "close": 32.73, "volume": 509392.0}, {"date": "2023-08-30", "close": 33.3, "volume": 842447.0}, {"date": "2023-08-31", "close": 33.97, "volume": 759305.0}, {"date": "2023-09-01", "close": 35.05, "volume": 930231.0}, {"date": "2023-09-05", "close": 33.69, "volume": 901374.0}, {"date": "2023-09-06", "close": 33.48, "volume": 2386696.0}, {"date": "2023-09-07", "close": 32.09, "volume": 1187143.0}, {"date": "2023-09-08", "close": 32.12, "volume": 834157.0}, {"date": "2023-09-11", "close": 32.87, "volume": 609452.0}, {"date": "2023-09-12", "close": 32.89, "volume": 671419.0}, {"date": "2023-09-13", "close": 32.85, "volume": 893634.0}, {"date": "2023-09-14", "close": 32.55, "volume": 677508.0}, {"date": "2023-09-15", "close": 31.76, "volume": 3171989.0}, {"date": "2023-09-18", "close": 30.93, "volume": 2242851.0}, {"date": "2023-09-19", "close": 31.0, "volume": 1343380.0}, {"date": "2023-09-20", "close": 29.73, "volume": 1260949.0}, {"date": "2023-09-21", "close": 30.48, "volume": 1153391.0}, {"date": "2023-09-22", "close": 30.0, "volume": 1858426.0}, {"date": "2023-09-25", "close": 29.5, "volume": 1217515.0}, {"date": "2023-09-26", "close": 28.94, "volume": 1832403.0}, {"date": "2023-09-27", "close": 28.9, "volume": 640398.0}, {"date": "2023-09-28", "close": 28.24, "volume": 1910196.0}, {"date": "2023-09-29", "close": 27.68, "volume": 1451825.0}, {"date": "2023-10-02", "close": 26.17, "volume": 2639333.0}, {"date": "2023-10-03", "close": 24.53, "volume": 4136799.0}, {"date": "2023-10-04", "close": 24.34, "volume": 4293843.0}, {"date": "2023-10-05", "close": 25.26, "volume": 2281300.0}, {"date": "2023-10-06", "close": 25.04, "volume": 959029.0}, {"date": "2023-10-09", "close": 25.47, "volume": 1116723.0}, {"date": "2023-10-10", "close": 25.56, "volume": 2318749.0}, {"date": "2023-10-11", "close": 25.51, "volume": 3960913.0}, {"date": "2023-10-12", "close": 24.2, "volume": 2291912.0}, {"date": "2023-10-13", "close": 29.91, "volume": 10654450.0}, {"date": "2023-10-16", "close": 34.12, "volume": 8414090.0}, {"date": "2023-10-17", "close": 32.11, "volume": 4380087.0}, {"date": "2023-10-18", "close": 30.5, "volume": 2154274.0}, {"date": "2023-10-19", "close": 29.0, "volume": 2664202.0}, {"date": "2023-10-20", "close": 27.97, "volume": 2674030.0}, {"date": "2023-10-23", "close": 18.355, "volume": 19340910.0}, {"date": "2023-10-24", "close": 21.02, "volume": 4961876.0}, {"date": "2023-10-25", "close": 20.01, "volume": 4628897.0}, {"date": "2023-10-26", "close": 19.91, "volume": 3086014.0}, {"date": "2023-10-27", "close": 18.61, "volume": 3018051.0}, {"date": "2023-10-30", "close": 18.35, "volume": 2665044.0}, {"date": "2023-10-31", "close": 19.8, "volume": 3288971.0}, {"date": "2023-11-01", "close": 20.35, "volume": 2441729.0}, {"date": "2023-11-02", "close": 21.15, "volume": 2383318.0}, {"date": "2023-11-03", "close": 22.16, "volume": 2820869.0}, {"date": "2023-11-06", "close": 21.54, "volume": 1404027.0}, {"date": "2023-11-07", "close": 21.49, "volume": 2107555.0}, {"date": "2023-11-08", "close": 21.18, "volume": 2295977.0}, {"date": "2023-11-09", "close": 20.02, "volume": 1909669.0}, {"date": "2023-11-10", "close": 19.71, "volume": 2331030.0}, {"date": "2023-11-13", "close": 19.65, "volume": 1786828.0}, {"date": "2023-11-14", "close": 20.87, "volume": 1963124.0}, {"date": "2023-11-15", "close": 21.34, "volume": 2986450.0}, {"date": "2023-11-16", "close": 21.25, "volume": 1465362.0}, {"date": "2023-11-17", "close": 21.33, "volume": 1299757.0}, {"date": "2023-11-20", "close": 21.73, "volume": 1381392.0}, {"date": "2023-11-21", "close": 20.79, "volume": 916057.0}, {"date": "2023-11-22", "close": 21.44, "volume": 521517.0}, {"date": "2023-11-24", "close": 21.58, "volume": 488639.0}, {"date": "2023-11-27", "close": 21.69, "volume": 848674.0}, {"date": "2023-11-28", "close": 22.07, "volume": 927652.0}, {"date": "2023-11-29", "close": 22.46, "volume": 1052747.0}, {"date": "2023-11-30", "close": 23.33, "volume": 1645869.0}, {"date": "2023-12-01", "close": 24.5, "volume": 1505916.0}, {"date": "2023-12-04", "close": 24.23, "volume": 1613391.0}, {"date": "2023-12-05", "close": 23.52, "volume": 1219950.0}, {"date": "2023-12-06", "close": 23.97, "volume": 1311657.0}, {"date": "2023-12-07", "close": 24.48, "volume": 1234396.0}, {"date": "2023-12-08", "close": 24.59, "volume": 1352483.0}, {"date": "2023-12-11", "close": 24.04, "volume": 1656276.0}, {"date": "2023-12-12", "close": 24.73, "volume": 976362.0}, {"date": "2023-12-13", "close": 25.69, "volume": 2068108.0}, {"date": "2023-12-14", "close": 26.15, "volume": 2299122.0}, {"date": "2023-12-15", "close": 26.63, "volume": 5742602.0}, {"date": "2023-12-18", "close": 26.33, "volume": 2080351.0}, {"date": "2023-12-19", "close": 26.58, "volume": 1293901.0}, {"date": "2023-12-20", "close": 25.69, "volume": 1403641.0}, {"date": "2023-12-21", "close": 26.27, "volume": 1461279.0}, {"date": "2023-12-22", "close": 27.29, "volume": 2204178.0}, {"date": "2023-12-26", "close": 28.9, "volume": 1710841.0}, {"date": "2023-12-27", "close": 29.31, "volume": 3120485.0}, {"date": "2023-12-28", "close": 29.37, "volume": 1577374.0}, {"date": "2023-12-29", "close": 28.68, "volume": 1309372.0}, {"date": "2024-01-02", "close": 28.23, "volume": 1004358.0}, {"date": "2024-01-03", "close": 27.99, "volume": 1207542.0}, {"date": "2024-01-04", "close": 28.03, "volume": 1153594.0}, {"date": "2024-01-05", "close": 28.38, "volume": 998431.0}, {"date": "2024-01-08", "close": 29.33, "volume": 1073532.0}, {"date": "2024-01-09", "close": 28.52, "volume": 1736692.0}, {"date": "2024-01-10", "close": 28.68, "volume": 1400441.0}, {"date": "2024-01-11", "close": 28.3, "volume": 1154170.0}, {"date": "2024-01-12", "close": 28.5, "volume": 746861.0}, {"date": "2024-01-16", "close": 27.38, "volume": 1000176.0}, {"date": "2024-01-17", "close": 26.82, "volume": 1160009.0}, {"date": "2024-01-18", "close": 26.56, "volume": 899666.0}, {"date": "2024-01-19", "close": 26.93, "volume": 859223.0}, {"date": "2024-01-22", "close": 27.54, "volume": 923852.0}, {"date": "2024-01-23", "close": 27.37, "volume": 727670.0}, {"date": "2024-01-24", "close": 27.58, "volume": 761637.0}, {"date": "2024-01-25", "close": 27.97, "volume": 1554692.0}, {"date": "2024-01-26", "close": 27.75, "volume": 736650.0}, {"date": "2024-01-29", "close": 28.88, "volume": 832332.0}, {"date": "2024-01-30", "close": 28.25, "volume": 928477.0}, {"date": "2024-01-31", "close": 27.75, "volume": 913039.0}, {"date": "2024-02-01", "close": 28.26, "volume": 625627.0}, {"date": "2024-02-02", "close": 28.46, "volume": 1098133.0}, {"date": "2024-02-05", "close": 30.09, "volume": 1493536.0}, {"date": "2024-02-06", "close": 29.84, "volume": 1074942.0}, {"date": "2024-02-07", "close": 30.03, "volume": 1350723.0}, {"date": "2024-02-08", "close": 30.38, "volume": 883712.0}, {"date": "2024-02-09", "close": 30.44, "volume": 1173565.0}, {"date": "2024-02-12", "close": 30.57, "volume": 1087203.0}, {"date": "2024-02-13", "close": 29.0, "volume": 2374458.0}, {"date": "2024-02-14", "close": 29.72, "volume": 1001305.0}, {"date": "2024-02-15", "close": 29.48, "volume": 1517124.0}, {"date": "2024-02-16", "close": 29.51, "volume": 1015598.0}, {"date": "2024-02-20", "close": 29.17, "volume": 1335018.0}, {"date": "2024-02-21", "close": 29.17, "volume": 809267.0}, {"date": "2024-02-22", "close": 29.05, "volume": 733045.0}, {"date": "2024-02-23", "close": 29.74, "volume": 670465.0}, {"date": "2024-02-26", "close": 30.38, "volume": 851449.0}, {"date": "2024-02-27", "close": 30.62, "volume": 5671894.0}, {"date": "2024-02-28", "close": 29.96, "volume": 1673517.0}, {"date": "2024-02-29", "close": 29.48, "volume": 1308985.0}, {"date": "2024-03-01", "close": 29.8, "volume": 1384174.0}, {"date": "2024-03-04", "close": 29.5, "volume": 882742.0}, {"date": "2024-03-05", "close": 29.94, "volume": 1138460.0}, {"date": "2024-03-06", "close": 30.88, "volume": 1148436.0}, {"date": "2024-03-07", "close": 31.53, "volume": 1203441.0}, {"date": "2024-03-08", "close": 32.25, "volume": 1134017.0}, {"date": "2024-03-11", "close": 32.92, "volume": 2695646.0}, {"date": "2024-03-12", "close": 33.55, "volume": 2551052.0}, {"date": "2024-03-13", "close": 33.25, "volume": 3584575.0}, {"date": "2024-03-14", "close": 31.98, "volume": 1792207.0}, {"date": "2024-03-15", "close": 31.83, "volume": 4394690.0}, {"date": "2024-03-18", "close": 30.94, "volume": 2380246.0}, {"date": "2024-03-19", "close": 30.8, "volume": 1223881.0}, {"date": "2024-03-20", "close": 31.12, "volume": 2698454.0}, {"date": "2024-03-21", "close": 32.43, "volume": 1417197.0}, {"date": "2024-03-22", "close": 30.87, "volume": 641836.0}, {"date": "2024-03-25", "close": 30.36, "volume": 833801.0}, {"date": "2024-03-26", "close": 30.0, "volume": 901244.0}, {"date": "2024-03-27", "close": 31.72, "volume": 931001.0}, {"date": "2024-03-28", "close": 32.23, "volume": 1038135.0}, {"date": "2024-04-01", "close": 31.68, "volume": 713210.0}, {"date": "2024-04-02", "close": 30.92, "volume": 1042613.0}, {"date": "2024-04-03", "close": 31.39, "volume": 1161015.0}, {"date": "2024-04-04", "close": 30.14, "volume": 1079716.0}, {"date": "2024-04-05", "close": 31.27, "volume": 723849.0}, {"date": "2024-04-08", "close": 31.91, "volume": 863320.0}, {"date": "2024-04-09", "close": 32.99, "volume": 1949839.0}, {"date": "2024-04-10", "close": 36.5, "volume": 4427399.0}, {"date": "2024-04-11", "close": 37.41, "volume": 2506456.0}, {"date": "2024-04-12", "close": 36.07, "volume": 1634589.0}, {"date": "2024-04-15", "close": 35.54, "volume": 1157908.0}, {"date": "2024-04-16", "close": 36.25, "volume": 1191734.0}, {"date": "2024-04-17", "close": 36.82, "volume": 1153061.0}, {"date": "2024-04-18", "close": 35.83, "volume": 1059352.0}, {"date": "2024-04-19", "close": 34.92, "volume": 1243721.0}, {"date": "2024-04-22", "close": 36.43, "volume": 916323.0}, {"date": "2024-04-23", "close": 36.26, "volume": 1366415.0}, {"date": "2024-04-24", "close": 35.59, "volume": 1283498.0}, {"date": "2024-04-25", "close": 35.33, "volume": 1192512.0}, {"date": "2024-04-26", "close": 35.96, "volume": 1213741.0}, {"date": "2024-04-29", "close": 37.11, "volume": 1248115.0}, {"date": "2024-04-30", "close": 37.28, "volume": 1091846.0}, {"date": "2024-05-01", "close": 38.82, "volume": 1439659.0}, {"date": "2024-05-02", "close": 39.19, "volume": 1218553.0}, {"date": "2024-05-03", "close": 40.2, "volume": 789795.0}, {"date": "2024-05-06", "close": 39.05, "volume": 1388307.0}, {"date": "2024-05-07", "close": 38.88, "volume": 925062.0}, {"date": "2024-05-08", "close": 38.31, "volume": 916440.0}, {"date": "2024-05-09", "close": 37.45, "volume": 1234702.0}, {"date": "2024-05-10", "close": 37.25, "volume": 1013329.0}, {"date": "2024-05-13", "close": 37.17, "volume": 1453278.0}, {"date": "2024-05-14", "close": 37.38, "volume": 947182.0}, {"date": "2024-05-15", "close": 39.39, "volume": 1343383.0}, {"date": "2024-05-16", "close": 38.99, "volume": 1005083.0}, {"date": "2024-05-17", "close": 39.41, "volume": 1118299.0}, {"date": "2024-05-20", "close": 40.03, "volume": 2254997.0}, {"date": "2024-05-21", "close": 39.66, "volume": 1327779.0}, {"date": "2024-05-22", "close": 39.77, "volume": 995504.0}, {"date": "2024-05-23", "close": 38.13, "volume": 1796779.0}, {"date": "2024-05-24", "close": 37.95, "volume": 805955.0}, {"date": "2024-05-28", "close": 37.9, "volume": 1410434.0}, {"date": "2024-05-29", "close": 37.71, "volume": 1207633.0}, {"date": "2024-05-30", "close": 38.17, "volume": 849719.0}, {"date": "2024-05-31", "close": 38.33, "volume": 1266940.0}, {"date": "2024-06-03", "close": 40.17, "volume": 1232665.0}, {"date": "2024-06-04", "close": 39.78, "volume": 1050040.0}, {"date": "2024-06-05", "close": 40.68, "volume": 1015175.0}, {"date": "2024-06-06", "close": 40.15, "volume": 1348359.0}, {"date": "2024-06-07", "close": 40.34, "volume": 729989.0}, {"date": "2024-06-10", "close": 39.86, "volume": 986623.0}, {"date": "2024-06-11", "close": 39.02, "volume": 1025542.0}, {"date": "2024-06-12", "close": 39.99, "volume": 1133027.0}, {"date": "2024-06-13", "close": 39.74, "volume": 743243.0}, {"date": "2024-06-14", "close": 38.62, "volume": 844925.0}, {"date": "2024-06-17", "close": 37.1, "volume": 1369150.0}, {"date": "2024-06-18", "close": 37.72, "volume": 1055933.0}, {"date": "2024-06-20", "close": 37.54, "volume": 1048795.0}, {"date": "2024-06-21", "close": 38.21, "volume": 3722179.0}, {"date": "2024-06-24", "close": 38.5, "volume": 1091062.0}, {"date": "2024-06-25", "close": 38.83, "volume": 1096533.0}, {"date": "2024-06-26", "close": 38.42, "volume": 806611.0}, {"date": "2024-06-27", "close": 38.53, "volume": 845689.0}, {"date": "2024-06-28", "close": 38.81, "volume": 4136601.0}, {"date": "2024-07-01", "close": 38.81, "volume": 1583058.0}, {"date": "2024-07-02", "close": 37.38, "volume": 1139201.0}, {"date": "2024-07-03", "close": 36.92, "volume": 381412.0}, {"date": "2024-07-05", "close": 37.53, "volume": 609781.0}, {"date": "2024-07-08", "close": 39.58, "volume": 1732774.0}, {"date": "2024-07-09", "close": 43.92, "volume": 4219075.0}, {"date": "2024-07-10", "close": 42.46, "volume": 1538166.0}, {"date": "2024-07-11", "close": 43.35, "volume": 3396541.0}, {"date": "2024-07-12", "close": 45.14, "volume": 3062082.0}, {"date": "2024-07-15", "close": 46.0, "volume": 7483861.0}, {"date": "2024-07-16", "close": 46.77, "volume": 2816687.0}, {"date": "2024-07-17", "close": 46.42, "volume": 2503704.0}, {"date": "2024-07-18", "close": 46.04, "volume": 1583932.0}, {"date": "2024-07-19", "close": 46.14, "volume": 1150868.0}, {"date": "2024-07-22", "close": 47.94, "volume": 1846075.0}, {"date": "2024-07-23", "close": 46.77, "volume": 1803305.0}, {"date": "2024-07-24", "close": 46.5, "volume": 1445956.0}, {"date": "2024-07-25", "close": 45.56, "volume": 1420582.0}, {"date": "2024-07-26", "close": 46.44, "volume": 1099305.0}, {"date": "2024-07-29", "close": 45.92, "volume": 920627.0}, {"date": "2024-07-30", "close": 45.15, "volume": 1252886.0}, {"date": "2024-07-31", "close": 45.64, "volume": 1442865.0}, {"date": "2024-08-01", "close": 45.27, "volume": 1237764.0}, {"date": "2024-08-02", "close": 44.0, "volume": 1085147.0}, {"date": "2024-08-05", "close": 42.48, "volume": 1442975.0}, {"date": "2024-08-06", "close": 43.29, "volume": 877990.0}, {"date": "2024-08-07", "close": 42.27, "volume": 782699.0}, {"date": "2024-08-08", "close": 41.98, "volume": 1309207.0}, {"date": "2024-08-09", "close": 42.9, "volume": 855890.0}, {"date": "2024-08-12", "close": 42.98, "volume": 1150134.0}, {"date": "2024-08-13", "close": 43.0, "volume": 881709.0}, {"date": "2024-08-14", "close": 42.58, "volume": 841727.0}, {"date": "2024-08-15", "close": 43.52, "volume": 1114450.0}, {"date": "2024-08-16", "close": 42.85, "volume": 665556.0}, {"date": "2024-08-19", "close": 43.65, "volume": 977671.0}, {"date": "2024-08-20", "close": 43.35, "volume": 531974.0}, {"date": "2024-08-21", "close": 45.28, "volume": 1688832.0}, {"date": "2024-08-22", "close": 43.26, "volume": 814783.0}, {"date": "2024-08-23", "close": 43.64, "volume": 789865.0}, {"date": "2024-08-26", "close": 44.06, "volume": 576945.0}, {"date": "2024-08-27", "close": 43.59, "volume": 484110.0}, {"date": "2024-08-28", "close": 42.65, "volume": 541670.0}, {"date": "2024-08-29", "close": 41.8, "volume": 611175.0}, {"date": "2024-08-30", "close": 42.63, "volume": 803115.0}, {"date": "2024-09-03", "close": 41.56, "volume": 571702.0}, {"date": "2024-09-04", "close": 42.41, "volume": 555729.0}, {"date": "2024-09-05", "close": 43.24, "volume": 449796.0}, {"date": "2024-09-06", "close": 41.84, "volume": 861530.0}, {"date": "2024-09-09", "close": 42.12, "volume": 653526.0}, {"date": "2024-09-10", "close": 41.63, "volume": 730722.0}, {"date": "2024-09-11", "close": 41.66, "volume": 406011.0}, {"date": "2024-09-12", "close": 41.97, "volume": 781345.0}, {"date": "2024-09-13", "close": 43.7, "volume": 966073.0}, {"date": "2024-09-16", "close": 44.54, "volume": 878874.0}, {"date": "2024-09-17", "close": 43.77, "volume": 1006279.0}, {"date": "2024-09-18", "close": 44.06, "volume": 881433.0}, {"date": "2024-09-19", "close": 46.18, "volume": 1269505.0}, {"date": "2024-09-20", "close": 45.42, "volume": 3686130.0}, {"date": "2024-09-23", "close": 42.63, "volume": 1251155.0}, {"date": "2024-09-24", "close": 44.4, "volume": 1633384.0}, {"date": "2024-09-25", "close": 44.86, "volume": 1507632.0}, {"date": "2024-09-26", "close": 43.86, "volume": 760188.0}, {"date": "2024-09-27", "close": 44.17, "volume": 534931.0}, {"date": "2024-09-30", "close": 45.35, "volume": 938064.0}, {"date": "2024-10-01", "close": 45.17, "volume": 1036176.0}, {"date": "2024-10-02", "close": 45.98, "volume": 896854.0}, {"date": "2024-10-03", "close": 46.13, "volume": 602416.0}, {"date": "2024-10-04", "close": 47.32, "volume": 1081758.0}, {"date": "2024-10-07", "close": 47.34, "volume": 953624.0}, {"date": "2024-10-08", "close": 49.77, "volume": 1444774.0}, {"date": "2024-10-09", "close": 49.49, "volume": 1116177.0}, {"date": "2024-10-10", "close": 49.5, "volume": 774158.0}, {"date": "2024-10-11", "close": 50.48, "volume": 1299309.0}, {"date": "2024-10-14", "close": 49.22, "volume": 829877.0}, {"date": "2024-10-15", "close": 48.99, "volume": 881280.0}, {"date": "2024-10-16", "close": 50.42, "volume": 1055163.0}, {"date": "2024-10-17", "close": 50.0, "volume": 888043.0}, {"date": "2024-10-18", "close": 50.43, "volume": 649297.0}, {"date": "2024-10-21", "close": 47.75, "volume": 1104740.0}, {"date": "2024-10-22", "close": 47.13, "volume": 769749.0}, {"date": "2024-10-23", "close": 48.51, "volume": 2581390.0}, {"date": "2024-10-24", "close": 47.25, "volume": 1539672.0}, {"date": "2024-10-25", "close": 46.42, "volume": 2082736.0}, {"date": "2024-10-28", "close": 47.75, "volume": 1167933.0}, {"date": "2024-10-29", "close": 50.42, "volume": 1430360.0}, {"date": "2024-10-30", "close": 50.5, "volume": 1346752.0}, {"date": "2024-10-31", "close": 53.5, "volume": 2685414.0}, {"date": "2024-11-01", "close": 55.09, "volume": 1383829.0}, {"date": "2024-11-04", "close": 55.87, "volume": 1511730.0}, {"date": "2024-11-05", "close": 56.75, "volume": 2468489.0}, {"date": "2024-11-06", "close": 59.42, "volume": 2400397.0}, {"date": "2024-11-07", "close": 59.1, "volume": 1980855.0}, {"date": "2024-11-08", "close": 60.44, "volume": 1807723.0}, {"date": "2024-11-11", "close": 60.6, "volume": 1319881.0}, {"date": "2024-11-12", "close": 59.33, "volume": 1236491.0}, {"date": "2024-11-13", "close": 58.13, "volume": 1141595.0}, {"date": "2024-11-14", "close": 57.37, "volume": 1721641.0}, {"date": "2024-11-15", "close": 55.13, "volume": 1944303.0}, {"date": "2024-11-18", "close": 54.24, "volume": 1259520.0}, {"date": "2024-11-19", "close": 56.47, "volume": 961589.0}, {"date": "2024-11-20", "close": 57.07, "volume": 843981.0}, {"date": "2024-11-21", "close": 56.78, "volume": 864886.0}, {"date": "2024-11-22", "close": 56.75, "volume": 1165824.0}, {"date": "2024-11-25", "close": 57.5, "volume": 1890542.0}, {"date": "2024-11-26", "close": 58.63, "volume": 764458.0}, {"date": "2024-11-27", "close": 58.58, "volume": 416872.0}, {"date": "2024-11-29", "close": 57.85, "volume": 1192779.0}, {"date": "2024-12-02", "close": 51.8, "volume": 4275250.0}, {"date": "2024-12-03", "close": 48.23, "volume": 4220417.0}, {"date": "2024-12-04", "close": 48.25, "volume": 7158046.0}, {"date": "2024-12-05", "close": 47.3, "volume": 3058065.0}, {"date": "2024-12-06", "close": 48.07, "volume": 3643117.0}, {"date": "2024-12-09", "close": 47.04, "volume": 1380074.0}, {"date": "2024-12-10", "close": 47.29, "volume": 1413232.0}, {"date": "2024-12-11", "close": 46.43, "volume": 1217827.0}, {"date": "2024-12-12", "close": 44.93, "volume": 1302681.0}, {"date": "2024-12-13", "close": 45.01, "volume": 1547509.0}, {"date": "2024-12-16", "close": 44.71, "volume": 1595252.0}, {"date": "2024-12-17", "close": 45.16, "volume": 1205761.0}, {"date": "2024-12-18", "close": 42.97, "volume": 1408514.0}, {"date": "2024-12-19", "close": 43.29, "volume": 1681331.0}, {"date": "2024-12-20", "close": 44.06, "volume": 2673696.0}, {"date": "2024-12-23", "close": 43.93, "volume": 757728.0}, {"date": "2024-12-24", "close": 44.39, "volume": 350019.0}, {"date": "2024-12-26", "close": 45.29, "volume": 814673.0}, {"date": "2024-12-27", "close": 44.21, "volume": 2054636.0}, {"date": "2024-12-30", "close": 43.17, "volume": 886684.0}, {"date": "2024-12-31", "close": 43.74, "volume": 734028.0}, {"date": "2025-01-02", "close": 44.0, "volume": 763093.0}, {"date": "2025-01-03", "close": 44.12, "volume": 888622.0}, {"date": "2025-01-06", "close": 43.84, "volume": 1029137.0}, {"date": "2025-01-07", "close": 44.33, "volume": 979433.0}, {"date": "2025-01-08", "close": 44.42, "volume": 1017499.0}, {"date": "2025-01-10", "close": 41.78, "volume": 1705216.0}, {"date": "2025-01-13", "close": 42.57, "volume": 1076492.0}, {"date": "2025-01-14", "close": 39.83, "volume": 2187381.0}, {"date": "2025-01-15", "close": 39.96, "volume": 2622897.0}, {"date": "2025-01-16", "close": 39.9, "volume": 1731386.0}, {"date": "2025-01-17", "close": 40.29, "volume": 1179090.0}, {"date": "2025-01-21", "close": 40.16, "volume": 1720497.0}, {"date": "2025-01-22", "close": 40.92, "volume": 1222087.0}, {"date": "2025-01-23", "close": 41.14, "volume": 1125013.0}, {"date": "2025-01-24", "close": 40.99, "volume": 2178447.0}, {"date": "2025-01-27", "close": 40.73, "volume": 1410581.0}, {"date": "2025-01-28", "close": 40.92, "volume": 1497114.0}, {"date": "2025-01-29", "close": 40.92, "volume": 1031259.0}, {"date": "2025-01-30", "close": 43.07, "volume": 1111434.0}, {"date": "2025-01-31", "close": 42.95, "volume": 1414241.0}, {"date": "2025-02-03", "close": 42.14, "volume": 897150.0}, {"date": "2025-02-04", "close": 42.32, "volume": 844413.0}, {"date": "2025-02-05", "close": 44.25, "volume": 1494147.0}, {"date": "2025-02-06", "close": 43.57, "volume": 1795601.0}, {"date": "2025-02-07", "close": 42.19, "volume": 999674.0}, {"date": "2025-02-10", "close": 42.06, "volume": 1092691.0}, {"date": "2025-02-11", "close": 41.45, "volume": 1042737.0}, {"date": "2025-02-12", "close": 42.0, "volume": 1041272.0}, {"date": "2025-02-13", "close": 41.32, "volume": 1112404.0}, {"date": "2025-02-14", "close": 40.67, "volume": 1461571.0}, {"date": "2025-02-18", "close": 41.47, "volume": 932847.0}, {"date": "2025-02-19", "close": 42.34, "volume": 733670.0}, {"date": "2025-02-20", "close": 42.26, "volume": 793968.0}, {"date": "2025-02-21", "close": 41.34, "volume": 1119232.0}, {"date": "2025-02-24", "close": 41.23, "volume": 1528756.0}, {"date": "2025-02-25", "close": 41.34, "volume": 1537664.0}, {"date": "2025-02-26", "close": 40.5, "volume": 1288419.0}, {"date": "2025-02-27", "close": 39.08, "volume": 2141499.0}, {"date": "2025-02-28", "close": 40.74, "volume": 2015418.0}, {"date": "2025-03-03", "close": 38.34, "volume": 1576369.0}, {"date": "2025-03-04", "close": 37.96, "volume": 1436032.0}, {"date": "2025-03-05", "close": 39.62, "volume": 1528754.0}, {"date": "2025-03-06", "close": 39.22, "volume": 1460805.0}, {"date": "2025-03-07", "close": 39.21, "volume": 1781230.0}, {"date": "2025-03-10", "close": 36.82, "volume": 1818705.0}, {"date": "2025-03-11", "close": 38.89, "volume": 1975341.0}, {"date": "2025-03-12", "close": 39.2, "volume": 1261069.0}, {"date": "2025-03-13", "close": 39.03, "volume": 845376.0}, {"date": "2025-03-14", "close": 39.12, "volume": 810430.0}, {"date": "2025-03-17", "close": 39.13, "volume": 802479.0}, {"date": "2025-03-18", "close": 38.16, "volume": 752502.0}, {"date": "2025-03-19", "close": 38.75, "volume": 1288309.0}, {"date": "2025-03-20", "close": 38.49, "volume": 852848.0}, {"date": "2025-03-21", "close": 38.11, "volume": 2499661.0}, {"date": "2025-03-24", "close": 39.34, "volume": 975063.0}, {"date": "2025-03-25", "close": 38.45, "volume": 922598.0}, {"date": "2025-03-26", "close": 37.72, "volume": 1071860.0}, {"date": "2025-03-27", "close": 38.1, "volume": 754590.0}, {"date": "2025-03-28", "close": 37.35, "volume": 833197.0}, {"date": "2025-03-31", "close": 35.36, "volume": 2324230.0}, {"date": "2025-04-01", "close": 33.62, "volume": 2705697.0}, {"date": "2025-04-02", "close": 34.6, "volume": 3759547.0}, {"date": "2025-04-03", "close": 32.87, "volume": 1905613.0}, {"date": "2025-04-04", "close": 31.32, "volume": 2376803.0}, {"date": "2025-04-07", "close": 31.4, "volume": 3228607.0}, {"date": "2025-04-08", "close": 31.13, "volume": 2837204.0}, {"date": "2025-04-09", "close": 35.12, "volume": 4708921.0}, {"date": "2025-04-10", "close": 33.67, "volume": 1921203.0}, {"date": "2025-04-11", "close": 35.72, "volume": 1815419.0}, {"date": "2025-04-14", "close": 36.47, "volume": 1183921.0}, {"date": "2025-04-15", "close": 36.32, "volume": 1145504.0}, {"date": "2025-04-16", "close": 36.2, "volume": 1459033.0}, {"date": "2025-04-17", "close": 36.76, "volume": 1274877.0}, {"date": "2025-04-21", "close": 36.56, "volume": 1333220.0}, {"date": "2025-04-22", "close": 36.86, "volume": 1317403.0}, {"date": "2025-04-23", "close": 37.44, "volume": 2429922.0}, {"date": "2025-04-24", "close": 38.58, "volume": 1658127.0}, {"date": "2025-04-25", "close": 38.77, "volume": 1075979.0}, {"date": "2025-04-28", "close": 41.47, "volume": 2872326.0}, {"date": "2025-04-29", "close": 40.67, "volume": 3037804.0}, {"date": "2025-04-30", "close": 40.38, "volume": 1999773.0}, {"date": "2025-05-01", "close": 40.64, "volume": 1555469.0}, {"date": "2025-05-02", "close": 40.72, "volume": 1733989.0}, {"date": "2025-05-05", "close": 39.795, "volume": 1249743.0}, {"date": "2025-05-06", "close": 37.44, "volume": 3089366.0}, {"date": "2025-05-07", "close": 37.66, "volume": 2363708.0}, {"date": "2025-05-08", "close": 41.91, "volume": 6591376.0}, {"date": "2025-05-09", "close": 40.42, "volume": 1621977.0}, {"date": "2025-05-12", "close": 41.88, "volume": 1759702.0}, {"date": "2025-05-13", "close": 39.95, "volume": 1546611.0}, {"date": "2025-05-14", "close": 39.48, "volume": 1326326.0}, {"date": "2025-05-15", "close": 39.44, "volume": 899317.0}, {"date": "2025-05-16", "close": 39.54, "volume": 2130663.0}, {"date": "2025-05-19", "close": 39.93, "volume": 946964.0}, {"date": "2025-05-20", "close": 40.47, "volume": 1044494.0}, {"date": "2025-05-21", "close": 38.74, "volume": 1561196.0}, {"date": "2025-05-22", "close": 38.8, "volume": 1133772.0}, {"date": "2025-05-23", "close": 39.77, "volume": 1399413.0}, {"date": "2025-05-27", "close": 36.975, "volume": 3755638.0}, {"date": "2025-05-28", "close": 37.73, "volume": 2270828.0}, {"date": "2025-05-29", "close": 39.085, "volume": 1811446.0}, {"date": "2025-05-30", "close": 39.4, "volume": 2622713.0}, {"date": "2025-06-02", "close": 40.65, "volume": 2668698.0}, {"date": "2025-06-03", "close": 40.58, "volume": 2060290.0}, {"date": "2025-06-04", "close": 40.38, "volume": 1468987.0}, {"date": "2025-06-05", "close": 40.2, "volume": 1286214.0}, {"date": "2025-06-06", "close": 41.09, "volume": 1272887.0}, {"date": "2025-06-09", "close": 40.58, "volume": 1010717.0}, {"date": "2025-06-10", "close": 41.98, "volume": 1255891.0}, {"date": "2025-06-11", "close": 40.79, "volume": 1020538.0}, {"date": "2025-06-12", "close": 41.11, "volume": 1331886.0}, {"date": "2025-06-13", "close": 40.59, "volume": 1114941.0}, {"date": "2025-06-16", "close": 39.77, "volume": 1627639.0}, {"date": "2025-06-17", "close": 39.14, "volume": 1643896.0}, {"date": "2025-06-18", "close": 39.93, "volume": 3021832.0}, {"date": "2025-06-20", "close": 39.66, "volume": 2510171.0}, {"date": "2025-06-23", "close": 40.04, "volume": 1754108.0}, {"date": "2025-06-24", "close": 40.03, "volume": 3092255.0}, {"date": "2025-06-25", "close": 38.41, "volume": 2988047.0}, {"date": "2025-06-26", "close": 37.48, "volume": 2069170.0}, {"date": "2025-06-27", "close": 36.91, "volume": 26439070.0}, {"date": "2025-06-30", "close": 36.79, "volume": 2674577.0}, {"date": "2025-07-01", "close": 36.89, "volume": 3874150.0}, {"date": "2025-07-02", "close": 37.19, "volume": 1848959.0}, {"date": "2025-07-03", "close": 37.87, "volume": 1106610.0}, {"date": "2025-07-07", "close": 36.67, "volume": 1593223.0}, {"date": "2025-07-08", "close": 36.44, "volume": 1596297.0}, {"date": "2025-07-09", "close": 38.52, "volume": 2536330.0}, {"date": "2025-07-10", "close": 38.5, "volume": 1521104.0}, {"date": "2025-07-11", "close": 38.02, "volume": 1402330.0}, {"date": "2025-07-14", "close": 38.37, "volume": 1020791.0}, {"date": "2025-07-15", "close": 37.81, "volume": 1574760.0}, {"date": "2025-07-16", "close": 38.4, "volume": 1244505.0}, {"date": "2025-07-17", "close": 39.05, "volume": 1488011.0}, {"date": "2025-07-18", "close": 38.3, "volume": 2141511.0}, {"date": "2025-07-21", "close": 38.42, "volume": 1671675.0}, {"date": "2025-07-22", "close": 38.27, "volume": 1227571.0}, {"date": "2025-07-23", "close": 37.53, "volume": 1296409.0}, {"date": "2025-07-24", "close": 37.22, "volume": 1980264.0}, {"date": "2025-07-25", "close": 37.905, "volume": 1233558.0}, {"date": "2025-07-28", "close": 37.26, "volume": 1390830.0}, {"date": "2025-07-29", "close": 37.01, "volume": 1364818.0}, {"date": "2025-07-30", "close": 37.015, "volume": 1870880.0}, {"date": "2025-07-31", "close": 37.27, "volume": 1326303.0}, {"date": "2025-08-01", "close": 36.63, "volume": 985086.0}, {"date": "2025-08-04", "close": 37.18, "volume": 842415.0}, {"date": "2025-08-05", "close": 38.39, "volume": 1793618.0}, {"date": "2025-08-06", "close": 36.67, "volume": 1767686.0}, {"date": "2025-08-07", "close": 34.95, "volume": 3793906.0}, {"date": "2025-08-08", "close": 35.0, "volume": 3790295.0}, {"date": "2025-08-11", "close": 34.7, "volume": 1524533.0}, {"date": "2025-08-12", "close": 35.26, "volume": 2516990.0}, {"date": "2025-08-13", "close": 36.07, "volume": 2412059.0}, {"date": "2025-08-14", "close": 36.02, "volume": 2807778.0}, {"date": "2025-08-15", "close": 36.32, "volume": 1391929.0}, {"date": "2025-08-18", "close": 36.45, "volume": 1958131.0}, {"date": "2025-08-19", "close": 36.54, "volume": 1999737.0}, {"date": "2025-08-20", "close": 36.16, "volume": 1277120.0}, {"date": "2025-08-21", "close": 36.48, "volume": 1955436.0}, {"date": "2025-08-22", "close": 37.01, "volume": 1091787.0}, {"date": "2025-08-25", "close": 35.67, "volume": 1510813.0}, {"date": "2025-08-26", "close": 37.275, "volume": 2376508.0}, {"date": "2025-08-27", "close": 38.04, "volume": 2352081.0}, {"date": "2025-08-28", "close": 38.325, "volume": 2069806.0}, {"date": "2025-08-29", "close": 37.97, "volume": 1943407.0}, {"date": "2025-09-02", "close": 39.53, "volume": 2524744.0}, {"date": "2025-09-03", "close": 39.77, "volume": 1794256.0}, {"date": "2025-09-04", "close": 38.95, "volume": 1745303.0}, {"date": "2025-09-05", "close": 40.5, "volume": 1706109.0}, {"date": "2025-09-08", "close": 41.06, "volume": 1794875.0}, {"date": "2025-09-09", "close": 40.94, "volume": 1444911.0}, {"date": "2025-09-10", "close": 40.45, "volume": 1789098.0}, {"date": "2025-09-11", "close": 46.24, "volume": 4747033.0}, {"date": "2025-09-12", "close": 46.55, "volume": 3632257.0}, {"date": "2025-09-15", "close": 46.2, "volume": 1700340.0}, {"date": "2025-09-16", "close": 44.7, "volume": 2871283.0}, {"date": "2025-09-17", "close": 43.81, "volume": 2472556.0}, {"date": "2025-09-18", "close": 45.22, "volume": 1765125.0}, {"date": "2025-09-19", "close": 43.54, "volume": 2868241.0}, {"date": "2025-09-22", "close": 44.41, "volume": 2008788.0}, {"date": "2025-09-23", "close": 44.205, "volume": 1547337.0}, {"date": "2025-09-24", "close": 43.54, "volume": 1919111.0}, {"date": "2025-09-25", "close": 42.51, "volume": 1531277.0}, {"date": "2025-09-26", "close": 43.92, "volume": 1934354.0}, {"date": "2025-09-29", "close": 46.07, "volume": 3795755.0}, {"date": "2025-09-30", "close": 46.7, "volume": 1615010.0}, {"date": "2025-10-01", "close": 45.86, "volume": 3140452.0}, {"date": "2025-10-02", "close": 45.7, "volume": 1487209.0}, {"date": "2025-10-03", "close": 46.71, "volume": 1779343.0}, {"date": "2025-10-06", "close": 46.58, "volume": 2047185.0}, {"date": "2025-10-07", "close": 46.57, "volume": 900764.0}, {"date": "2025-10-08", "close": 47.82, "volume": 3085218.0}, {"date": "2025-10-09", "close": 47.615, "volume": 1118642.0}, {"date": "2025-10-10", "close": 48.24, "volume": 2492179.0}, {"date": "2025-10-13", "close": 48.75, "volume": 1455663.0}, {"date": "2025-10-14", "close": 47.5, "volume": 2113834.0}, {"date": "2025-10-15", "close": 49.56, "volume": 2300503.0}, {"date": "2025-10-16", "close": 49.68, "volume": 1774602.0}, {"date": "2025-10-17", "close": 54.1, "volume": 4586607.0}, {"date": "2025-10-20", "close": 54.01, "volume": 2136166.0}, {"date": "2025-10-21", "close": 53.49, "volume": 1605980.0}, {"date": "2025-10-22", "close": 52.98, "volume": 1852672.0}, {"date": "2025-10-23", "close": 53.44, "volume": 1867589.0}, {"date": "2025-10-24", "close": 54.48, "volume": 1972685.0}, {"date": "2025-10-27", "close": 57.99, "volume": 3629051.0}, {"date": "2025-10-28", "close": 58.17, "volume": 1915172.0}, {"date": "2025-10-29", "close": 58.02, "volume": 1640887.0}, {"date": "2025-10-30", "close": 58.87, "volume": 2191134.0}, {"date": "2025-10-31", "close": 58.84, "volume": 2378272.0}, {"date": "2025-11-03", "close": 59.33, "volume": 2545209.0}, {"date": "2025-11-04", "close": 58.57, "volume": 2118455.0}, {"date": "2025-11-05", "close": 59.34, "volume": 2396210.0}, {"date": "2025-11-06", "close": 61.38, "volume": 2850554.0}, {"date": "2025-11-07", "close": 61.01, "volume": 2724421.0}, {"date": "2025-11-10", "close": 62.73, "volume": 3523141.0}, {"date": "2025-11-11", "close": 64.08, "volume": 2033174.0}, {"date": "2025-11-12", "close": 65.83, "volume": 2768055.0}, {"date": "2025-11-13", "close": 64.38, "volume": 2663515.0}, {"date": "2025-11-14", "close": 67.75, "volume": 3958489.0}, {"date": "2025-11-17", "close": 69.14, "volume": 2713881.0}, {"date": "2025-11-18", "close": 70.58, "volume": 2626771.0}, {"date": "2025-11-19", "close": 70.53, "volume": 2010250.0}, {"date": "2025-11-20", "close": 69.88, "volume": 2351830.0}, {"date": "2025-11-21", "close": 70.87, "volume": 1941864.0}, {"date": "2025-11-24", "close": 73.66, "volume": 2732299.0}, {"date": "2025-11-25", "close": 76.32, "volume": 2051288.0}, {"date": "2025-11-26", "close": 77.58, "volume": 1498200.0}, {"date": "2025-11-28", "close": 77.76, "volume": 850035.0}, {"date": "2025-12-01", "close": 75.8, "volume": 1687215.0}, {"date": "2025-12-02", "close": 75.31, "volume": 1492966.0}, {"date": "2025-12-03", "close": 77.69, "volume": 3100620.0}, {"date": "2025-12-04", "close": 78.48, "volume": 2133047.0}, {"date": "2025-12-05", "close": 79.64, "volume": 1712953.0}, {"date": "2025-12-08", "close": 80.06, "volume": 2532833.0}, {"date": "2025-12-09", "close": 77.81, "volume": 2265000.0}, {"date": "2025-12-10", "close": 77.88, "volume": 2328230.0}, {"date": "2025-12-11", "close": 78.51, "volume": 2023990.0}, {"date": "2025-12-12", "close": 78.92, "volume": 2240032.0}, {"date": "2025-12-15", "close": 79.0, "volume": 3187651.0}, {"date": "2025-12-16", "close": 77.56, "volume": 4498012.0}, {"date": "2025-12-17", "close": 76.74, "volume": 2842559.0}, {"date": "2025-12-18", "close": 75.96, "volume": 2967644.0}, {"date": "2025-12-19", "close": 78.78, "volume": 6313981.0}, {"date": "2025-12-22", "close": 80.58, "volume": 1814755.0}, {"date": "2025-12-23", "close": 80.27, "volume": 1106124.0}, {"date": "2025-12-24", "close": 81.19, "volume": 1400396.0}, {"date": "2025-12-26", "close": 80.75, "volume": 1113796.0}, {"date": "2025-12-29", "close": 80.52, "volume": 2035208.0}, {"date": "2025-12-30", "close": 79.67, "volume": 1267267.0}, {"date": "2025-12-31", "close": 79.65, "volume": 844931.0}, {"date": "2026-01-02", "close": 79.02, "volume": 1381633.0}, {"date": "2026-01-05", "close": 78.33, "volume": 3279310.0}, {"date": "2026-01-06", "close": 79.85, "volume": 2224788.0}, {"date": "2026-01-07", "close": 102.71, "volume": 14855430.0}, {"date": "2026-01-08", "close": 107.39, "volume": 13607300.0}, {"date": "2026-01-09", "close": 118.64, "volume": 20793760.0}, {"date": "2026-01-12", "close": 117.17, "volume": 6180101.0}, {"date": "2026-01-13", "close": 119.95, "volume": 3882243.0}, {"date": "2026-01-14", "close": 121.22, "volume": 3692722.0}, {"date": "2026-01-15", "close": 123.27, "volume": 2968894.0}, {"date": "2026-01-16", "close": 120.28, "volume": 4798696.0}, {"date": "2026-01-20", "close": 116.22, "volume": 5311354.0}, {"date": "2026-01-21", "close": 117.53, "volume": 3876286.0}, {"date": "2026-01-22", "close": 118.81, "volume": 3188795.0}, {"date": "2026-01-23", "close": 117.63, "volume": 2522362.0}, {"date": "2026-01-26", "close": 97.78, "volume": 10177790.0}, {"date": "2026-01-27", "close": 99.82, "volume": 3567210.0}, {"date": "2026-01-28", "close": 97.33, "volume": 3133818.0}, {"date": "2026-01-29", "close": 98.2, "volume": 2478138.0}, {"date": "2026-01-30", "close": 96.95, "volume": 2090541.0}, {"date": "2026-02-02", "close": 97.16, "volume": 2540587.0}, {"date": "2026-02-03", "close": 95.97, "volume": 2417200.0}, {"date": "2026-02-04", "close": 96.51, "volume": 2447294.0}, {"date": "2026-02-05", "close": 96.15, "volume": 1881720.0}, {"date": "2026-02-06", "close": 97.49, "volume": 2135177.0}, {"date": "2026-02-09", "close": 96.74, "volume": 1471596.0}, {"date": "2026-02-10", "close": 95.98, "volume": 1667463.0}, {"date": "2026-02-11", "close": 97.99, "volume": 2319576.0}, {"date": "2026-02-12", "close": 97.33, "volume": 1553021.0}, {"date": "2026-02-13", "close": 96.31, "volume": 1585294.0}, {"date": "2026-02-17", "close": 100.61, "volume": 1484294.0}, {"date": "2026-02-18", "close": 99.79, "volume": 1594729.0}, {"date": "2026-02-19", "close": 102.74, "volume": 1801603.0}, {"date": "2026-02-20", "close": 101.83, "volume": 1694604.0}, {"date": "2026-02-23", "close": 103.69, "volume": 1670057.0}, {"date": "2026-02-24", "close": 104.83, "volume": 1950241.0}, {"date": "2026-02-25", "close": 103.24, "volume": 2823170.0}, {"date": "2026-02-26", "close": 102.15, "volume": 1994153.0}, {"date": "2026-02-27", "close": 102.02, "volume": 10308390.0}, {"date": "2026-03-02", "close": 101.62, "volume": 2475475.0}, {"date": "2026-03-03", "close": 100.49, "volume": 1875078.0}, {"date": "2026-03-04", "close": 101.19, "volume": 1568206.0}, {"date": "2026-03-05", "close": 99.64, "volume": 1705176.0}, {"date": "2026-03-06", "close": 98.4, "volume": 1601104.0}, {"date": "2026-03-09", "close": 99.79, "volume": 1498022.0}, {"date": "2026-03-10", "close": 98.86, "volume": 2104308.0}, {"date": "2026-03-11", "close": 99.59, "volume": 2294558.0}, {"date": "2026-03-12", "close": 95.07, "volume": 2255283.0}, {"date": "2026-03-13", "close": 94.86, "volume": 1465622.0}, {"date": "2026-03-16", "close": 99.0, "volume": 1542284.0}, {"date": "2026-03-17", "close": 99.13, "volume": 1865655.0}, {"date": "2026-03-18", "close": 98.11, "volume": 2210399.0}, {"date": "2026-03-19", "close": 99.29, "volume": 1488998.0}, {"date": "2026-03-20", "close": 95.78, "volume": 3380707.0}, {"date": "2026-03-23", "close": 96.63, "volume": 1366524.0}, {"date": "2026-03-24", "close": 95.52, "volume": 1528879.0}, {"date": "2026-03-25", "close": 94.29, "volume": 2483675.0}, {"date": "2026-03-26", "close": 93.21, "volume": 1703169.0}, {"date": "2026-03-27", "close": 92.51, "volume": 1102839.0}, {"date": "2026-03-30", "close": 92.71, "volume": 1747144.0}, {"date": "2026-03-31", "close": 97.25, "volume": 3247537.0}, {"date": "2026-04-01", "close": 98.64, "volume": 2185988.0}, {"date": "2026-04-02", "close": 99.12, "volume": 1331711.0}, {"date": "2026-04-06", "close": 95.36, "volume": 1743881.0}, {"date": "2026-04-07", "close": 96.29, "volume": 1035234.0}, {"date": "2026-04-08", "close": 96.75, "volume": 1203521.0}, {"date": "2026-04-09", "close": 96.22, "volume": 1283269.0}, {"date": "2026-04-10", "close": 96.43, "volume": 1984964.0}, {"date": "2026-04-13", "close": 136.3, "volume": 14720640.0}, {"date": "2026-04-14", "close": 147.01, "volume": 8202306.0}, {"date": "2026-04-15", "close": 152.54, "volume": 11938460.0}, {"date": "2026-04-16", "close": 149.27, "volume": 5701859.0}, {"date": "2026-04-17", "close": 148.63, "volume": 4759878.0}, {"date": "2026-04-20", "close": 146.23, "volume": 3495621.0}, {"date": "2026-04-21", "close": 148.9, "volume": 2828131.0}, {"date": "2026-04-22", "close": 141.5, "volume": 3731761.0}, {"date": "2026-04-23", "close": 134.48, "volume": 4275182.0}, {"date": "2026-04-24", "close": 135.3, "volume": 3501685.0}, {"date": "2026-04-27", "close": 131.67, "volume": 4816531.0}, {"date": "2026-04-28", "close": 144.83, "volume": 5585373.0}, {"date": "2026-04-29", "close": 140.55, "volume": 2790639.0}, {"date": "2026-04-30", "close": 144.12, "volume": 2314565.0}, {"date": "2026-05-01", "close": 139.48, "volume": 2584284.0}, {"date": "2026-05-04", "close": 147.9, "volume": 2470753.0}, {"date": "2026-05-05", "close": 147.21, "volume": 3321768.0}, {"date": "2026-05-06", "close": 151.07, "volume": 2946296.0}, {"date": "2026-05-07", "close": 142.51, "volume": 3175037.0}, {"date": "2026-05-08", "close": 141.81, "volume": 2514425.0}, {"date": "2026-05-11", "close": 144.15, "volume": 1640884.0}, {"date": "2026-05-12", "close": 145.72, "volume": 1422929.0}, {"date": "2026-05-13", "close": 149.94, "volume": 1844543.0}, {"date": "2026-05-14", "close": 149.47, "volume": 1804990.0}, {"date": "2026-05-15", "close": 145.66, "volume": 2475768.0}, {"date": "2026-05-18", "close": 144.37, "volume": 2345020.0}, {"date": "2026-05-19", "close": 147.3, "volume": 1995895.0}, {"date": "2026-05-20", "close": 150.33, "volume": 2402518.0}, {"date": "2026-05-21", "close": 153.73, "volume": 1846187.0}, {"date": "2026-05-22", "close": 151.56, "volume": 1935096.0}, {"date": "2026-05-26", "close": 154.89, "volume": 2393478.0}, {"date": "2026-05-27", "close": 153.0, "volume": 2881879.0}, {"date": "2026-05-28", "close": 154.63, "volume": 2650835.0}, {"date": "2026-05-29", "close": 157.48, "volume": 6661368.0}, {"date": "2026-06-01", "close": 163.68, "volume": 6730919.0}, {"date": "2026-06-02", "close": 151.31, "volume": 3750390.0}, {"date": "2026-06-03", "close": 155.99, "volume": 2008033.0}, {"date": "2026-06-04", "close": 155.69, "volume": 2609527.0}, {"date": "2026-06-05", "close": 149.23, "volume": 2140414.0}, {"date": "2026-06-08", "close": 148.49, "volume": 2734779.0}, {"date": "2026-06-09", "close": 149.55, "volume": 2766870.0}, {"date": "2026-06-10", "close": 144.19, "volume": 3283137.0}, {"date": "2026-06-11", "close": 149.23, "volume": 2201974.0}, {"date": "2026-06-12", "close": 153.87, "volume": 1581068.0}, {"date": "2026-06-15", "close": 160.06, "volume": 2131789.0}, {"date": "2026-06-16", "close": 156.58, "volume": 2523689.0}, {"date": "2026-06-17", "close": 157.77, "volume": 2227786.0}, {"date": "2026-06-18", "close": 162.99, "volume": 4702503.0}, {"date": "2026-06-22", "close": 165.81, "volume": 3129266.0}, {"date": "2026-06-23", "close": 169.51, "volume": 3124242.0}, {"date": "2026-06-24", "close": 169.77, "volume": 3626452.0}, {"date": "2026-06-25", "close": 178.17, "volume": 5508269.0}, {"date": "2026-06-26", "close": 182.08, "volume": 9544060.0}, {"date": "2026-06-29", "close": 192.62, "volume": 5314526.0}, {"date": "2026-06-30", "close": 187.28, "volume": 4000606.0}, {"date": "2026-07-01", "close": 187.51, "volume": 2079326.0}, {"date": "2026-07-02", "close": 189.24, "volume": 3190772.0}, {"date": "2026-07-06", "close": 189.99, "volume": 2398427.0}, {"date": "2026-07-07", "close": 190.46, "volume": 1893546.0}, {"date": "2026-07-08", "close": 189.77, "volume": 1983108.0}, {"date": "2026-07-09", "close": 191.13, "volume": 1610192.0}, {"date": "2026-07-10", "close": 186.88, "volume": 1355271.0}, {"date": "2026-07-13", "close": 183.95, "volume": 1705724.0}, {"date": "2026-07-14", "close": 184.97, "volume": 3123169.0}, {"date": "2026-07-15", "close": 184.44, "volume": 1538128.0}, {"date": "2026-07-16", "close": 179.18, "volume": 1725137.0}, {"date": "2026-07-17", "close": 186.16, "volume": 1832639.0}, {"date": "2026-07-20", "close": 180.39, "volume": 2538696.0}, {"date": "2026-07-21", "close": 183.29, "volume": 2300063.0}, {"date": "2026-07-22", "close": 183.03, "volume": 888843.0}, {"date": "2026-07-23", "close": 188.75, "volume": 2283154.0}, {"date": "2026-07-24", "close": 189.23, "volume": 1288032.0}], "refreshing": true}