{"ticker": "BEAM", "overview": {"cik": "1745999", "ticker": "BEAM", "name": "Beam Therapeutics Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010282", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010253", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412236", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402814", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331541", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331522", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-323640", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007314", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294478", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292526", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006639", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006578", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288078", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277509", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261693", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259529", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259526", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259524", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259536", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259534", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210338", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210299", "price_sensitive": true}]}, "description": "Beam Therapeutics Inc. trades as BEAM on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 201 insider filings for the company, from December 2020 to October 2026. Across those, 8 insiders disclosed 83 sales totalling $110.19M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 83, "sell_sum": 110186908.9745, "net": -110186908.9745, "insiders": 8, "first_date": "2020-12-30", "last_date": "2026-10-16"}, "metrics": {"ticker": "BEAM", "has_prices": true, "as_of": "2026-08-07", "last": 27.48, "prev_close": 27.25, "change": 0.23000000000000043, "change_pct": 0.00844036697247708, "session_volume": 1324279.0, "vwap_5": 27.320691165288473, "vwap_20": 27.41697976373213, "vwap_60": 30.923838326651637, "vwap_250": 26.774734639907336, "high_52w": 37.92, "low_52w": 20.6, "avg_volume_20": 1976201.85, "sessions": 400, "market_cap": {"value": 2838345034.2, "shares": 103287665.0, "as_of": "2026-07-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-424421", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "John M. Evans", "who_key": "Evans John M.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1188745.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BEAM's CEO lightens up \u2014 $1.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1786304/000119312526424421/0001193125-26-424421-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "13DG-0001104659-26-096939", "src": "13DG", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARK Investment Management LLC moves to a 9.95% passive stake in BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096939-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000908834-26-000397", "src": "13DG", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Beam Therapeutics Inc.", "who_key": "Beam Therapeutics 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": "Beam Therapeutics Inc. moves to a 9.99% passive stake in BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/0000908834-26-000397-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001193125-26-292526", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "John M. Evans", "who_key": "Evans John M.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1745037.1957, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $1.7M of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526292526/0001193125-26-292526-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-294478", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Amy Simon", "who_key": "Simon Amy", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12954.289999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $13K of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526294478/0001193125-26-294478-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-288078", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10039491.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $10M of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526288078/0001193125-26-288078-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}, {"id": "0001193125-26-277509", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Giuseppe Ciaramella", "who_key": "Ciaramella Giuseppe", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34228.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526277509/0001193125-26-277509-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001193125-26-259519", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Graham K. Cooper", "who_key": "COOPER GRAHAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526259519/0001193125-26-259519-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-259534", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Chirfi Guindo", "who_key": "Guindo Chirfi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526259534/0001193125-26-259534-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-259536", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Mark Fishman", "who_key": "Fishman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526259536/0001193125-26-259536-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-259524", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "John Maraganore", "who_key": "MARAGANORE JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526259524/0001193125-26-259524-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-259526", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Kathleen E. Walsh", "who_key": "Walsh Kathleen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526259526/0001193125-26-259526-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-259529", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Christi Shaw", "who_key": "Shaw Christi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526259529/0001193125-26-259529-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "13DG-0002100119-26-000189", "src": "13DG", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Beam Therapeutics Inc.", "who_key": "Beam Therapeutics 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": "Beam Therapeutics Inc. crosses 5% of BEAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/0002100119-26-000189-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001193125-26-144054", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Giuseppe Ciaramella", "who_key": "Ciaramella Giuseppe", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 290289.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $290K of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144054/0001193125-26-144054-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001193125-26-144067", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Christine Bellon", "who_key": "Bellon Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 146398.47999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $146K of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144067/0001193125-26-144067-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001193125-26-144068", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Bethany J. Cavanagh", "who_key": "Cavanagh Bethany J", "role": "SVP, Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 79688.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $80K of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144068/0001193125-26-144068-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001193125-26-144080", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Amy Simon", "who_key": "Simon Amy", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 164686.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $165K of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144080/0001193125-26-144080-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001193125-26-144086", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "John M. Evans", "who_key": "Evans John M.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 739317.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $739K of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144086/0001193125-26-144086-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001193125-26-138348", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "John M. Evans", "who_key": "Evans John M.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1128315.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $1.1M of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526138348/0001193125-26-138348-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-140508", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Giuseppe Ciaramella", "who_key": "Ciaramella Giuseppe", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526140508/0001193125-26-140508-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-140513", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Sravan Kumar Emany", "who_key": "Emany Sravan Kumar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526140513/0001193125-26-140513-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-140515", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Amy Simon", "who_key": "Simon Amy", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526140515/0001193125-26-140515-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-140553", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Bethany J. Cavanagh", "who_key": "Cavanagh Bethany J", "role": "SVP, Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526140553/0001193125-26-140553-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-140586", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Christine Bellon", "who_key": "Bellon Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526140586/0001193125-26-140586-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-076544", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Giuseppe Ciaramella", "who_key": "Ciaramella Giuseppe", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1120042.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $1.1M of BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526076544/0001193125-26-076544-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001193125-26-033598", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Amy Simon", "who_key": "Simon Amy", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526033598/0001193125-26-033598-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0001193125-26-033601", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Christine Bellon", "who_key": "Bellon Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526033601/0001193125-26-033601-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0001193125-26-033603", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Sravan Kumar Emany", "who_key": "Emany Sravan Kumar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526033603/0001193125-26-033603-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0001193125-26-033606", "src": "INSIDERS", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Giuseppe Ciaramella", "who_key": "Ciaramella Giuseppe", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on BEAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526033606/0001193125-26-033606-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096939", "src": "13DG", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARK Investment Management LLC moves to a 9.95% passive stake in BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-096939-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000908834-26-000397", "src": "13DG", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Beam Therapeutics Inc.", "who_key": "Beam Therapeutics 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": "Beam Therapeutics Inc. moves to a 9.99% passive stake in BEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/0000908834-26-000397-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002100119-26-000189", "src": "13DG", "ticker": "BEAM", "cik": "1745999", "company": "Beam Therapeutics Inc.", "company_raw": "Beam Therapeutics Inc.", "who": "Beam Therapeutics Inc.", "who_key": "Beam Therapeutics 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": "Beam Therapeutics Inc. crosses 5% of BEAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/0002100119-26-000189-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Beam Therapeutics Inc. - Common Stock", "new_value": "Beam Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001745999", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001745999", "applied": 1, "detected_at": "2026-09-10T16:50:51.862979"}]}, "key_people": [{"who": "FMR LLC", "who_key": "FMR LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 40829358.339999996, "net": -40829358.339999996, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10039491.52, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526288078/0001193125-26-288078-index.htm"}, {"action": "SELL", "amount": 12246.119999999999, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312525255853/0001193125-25-255853-index.htm"}, {"action": "SELL", "amount": 991667.0, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025101143/0000950170-25-101143-index.htm"}, {"action": "SELL", "amount": 27545050.86, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000120919124003394/0001209191-24-003394-index.htm"}, {"action": "SELL", "amount": 29891.75, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000031506622001715/0000315066-22-001715-index.htm"}, {"action": "SELL", "amount": 1229806.5, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000031506622001678/0000315066-22-001678-index.htm"}, {"action": "SELL", "amount": 981204.5900000001, "date": "2022-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000031506622001561/0000315066-22-001561-index.htm"}], "latest": {"action": "SELL", "amount": 10039491.52, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526288078/0001193125-26-288078-index.htm"}}, {"who": "John M. Evans", "who_key": "Evans John M.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 37121519.3412, "net": -37121519.3412, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1188745.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786304/000119312526424421/0001193125-26-424421-index.htm"}, {"action": "SELL", "amount": 1745037.1957, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526292526/0001193125-26-292526-index.htm"}, {"action": "SELL", "amount": 739317.24, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144086/0001193125-26-144086-index.htm"}, {"action": "SELL", "amount": 1128315.0, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526138348/0001193125-26-138348-index.htm"}, {"action": "SELL", "amount": 1443528.4497, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526033600/0001193125-26-033600-index.htm"}, {"action": "SELL", "amount": 1228322.5, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312525230084/0001193125-25-230084-index.htm"}, {"action": "SELL", "amount": 562684.4478, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025050857/0000950170-25-050857-index.htm"}, {"action": "SELL", "amount": 802483.82, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025012304/0000950170-25-012304-index.htm"}, {"action": "SELL", "amount": 1476024.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024111732/0000950170-24-111732-index.htm"}, {"action": "SELL", "amount": 1470156.0, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024079065/0000950170-24-079065-index.htm"}, {"action": "SELL", "amount": 581617.26, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024041432/0000950170-24-041432-index.htm"}, {"action": "SELL", "amount": 2031401.9999999998, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024039319/0000950170-24-039319-index.htm"}, {"action": "SELL", "amount": 1519800.0, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024010477/0000950170-24-010477-index.htm"}, {"action": "SELL", "amount": 345334.00549999997, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323010819/0000899243-23-010819-index.htm"}, {"action": "SELL", "amount": 2316428.3257000004, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322034759/0000899243-22-034759-index.htm"}, {"action": "SELL", "amount": 3288081.1668000007, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322027077/0000899243-22-027077-index.htm"}, {"action": "SELL", "amount": 1898899.3099999998, "date": "2022-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322016164/0000899243-22-016164-index.htm"}, {"action": "SELL", "amount": 370087.71, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322013487/0000899243-22-013487-index.htm"}, {"action": "SELL", "amount": 3341903.07, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322004197/0000899243-22-004197-index.htm"}, {"action": "SELL", "amount": 3997268.0700000008, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321039697/0000899243-21-039697-index.htm"}, {"action": "SELL", "amount": 1989744.3199999998, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321033848/0000899243-21-033848-index.htm"}, {"action": "SELL", "amount": 1762215.6099999999, "date": "2021-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321016869/0000899243-21-016869-index.htm"}, {"action": "SELL", "amount": 1894124.8399999999, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321000136/0000899243-21-000136-index.htm"}], "latest": {"action": "SELL", "amount": 1188745.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786304/000119312526424421/0001193125-26-424421-index.htm"}}, {"who": "Giuseppe Ciaramella", "who_key": "Ciaramella Giuseppe", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20201590.864, "net": -20201590.864, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 290289.8, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144054/0001193125-26-144054-index.htm"}, {"action": "SELL", "amount": 1120042.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526076544/0001193125-26-076544-index.htm"}, {"action": "SELL", "amount": 136418.3604, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025050856/0000950170-25-050856-index.htm"}, {"action": "SELL", "amount": 1347050.0489999999, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024124085/0000950170-24-124085-index.htm"}, {"action": "SELL", "amount": 1342751.6979999999, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024115031/0000950170-24-115031-index.htm"}, {"action": "SELL", "amount": 145632.08, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024041426/0000950170-24-041426-index.htm"}, {"action": "SELL", "amount": 5018291.5, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017023034518/0000950170-23-034518-index.htm"}, {"action": "SELL", "amount": 109163.5266, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323010818/0000899243-23-010818-index.htm"}, {"action": "SELL", "amount": 2012490.46, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323000973/0000899243-23-000973-index.htm"}, {"action": "SELL", "amount": 2178228.86, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322038538/0000899243-22-038538-index.htm"}, {"action": "SELL", "amount": 109885.49, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322013489/0000899243-22-013489-index.htm"}, {"action": "SELL", "amount": 224531.46000000002, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321049634/0000899243-21-049634-index.htm"}, {"action": "SELL", "amount": 2516672.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321049422/0000899243-21-049422-index.htm"}, {"action": "SELL", "amount": 3650143.58, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321000138/0000899243-21-000138-index.htm"}], "latest": {"action": "SELL", "amount": 290289.8, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144054/0001193125-26-144054-index.htm"}}, {"who": "Terry-Ann Burrell", "who_key": "Burrell Terry-Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7183857.546399999, "net": -7183857.546399999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 174925.52, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024041437/0000950170-24-041437-index.htm"}, {"action": "SELL", "amount": 137978.2566, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323010815/0000899243-23-010815-index.htm"}, {"action": "SELL", "amount": 1679509.8551999999, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323002957/0000899243-23-002957-index.htm"}, {"action": "SELL", "amount": 910947.2546000001, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323002666/0000899243-23-002666-index.htm"}, {"action": "SELL", "amount": 2130382.3, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323002260/0000899243-23-002260-index.htm"}, {"action": "SELL", "amount": 105629.56999999999, "date": "2022-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924322013485/0000899243-22-013485-index.htm"}, {"action": "SELL", "amount": 2044484.79, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924321000430/0000899243-21-000430-index.htm"}], "latest": {"action": "SELL", "amount": 174925.52, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024041437/0000950170-24-041437-index.htm"}}, {"who": "Amy Simon", "who_key": "Simon Amy", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2070575.3762, "net": -2070575.3762, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12954.289999999999, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526294478/0001193125-26-294478-index.htm"}, {"action": "SELL", "amount": 164686.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144080/0001193125-26-144080-index.htm"}, {"action": "SELL", "amount": 23961.540200000003, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025094002/0000950170-25-094002-index.htm"}, {"action": "SELL", "amount": 547835.4472, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025050852/0000950170-25-050852-index.htm"}, {"action": "SELL", "amount": 29094.12, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024081492/0000950170-24-081492-index.htm"}, {"action": "SELL", "amount": 734805.405, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024041441/0000950170-24-041441-index.htm"}, {"action": "SELL", "amount": 64477.6, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017023057499/0000950170-23-057499-index.htm"}, {"action": "SELL", "amount": 11917.68, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017023040574/0000950170-23-040574-index.htm"}, {"action": "SELL", "amount": 480843.29380000004, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323010816/0000899243-23-010816-index.htm"}], "latest": {"action": "SELL", "amount": 12954.289999999999, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526294478/0001193125-26-294478-index.htm"}}, {"who": "Christine Bellon", "who_key": "Bellon Christine", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1900250.9638, "net": -1900250.9638, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146398.47999999998, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144067/0001193125-26-144067-index.htm"}, {"action": "SELL", "amount": 46614.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526022557/0001193125-26-022557-index.htm"}, {"action": "SELL", "amount": 644831.5139, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526016552/0001193125-26-016552-index.htm"}, {"action": "SELL", "amount": 33983.4, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526002427/0001193125-26-002427-index.htm"}, {"action": "SELL", "amount": 9149.69, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312525230148/0001193125-25-230148-index.htm"}, {"action": "SELL", "amount": 104121.8718, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025050859/0000950170-25-050859-index.htm"}, {"action": "SELL", "amount": 340000.0, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025023166/0000950170-25-023166-index.htm"}, {"action": "SELL", "amount": 30627.88, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025002358/0000950170-25-002358-index.htm"}, {"action": "SELL", "amount": 9039.569, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024111739/0000950170-24-111739-index.htm"}, {"action": "SELL", "amount": 109240.12, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024041438/0000950170-24-041438-index.htm"}, {"action": "SELL", "amount": 50382.94, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024002480/0000950170-24-002480-index.htm"}, {"action": "SELL", "amount": 305000.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017023065868/0000950170-23-065868-index.htm"}, {"action": "SELL", "amount": 8865.800000000001, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017023051915/0000950170-23-051915-index.htm"}, {"action": "SELL", "amount": 61995.6991, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000089924323010817/0000899243-23-010817-index.htm"}], "latest": {"action": "SELL", "amount": 146398.47999999998, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144067/0001193125-26-144067-index.htm"}}, {"who": "Bethany J. Cavanagh", "who_key": "Cavanagh Bethany J", "role": "SVP, Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 709189.1429, "net": -709189.1429, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79688.36, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144068/0001193125-26-144068-index.htm"}, {"action": "SELL", "amount": 216933.09900000002, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526022563/0001193125-26-022563-index.htm"}, {"action": "SELL", "amount": 91384.08, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526017942/0001193125-26-017942-index.htm"}, {"action": "SELL", "amount": 11455.51, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312525230195/0001193125-25-230195-index.htm"}, {"action": "SELL", "amount": 55330.074, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025050855/0000950170-25-050855-index.htm"}, {"action": "SELL", "amount": 220045.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025024149/0000950170-25-024149-index.htm"}, {"action": "SELL", "amount": 27567.56, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017025002355/0000950170-25-002355-index.htm"}, {"action": "SELL", "amount": 6785.4599, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000095017024111737/0000950170-24-111737-index.htm"}], "latest": {"action": "SELL", "amount": 79688.36, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526144068/0001193125-26-144068-index.htm"}}, {"who": "Sravan Kumar Emany", "who_key": "Emany Sravan Kumar", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 170567.40000000002, "net": -170567.40000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170567.40000000002, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526002448/0001193125-26-002448-index.htm"}], "latest": {"action": "SELL", "amount": 170567.40000000002, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745999/000119312526002448/0001193125-26-002448-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -1188745.0}], "announcements": [{"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010282", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010253", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412236", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402814", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331541", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331522", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-323640", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007314", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294478", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292526", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006639", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006578", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288078", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277509", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261693", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259529", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259526", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259524", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259536", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259534", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210338", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210299", "price_sensitive": true}], "performance": {"ticker": "BEAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-02-06", "close": 18.75, "volume": 5873277.0}, {"date": "2020-02-07", "close": 20.62, "volume": 1221500.0}, {"date": "2020-02-10", "close": 22.1, "volume": 727361.0}, {"date": "2020-02-11", "close": 24.1, "volume": 764473.0}, {"date": "2020-02-12", "close": 27.6, "volume": 862078.0}, {"date": "2020-02-13", "close": 29.2, "volume": 1403653.0}, {"date": "2020-02-14", "close": 27.9, "volume": 821731.0}, {"date": "2020-02-18", "close": 27.8, "volume": 289059.0}, {"date": "2020-02-19", "close": 28.18, "volume": 380876.0}, {"date": "2020-02-20", "close": 26.91, "volume": 249345.0}, {"date": "2020-02-21", "close": 26.09, "volume": 397347.0}, {"date": "2020-02-24", "close": 24.2, "volume": 247678.0}, {"date": "2020-02-25", "close": 22.63, "volume": 361491.0}, {"date": "2020-02-26", "close": 24.45, "volume": 239694.0}, {"date": "2020-02-27", "close": 22.93, "volume": 217006.0}, {"date": "2020-02-28", "close": 22.49, "volume": 157424.0}, {"date": "2020-03-02", "close": 23.02, "volume": 365221.0}, {"date": "2020-03-03", "close": 23.51, "volume": 366078.0}, {"date": "2020-03-04", "close": 24.41, "volume": 281497.0}, {"date": "2020-03-05", "close": 23.81, "volume": 340811.0}, {"date": "2020-03-06", "close": 23.55, "volume": 175937.0}, {"date": "2020-03-09", "close": 22.6, "volume": 178760.0}, {"date": "2020-03-10", "close": 22.5, "volume": 346924.0}, {"date": "2020-03-11", "close": 21.25, "volume": 228706.0}, {"date": "2020-03-12", "close": 18.3, "volume": 411252.0}, {"date": "2020-03-13", "close": 17.38, "volume": 347715.0}, {"date": "2020-03-16", "close": 13.31, "volume": 380895.0}, {"date": "2020-03-17", "close": 15.01, "volume": 304848.0}, {"date": "2020-03-18", "close": 15.21, "volume": 171522.0}, {"date": "2020-03-19", "close": 16.86, "volume": 279100.0}, {"date": "2020-03-20", "close": 19.4, "volume": 1920885.0}, {"date": "2020-03-23", "close": 18.01, "volume": 363898.0}, {"date": "2020-03-24", "close": 19.16, "volume": 222726.0}, {"date": "2020-03-25", "close": 19.6, "volume": 299791.0}, {"date": "2020-03-26", "close": 19.0, "volume": 172332.0}, {"date": "2020-03-27", "close": 18.05, "volume": 95772.0}, {"date": "2020-03-30", "close": 18.0, "volume": 106180.0}, {"date": "2020-03-31", "close": 18.0, "volume": 139598.0}, {"date": "2020-04-01", "close": 16.12, "volume": 173844.0}, {"date": "2020-04-02", "close": 15.26, "volume": 129688.0}, {"date": "2020-04-03", "close": 16.11, "volume": 227172.0}, {"date": "2020-04-06", "close": 16.65, "volume": 177498.0}, {"date": "2020-04-07", "close": 15.81, "volume": 128400.0}, {"date": "2020-04-08", "close": 16.7, "volume": 145289.0}, {"date": "2020-04-09", "close": 16.62, "volume": 179661.0}, {"date": "2020-04-13", "close": 16.1, "volume": 164839.0}, {"date": "2020-04-14", "close": 17.07, "volume": 296445.0}, {"date": "2020-04-15", "close": 15.9, "volume": 125434.0}, {"date": "2020-04-16", "close": 16.17, "volume": 139010.0}, {"date": "2020-04-17", "close": 15.98, "volume": 190818.0}, {"date": "2020-04-20", "close": 16.56, "volume": 345397.0}, {"date": "2020-04-21", "close": 16.1, "volume": 169282.0}, {"date": "2020-04-22", "close": 16.66, "volume": 123684.0}, {"date": "2020-04-23", "close": 17.74, "volume": 213937.0}, {"date": "2020-04-24", "close": 18.15, "volume": 220844.0}, {"date": "2020-04-27", "close": 16.53, "volume": 246711.0}, {"date": "2020-04-28", "close": 16.3, "volume": 221618.0}, {"date": "2020-04-29", "close": 16.89, "volume": 195780.0}, {"date": "2020-04-30", "close": 15.95, "volume": 239896.0}, {"date": "2020-05-01", "close": 15.38, "volume": 185838.0}, {"date": "2020-05-04", "close": 15.76, "volume": 128072.0}, {"date": "2020-05-05", "close": 16.49, "volume": 179853.0}, {"date": "2020-05-06", "close": 16.08, "volume": 150827.0}, {"date": "2020-05-07", "close": 16.84, "volume": 165805.0}, {"date": "2020-05-08", "close": 16.89, "volume": 80080.0}, {"date": "2020-05-11", "close": 20.71, "volume": 433338.0}, {"date": "2020-05-12", "close": 19.95, "volume": 335987.0}, {"date": "2020-05-13", "close": 21.4, "volume": 491398.0}, {"date": "2020-05-14", "close": 19.51, "volume": 271603.0}, {"date": "2020-05-15", "close": 21.41, "volume": 211707.0}, {"date": "2020-05-18", "close": 21.49, "volume": 299122.0}, {"date": "2020-05-19", "close": 23.51, "volume": 311030.0}, {"date": "2020-05-20", "close": 25.58, "volume": 365114.0}, {"date": "2020-05-21", "close": 26.55, "volume": 263462.0}, {"date": "2020-05-22", "close": 25.62, "volume": 321275.0}, {"date": "2020-05-26", "close": 24.32, "volume": 286928.0}, {"date": "2020-05-27", "close": 24.59, "volume": 140460.0}, {"date": "2020-05-28", "close": 25.02, "volume": 244945.0}, {"date": "2020-05-29", "close": 25.55, "volume": 271132.0}, {"date": "2020-06-01", "close": 26.18, "volume": 227965.0}, {"date": "2020-06-02", "close": 28.05, "volume": 236420.0}, {"date": "2020-06-03", "close": 28.13, "volume": 246155.0}, {"date": "2020-06-04", "close": 27.28, "volume": 225649.0}, {"date": "2020-06-05", "close": 25.73, "volume": 208961.0}, {"date": "2020-06-08", "close": 27.76, "volume": 314028.0}, {"date": "2020-06-09", "close": 27.78, "volume": 128566.0}, {"date": "2020-06-10", "close": 26.74, "volume": 190372.0}, {"date": "2020-06-11", "close": 25.5, "volume": 225299.0}, {"date": "2020-06-12", "close": 24.94, "volume": 239829.0}, {"date": "2020-06-15", "close": 26.85, "volume": 419603.0}, {"date": "2020-06-16", "close": 27.0, "volume": 281813.0}, {"date": "2020-06-17", "close": 25.65, "volume": 717779.0}, {"date": "2020-06-18", "close": 26.6, "volume": 628919.0}, {"date": "2020-06-19", "close": 27.3, "volume": 1179616.0}, {"date": "2020-06-22", "close": 28.66, "volume": 556382.0}, {"date": "2020-06-23", "close": 26.36, "volume": 568577.0}, {"date": "2020-06-24", "close": 26.21, "volume": 224730.0}, {"date": "2020-06-25", "close": 26.51, "volume": 126636.0}, {"date": "2020-06-26", "close": 24.95, "volume": 343772.0}, {"date": "2020-06-29", "close": 27.46, "volume": 228976.0}, {"date": "2020-06-30", "close": 28.0, "volume": 236403.0}, {"date": "2020-07-01", "close": 28.51, "volume": 236995.0}, {"date": "2020-07-02", "close": 28.87, "volume": 176436.0}, {"date": "2020-07-06", "close": 29.42, "volume": 320815.0}, {"date": "2020-07-07", "close": 28.61, "volume": 181662.0}, {"date": "2020-07-08", "close": 29.01, "volume": 160684.0}, {"date": "2020-07-09", "close": 30.57, "volume": 341191.0}, {"date": "2020-07-10", "close": 26.73, "volume": 470313.0}, {"date": "2020-07-13", "close": 25.03, "volume": 271819.0}, {"date": "2020-07-14", "close": 25.09, "volume": 628029.0}, {"date": "2020-07-15", "close": 24.42, "volume": 394024.0}, {"date": "2020-07-16", "close": 23.74, "volume": 388931.0}, {"date": "2020-07-17", "close": 23.66, "volume": 159628.0}, {"date": "2020-07-20", "close": 23.2, "volume": 204290.0}, {"date": "2020-07-21", "close": 22.41, "volume": 166943.0}, {"date": "2020-07-22", "close": 22.52, "volume": 128471.0}, {"date": "2020-07-23", "close": 21.91, "volume": 161306.0}, {"date": "2020-07-24", "close": 21.16, "volume": 122261.0}, {"date": "2020-07-27", "close": 21.51, "volume": 231192.0}, {"date": "2020-07-28", "close": 20.82, "volume": 176904.0}, {"date": "2020-07-29", "close": 20.56, "volume": 136415.0}, {"date": "2020-07-30", "close": 20.37, "volume": 192285.0}, {"date": "2020-07-31", "close": 19.34, "volume": 289319.0}, {"date": "2020-08-03", "close": 19.005, "volume": 701510.0}, {"date": "2020-08-04", "close": 19.41, "volume": 610167.0}, {"date": "2020-08-05", "close": 21.28, "volume": 795287.0}, {"date": "2020-08-06", "close": 24.52, "volume": 3152827.0}, {"date": "2020-08-07", "close": 23.47, "volume": 799282.0}, {"date": "2020-08-10", "close": 24.1, "volume": 655139.0}, {"date": "2020-08-11", "close": 23.62, "volume": 438389.0}, {"date": "2020-08-12", "close": 22.28, "volume": 783681.0}, {"date": "2020-08-13", "close": 22.42, "volume": 781481.0}, {"date": "2020-08-14", "close": 22.48, "volume": 537983.0}, {"date": "2020-08-17", "close": 22.8, "volume": 714557.0}, {"date": "2020-08-18", "close": 25.63, "volume": 937480.0}, {"date": "2020-08-19", "close": 25.16, "volume": 801386.0}, {"date": "2020-08-20", "close": 25.34, "volume": 255483.0}, {"date": "2020-08-21", "close": 26.03, "volume": 612974.0}, {"date": "2020-08-24", "close": 25.66, "volume": 736475.0}, {"date": "2020-08-25", "close": 25.84, "volume": 479830.0}, {"date": "2020-08-26", "close": 25.16, "volume": 321370.0}, {"date": "2020-08-27", "close": 24.62, "volume": 313542.0}, {"date": "2020-08-28", "close": 24.94, "volume": 336940.0}, {"date": "2020-08-31", "close": 25.11, "volume": 569101.0}, {"date": "2020-09-01", "close": 26.12, "volume": 509033.0}, {"date": "2020-09-02", "close": 26.2, "volume": 383221.0}, {"date": "2020-09-03", "close": 23.93, "volume": 602869.0}, {"date": "2020-09-04", "close": 21.83, "volume": 1295106.0}, {"date": "2020-09-08", "close": 22.47, "volume": 553535.0}, {"date": "2020-09-09", "close": 25.16, "volume": 439022.0}, {"date": "2020-09-10", "close": 25.73, "volume": 471417.0}, {"date": "2020-09-11", "close": 25.65, "volume": 361699.0}, {"date": "2020-09-14", "close": 27.26, "volume": 604958.0}, {"date": "2020-09-15", "close": 27.87, "volume": 504423.0}, {"date": "2020-09-16", "close": 28.78, "volume": 684768.0}, {"date": "2020-09-17", "close": 28.39, "volume": 643223.0}, {"date": "2020-09-18", "close": 29.45, "volume": 3838623.0}, {"date": "2020-09-21", "close": 29.57, "volume": 635521.0}, {"date": "2020-09-22", "close": 27.8, "volume": 608380.0}, {"date": "2020-09-23", "close": 26.09, "volume": 302377.0}, {"date": "2020-09-24", "close": 26.09, "volume": 214753.0}, {"date": "2020-09-25", "close": 26.76, "volume": 165339.0}, {"date": "2020-09-28", "close": 26.88, "volume": 226610.0}, {"date": "2020-09-29", "close": 24.72, "volume": 787778.0}, {"date": "2020-09-30", "close": 24.62, "volume": 616209.0}, {"date": "2020-10-01", "close": 24.44, "volume": 2871879.0}, {"date": "2020-10-02", "close": 22.24, "volume": 824746.0}, {"date": "2020-10-05", "close": 23.85, "volume": 802090.0}, {"date": "2020-10-06", "close": 27.39, "volume": 971456.0}, {"date": "2020-10-07", "close": 28.67, "volume": 567300.0}, {"date": "2020-10-08", "close": 28.5, "volume": 374508.0}, {"date": "2020-10-09", "close": 29.41, "volume": 317380.0}, {"date": "2020-10-12", "close": 28.5, "volume": 340774.0}, {"date": "2020-10-13", "close": 28.89, "volume": 248100.0}, {"date": "2020-10-14", "close": 28.33, "volume": 277956.0}, {"date": "2020-10-15", "close": 32.92, "volume": 858577.0}, {"date": "2020-10-16", "close": 32.61, "volume": 812283.0}, {"date": "2020-10-19", "close": 31.88, "volume": 317105.0}, {"date": "2020-10-20", "close": 30.54, "volume": 338637.0}, {"date": "2020-10-21", "close": 29.69, "volume": 469173.0}, {"date": "2020-10-22", "close": 35.51, "volume": 1608759.0}, {"date": "2020-10-23", "close": 37.89, "volume": 1117650.0}, {"date": "2020-10-26", "close": 35.69, "volume": 990632.0}, {"date": "2020-10-27", "close": 38.28, "volume": 626389.0}, {"date": "2020-10-28", "close": 36.11, "volume": 673517.0}, {"date": "2020-10-29", "close": 36.31, "volume": 396932.0}, {"date": "2020-10-30", "close": 34.17, "volume": 721613.0}, {"date": "2020-11-02", "close": 34.65, "volume": 676368.0}, {"date": "2020-11-03", "close": 34.07, "volume": 654680.0}, {"date": "2020-11-04", "close": 35.21, "volume": 457100.0}, {"date": "2020-11-05", "close": 36.59, "volume": 287916.0}, {"date": "2020-11-06", "close": 36.13, "volume": 344447.0}, {"date": "2020-11-09", "close": 36.93, "volume": 438155.0}, {"date": "2020-11-10", "close": 37.68, "volume": 416146.0}, {"date": "2020-11-11", "close": 37.86, "volume": 1115843.0}, {"date": "2020-11-12", "close": 34.34, "volume": 1123462.0}, {"date": "2020-11-13", "close": 36.42, "volume": 425900.0}, {"date": "2020-11-16", "close": 36.88, "volume": 435150.0}, {"date": "2020-11-17", "close": 38.29, "volume": 400553.0}, {"date": "2020-11-18", "close": 37.82, "volume": 334021.0}, {"date": "2020-11-19", "close": 39.52, "volume": 423332.0}, {"date": "2020-11-20", "close": 41.63, "volume": 595599.0}, {"date": "2020-11-23", "close": 42.47, "volume": 398351.0}, {"date": "2020-11-24", "close": 41.56, "volume": 398086.0}, {"date": "2020-11-25", "close": 44.69, "volume": 599769.0}, {"date": "2020-11-27", "close": 47.66, "volume": 645142.0}, {"date": "2020-11-30", "close": 50.0, "volume": 731620.0}, {"date": "2020-12-01", "close": 54.86, "volume": 936811.0}, {"date": "2020-12-02", "close": 57.22, "volume": 589190.0}, {"date": "2020-12-03", "close": 58.48, "volume": 410143.0}, {"date": "2020-12-04", "close": 60.06, "volume": 773679.0}, {"date": "2020-12-07", "close": 67.68, "volume": 984645.0}, {"date": "2020-12-08", "close": 75.26, "volume": 1018482.0}, {"date": "2020-12-09", "close": 72.84, "volume": 828612.0}, {"date": "2020-12-10", "close": 77.5, "volume": 1156815.0}, {"date": "2020-12-11", "close": 78.35, "volume": 676030.0}, {"date": "2020-12-14", "close": 83.91, "volume": 853047.0}, {"date": "2020-12-15", "close": 77.7, "volume": 997401.0}, {"date": "2020-12-16", "close": 72.15, "volume": 1596423.0}, {"date": "2020-12-17", "close": 72.1, "volume": 860343.0}, {"date": "2020-12-18", "close": 72.35, "volume": 3280984.0}, {"date": "2020-12-21", "close": 89.14, "volume": 2004154.0}, {"date": "2020-12-22", "close": 88.52, "volume": 1410197.0}, {"date": "2020-12-23", "close": 90.65, "volume": 831872.0}, {"date": "2020-12-24", "close": 87.84, "volume": 308588.0}, {"date": "2020-12-28", "close": 95.63, "volume": 1011291.0}, {"date": "2020-12-29", "close": 88.67, "volume": 1224798.0}, {"date": "2020-12-30", "close": 82.52, "volume": 1505382.0}, {"date": "2020-12-31", "close": 81.64, "volume": 936198.0}, {"date": "2021-01-04", "close": 83.14, "volume": 994464.0}, {"date": "2021-01-05", "close": 84.07, "volume": 703930.0}, {"date": "2021-01-06", "close": 85.0, "volume": 691489.0}, {"date": "2021-01-07", "close": 98.63, "volume": 980968.0}, {"date": "2021-01-08", "close": 101.67, "volume": 1768778.0}, {"date": "2021-01-11", "close": 94.08, "volume": 790656.0}, {"date": "2021-01-12", "close": 97.06, "volume": 588832.0}, {"date": "2021-01-13", "close": 97.94, "volume": 660653.0}, {"date": "2021-01-14", "close": 111.32, "volume": 926269.0}, {"date": "2021-01-15", "close": 113.04, "volume": 1203130.0}, {"date": "2021-01-19", "close": 108.89, "volume": 1450104.0}, {"date": "2021-01-20", "close": 102.27, "volume": 1093998.0}, {"date": "2021-01-21", "close": 92.63, "volume": 2226784.0}, {"date": "2021-01-22", "close": 99.51, "volume": 970894.0}, {"date": "2021-01-25", "close": 102.5, "volume": 789639.0}, {"date": "2021-01-26", "close": 89.77, "volume": 1400238.0}, {"date": "2021-01-27", "close": 92.01, "volume": 1764373.0}, {"date": "2021-01-28", "close": 99.89, "volume": 1218670.0}, {"date": "2021-01-29", "close": 96.43, "volume": 849737.0}, {"date": "2021-02-01", "close": 98.35, "volume": 713887.0}, {"date": "2021-02-02", "close": 99.0, "volume": 757345.0}, {"date": "2021-02-03", "close": 99.5, "volume": 1280336.0}, {"date": "2021-02-04", "close": 104.32, "volume": 659888.0}, {"date": "2021-02-05", "close": 116.16, "volume": 1470884.0}, {"date": "2021-02-08", "close": 120.75, "volume": 1189561.0}, {"date": "2021-02-09", "close": 115.4, "volume": 826289.0}, {"date": "2021-02-10", "close": 108.56, "volume": 811892.0}, {"date": "2021-02-11", "close": 104.66, "volume": 536020.0}, {"date": "2021-02-12", "close": 105.0, "volume": 544445.0}, {"date": "2021-02-16", "close": 105.25, "volume": 789939.0}, {"date": "2021-02-17", "close": 106.45, "volume": 1021173.0}, {"date": "2021-02-18", "close": 103.3, "volume": 1009346.0}, {"date": "2021-02-19", "close": 106.91, "volume": 1235638.0}, {"date": "2021-02-22", "close": 110.41, "volume": 1020607.0}, {"date": "2021-02-23", "close": 96.48, "volume": 2695387.0}, {"date": "2021-02-24", "close": 97.03, "volume": 1315661.0}, {"date": "2021-02-25", "close": 88.52, "volume": 1659359.0}, {"date": "2021-02-26", "close": 89.13, "volume": 1247734.0}, {"date": "2021-03-01", "close": 95.58, "volume": 663595.0}, {"date": "2021-03-02", "close": 92.3, "volume": 720904.0}, {"date": "2021-03-03", "close": 83.76, "volume": 1476876.0}, {"date": "2021-03-04", "close": 73.49, "volume": 2384609.0}, {"date": "2021-03-05", "close": 72.6, "volume": 2270641.0}, {"date": "2021-03-08", "close": 71.28, "volume": 1425003.0}, {"date": "2021-03-09", "close": 84.02, "volume": 1365191.0}, {"date": "2021-03-10", "close": 84.32, "volume": 1172571.0}, {"date": "2021-03-11", "close": 94.66, "volume": 1167085.0}, {"date": "2021-03-12", "close": 98.42, "volume": 936172.0}, {"date": "2021-03-15", "close": 94.82, "volume": 756770.0}, {"date": "2021-03-16", "close": 94.13, "volume": 747380.0}, {"date": "2021-03-17", "close": 97.8, "volume": 739214.0}, {"date": "2021-03-18", "close": 88.86, "volume": 1119500.0}, {"date": "2021-03-19", "close": 92.89, "volume": 1228276.0}, {"date": "2021-03-22", "close": 94.76, "volume": 688874.0}, {"date": "2021-03-23", "close": 88.37, "volume": 870058.0}, {"date": "2021-03-24", "close": 80.85, "volume": 857863.0}, {"date": "2021-03-25", "close": 83.34, "volume": 1065741.0}, {"date": "2021-03-26", "close": 81.33, "volume": 789599.0}, {"date": "2021-03-29", "close": 74.59, "volume": 1222964.0}, {"date": "2021-03-30", "close": 75.76, "volume": 1748620.0}, {"date": "2021-03-31", "close": 80.04, "volume": 1778223.0}, {"date": "2021-04-01", "close": 79.74, "volume": 831972.0}, {"date": "2021-04-05", "close": 80.6, "volume": 659273.0}, {"date": "2021-04-06", "close": 76.84, "volume": 936332.0}, {"date": "2021-04-07", "close": 74.37, "volume": 695202.0}, {"date": "2021-04-08", "close": 74.82, "volume": 679225.0}, {"date": "2021-04-09", "close": 70.23, "volume": 1144258.0}, {"date": "2021-04-12", "close": 68.82, "volume": 1401662.0}, {"date": "2021-04-13", "close": 74.8, "volume": 1097568.0}, {"date": "2021-04-14", "close": 76.45, "volume": 1060373.0}, {"date": "2021-04-15", "close": 73.78, "volume": 787635.0}, {"date": "2021-04-16", "close": 72.69, "volume": 588799.0}, {"date": "2021-04-19", "close": 70.89, "volume": 793751.0}, {"date": "2021-04-20", "close": 71.06, "volume": 780978.0}, {"date": "2021-04-21", "close": 74.21, "volume": 831850.0}, {"date": "2021-04-22", "close": 74.51, "volume": 1000109.0}, {"date": "2021-04-23", "close": 76.77, "volume": 696063.0}, {"date": "2021-04-26", "close": 81.86, "volume": 653450.0}, {"date": "2021-04-27", "close": 81.56, "volume": 558509.0}, {"date": "2021-04-28", "close": 81.95, "volume": 454505.0}, {"date": "2021-04-29", "close": 78.1, "volume": 503722.0}, {"date": "2021-04-30", "close": 82.0, "volume": 768673.0}, {"date": "2021-05-03", "close": 75.19, "volume": 808915.0}, {"date": "2021-05-04", "close": 72.75, "volume": 862216.0}, {"date": "2021-05-05", "close": 73.1, "volume": 622614.0}, {"date": "2021-05-06", "close": 70.11, "volume": 1182586.0}, {"date": "2021-05-07", "close": 70.82, "volume": 515312.0}, {"date": "2021-05-10", "close": 64.12, "volume": 1654353.0}, {"date": "2021-05-11", "close": 66.2, "volume": 2292568.0}, {"date": "2021-05-12", "close": 66.88, "volume": 1269076.0}, {"date": "2021-05-13", "close": 66.14, "volume": 981342.0}, {"date": "2021-05-14", "close": 71.92, "volume": 805142.0}, {"date": "2021-05-17", "close": 69.15, "volume": 642396.0}, {"date": "2021-05-18", "close": 73.26, "volume": 819469.0}, {"date": "2021-05-19", "close": 70.56, "volume": 717239.0}, {"date": "2021-05-20", "close": 71.72, "volume": 629232.0}, {"date": "2021-05-21", "close": 72.62, "volume": 526736.0}, {"date": "2021-05-24", "close": 74.28, "volume": 442754.0}, {"date": "2021-05-25", "close": 75.6, "volume": 683207.0}, {"date": "2021-05-26", "close": 79.67, "volume": 787855.0}, {"date": "2021-05-27", "close": 79.89, "volume": 929327.0}, {"date": "2021-05-28", "close": 78.23, "volume": 896279.0}, {"date": "2021-06-01", "close": 77.74, "volume": 565863.0}, {"date": "2021-06-02", "close": 79.63, "volume": 525172.0}, {"date": "2021-06-03", "close": 79.78, "volume": 681364.0}, {"date": "2021-06-04", "close": 82.61, "volume": 567543.0}, {"date": "2021-06-07", "close": 85.39, "volume": 704820.0}, {"date": "2021-06-08", "close": 85.6, "volume": 537907.0}, {"date": "2021-06-09", "close": 85.8, "volume": 460444.0}, {"date": "2021-06-10", "close": 87.91, "volume": 389346.0}, {"date": "2021-06-11", "close": 88.76, "volume": 397842.0}, {"date": "2021-06-14", "close": 91.96, "volume": 493430.0}, {"date": "2021-06-15", "close": 88.46, "volume": 418833.0}, {"date": "2021-06-16", "close": 83.46, "volume": 721078.0}, {"date": "2021-06-17", "close": 85.0, "volume": 601990.0}, {"date": "2021-06-18", "close": 85.0, "volume": 855789.0}, {"date": "2021-06-21", "close": 85.92, "volume": 614815.0}, {"date": "2021-06-22", "close": 85.99, "volume": 505476.0}, {"date": "2021-06-23", "close": 86.11, "volume": 720320.0}, {"date": "2021-06-24", "close": 94.0, "volume": 1198863.0}, {"date": "2021-06-25", "close": 93.85, "volume": 1384338.0}, {"date": "2021-06-28", "close": 108.85, "volume": 2802746.0}, {"date": "2021-06-29", "close": 110.79, "volume": 1636287.0}, {"date": "2021-06-30", "close": 128.71, "volume": 3895657.0}, {"date": "2021-07-01", "close": 133.6, "volume": 1570093.0}, {"date": "2021-07-02", "close": 130.21, "volume": 1137887.0}, {"date": "2021-07-06", "close": 112.97, "volume": 1460288.0}, {"date": "2021-07-07", "close": 98.14, "volume": 1738431.0}, {"date": "2021-07-08", "close": 98.05, "volume": 1237468.0}, {"date": "2021-07-09", "close": 100.99, "volume": 913933.0}, {"date": "2021-07-12", "close": 98.39, "volume": 417898.0}, {"date": "2021-07-13", "close": 90.69, "volume": 892773.0}, {"date": "2021-07-14", "close": 85.72, "volume": 755028.0}, {"date": "2021-07-15", "close": 85.55, "volume": 633063.0}, {"date": "2021-07-16", "close": 88.01, "volume": 540347.0}, {"date": "2021-07-19", "close": 90.28, "volume": 575461.0}, {"date": "2021-07-20", "close": 94.87, "volume": 645794.0}, {"date": "2021-07-21", "close": 98.56, "volume": 450032.0}, {"date": "2021-07-22", "close": 95.17, "volume": 423843.0}, {"date": "2021-07-23", "close": 92.36, "volume": 470391.0}, {"date": "2021-07-26", "close": 89.46, "volume": 448784.0}, {"date": "2021-07-27", "close": 84.37, "volume": 803828.0}, {"date": "2021-07-28", "close": 88.61, "volume": 442446.0}, {"date": "2021-07-29", "close": 90.37, "volume": 481292.0}, {"date": "2021-07-30", "close": 92.0, "volume": 475175.0}, {"date": "2021-08-02", "close": 90.6, "volume": 497598.0}, {"date": "2021-08-03", "close": 92.31, "volume": 467624.0}, {"date": "2021-08-04", "close": 95.57, "volume": 452133.0}, {"date": "2021-08-05", "close": 110.66, "volume": 1298510.0}, {"date": "2021-08-06", "close": 108.39, "volume": 982066.0}, {"date": "2021-08-09", "close": 106.96, "volume": 713961.0}, {"date": "2021-08-10", "close": 104.28, "volume": 739716.0}, {"date": "2021-08-11", "close": 108.0, "volume": 583400.0}, {"date": "2021-08-12", "close": 105.68, "volume": 499022.0}, {"date": "2021-08-13", "close": 101.02, "volume": 743642.0}, {"date": "2021-08-16", "close": 101.94, "volume": 823832.0}, {"date": "2021-08-17", "close": 102.09, "volume": 622870.0}, {"date": "2021-08-18", "close": 101.5, "volume": 311697.0}, {"date": "2021-08-19", "close": 97.78, "volume": 478812.0}, {"date": "2021-08-20", "close": 101.95, "volume": 440759.0}, {"date": "2021-08-23", "close": 106.48, "volume": 727006.0}, {"date": "2021-08-24", "close": 107.35, "volume": 432892.0}, {"date": "2021-08-25", "close": 102.01, "volume": 446980.0}, {"date": "2021-08-26", "close": 101.58, "volume": 434034.0}, {"date": "2021-08-27", "close": 106.58, "volume": 630428.0}, {"date": "2021-08-30", "close": 106.89, "volume": 641641.0}, {"date": "2021-08-31", "close": 110.92, "volume": 845576.0}, {"date": "2021-09-01", "close": 112.2, "volume": 645108.0}, {"date": "2021-09-02", "close": 114.07, "volume": 767569.0}, {"date": "2021-09-03", "close": 112.52, "volume": 640798.0}, {"date": "2021-09-07", "close": 113.4, "volume": 597033.0}, {"date": "2021-09-08", "close": 104.76, "volume": 584153.0}, {"date": "2021-09-09", "close": 108.0, "volume": 548277.0}, {"date": "2021-09-10", "close": 108.94, "volume": 528655.0}, {"date": "2021-09-13", "close": 101.23, "volume": 873745.0}, {"date": "2021-09-14", "close": 99.88, "volume": 772768.0}, {"date": "2021-09-15", "close": 102.11, "volume": 798969.0}, {"date": "2021-09-16", "close": 102.07, "volume": 644537.0}, {"date": "2021-09-17", "close": 102.91, "volume": 2191295.0}, {"date": "2021-09-20", "close": 95.31, "volume": 1166230.0}, {"date": "2021-09-21", "close": 94.96, "volume": 700103.0}, {"date": "2021-09-22", "close": 95.47, "volume": 441709.0}, {"date": "2021-09-23", "close": 98.13, "volume": 353101.0}, {"date": "2021-09-24", "close": 94.67, "volume": 546070.0}, {"date": "2021-09-27", "close": 94.84, "volume": 610201.0}, {"date": "2021-09-28", "close": 91.1, "volume": 733051.0}, {"date": "2021-09-29", "close": 87.24, "volume": 766404.0}, {"date": "2021-09-30", "close": 87.01, "volume": 712227.0}, {"date": "2021-10-01", "close": 86.38, "volume": 822367.0}, {"date": "2021-10-04", "close": 83.0, "volume": 1021293.0}, {"date": "2021-10-05", "close": 85.61, "volume": 720273.0}, {"date": "2021-10-06", "close": 83.89, "volume": 739348.0}, {"date": "2021-10-07", "close": 84.96, "volume": 554245.0}, {"date": "2021-10-08", "close": 83.57, "volume": 973710.0}, {"date": "2021-10-11", "close": 86.56, "volume": 657368.0}, {"date": "2021-10-12", "close": 87.86, "volume": 483946.0}, {"date": "2021-10-13", "close": 88.99, "volume": 450807.0}, {"date": "2021-10-14", "close": 94.28, "volume": 471898.0}, {"date": "2021-10-15", "close": 93.14, "volume": 360385.0}, {"date": "2021-10-18", "close": 90.71, "volume": 335130.0}, {"date": "2021-10-19", "close": 94.35, "volume": 337207.0}, {"date": "2021-10-20", "close": 94.11, "volume": 204405.0}, {"date": "2021-10-21", "close": 94.97, "volume": 346586.0}, {"date": "2021-10-22", "close": 93.74, "volume": 283917.0}, {"date": "2021-10-25", "close": 96.09, "volume": 299071.0}, {"date": "2021-10-26", "close": 94.5, "volume": 484864.0}, {"date": "2021-10-27", "close": 91.79, "volume": 280563.0}, {"date": "2021-10-28", "close": 94.26, "volume": 308769.0}, {"date": "2021-10-29", "close": 88.77, "volume": 381155.0}, {"date": "2021-11-01", "close": 94.5, "volume": 536411.0}, {"date": "2021-11-02", "close": 96.7, "volume": 344093.0}, {"date": "2021-11-03", "close": 94.7, "volume": 506294.0}, {"date": "2021-11-04", "close": 93.46, "volume": 499121.0}, {"date": "2021-11-05", "close": 89.53, "volume": 632982.0}, {"date": "2021-11-08", "close": 99.06, "volume": 773088.0}, {"date": "2021-11-09", "close": 97.7, "volume": 527171.0}, {"date": "2021-11-10", "close": 91.1, "volume": 623683.0}, {"date": "2021-11-11", "close": 93.38, "volume": 300631.0}, {"date": "2021-11-12", "close": 92.11, "volume": 277160.0}, {"date": "2021-11-15", "close": 86.44, "volume": 505051.0}, {"date": "2021-11-16", "close": 90.0, "volume": 393803.0}, {"date": "2021-11-17", "close": 88.92, "volume": 552394.0}, {"date": "2021-11-18", "close": 89.69, "volume": 488733.0}, {"date": "2021-11-19", "close": 89.71, "volume": 571343.0}, {"date": "2021-11-22", "close": 81.74, "volume": 1094175.0}, {"date": "2021-11-23", "close": 82.64, "volume": 618484.0}, {"date": "2021-11-24", "close": 81.91, "volume": 778279.0}, {"date": "2021-11-26", "close": 78.69, "volume": 461283.0}, {"date": "2021-11-29", "close": 76.82, "volume": 769110.0}, {"date": "2021-11-30", "close": 79.15, "volume": 786165.0}, {"date": "2021-12-01", "close": 72.68, "volume": 628306.0}, {"date": "2021-12-02", "close": 72.56, "volume": 724864.0}, {"date": "2021-12-03", "close": 68.02, "volume": 1081058.0}, {"date": "2021-12-06", "close": 68.93, "volume": 813844.0}, {"date": "2021-12-07", "close": 78.66, "volume": 814519.0}, {"date": "2021-12-08", "close": 79.33, "volume": 445898.0}, {"date": "2021-12-09", "close": 73.59, "volume": 429473.0}, {"date": "2021-12-10", "close": 73.7, "volume": 420650.0}, {"date": "2021-12-13", "close": 76.79, "volume": 757044.0}, {"date": "2021-12-14", "close": 75.32, "volume": 722851.0}, {"date": "2021-12-15", "close": 80.53, "volume": 817261.0}, {"date": "2021-12-16", "close": 74.89, "volume": 688060.0}, {"date": "2021-12-17", "close": 84.58, "volume": 2025407.0}, {"date": "2021-12-20", "close": 83.29, "volume": 593023.0}, {"date": "2021-12-21", "close": 86.35, "volume": 441103.0}, {"date": "2021-12-22", "close": 85.73, "volume": 319855.0}, {"date": "2021-12-23", "close": 86.5, "volume": 293615.0}, {"date": "2021-12-27", "close": 80.2, "volume": 473185.0}, {"date": "2021-12-28", "close": 78.5, "volume": 400159.0}, {"date": "2021-12-29", "close": 79.03, "volume": 324036.0}, {"date": "2021-12-30", "close": 81.63, "volume": 319311.0}, {"date": "2021-12-31", "close": 79.69, "volume": 283139.0}, {"date": "2022-01-03", "close": 82.16, "volume": 526052.0}, {"date": "2022-01-04", "close": 78.31, "volume": 603676.0}, {"date": "2022-01-05", "close": 71.57, "volume": 846883.0}, {"date": "2022-01-06", "close": 70.91, "volume": 784459.0}, {"date": "2022-01-07", "close": 70.36, "volume": 719735.0}, {"date": "2022-01-10", "close": 68.46, "volume": 1805135.0}, {"date": "2022-01-11", "close": 75.68, "volume": 1143488.0}, {"date": "2022-01-12", "close": 70.24, "volume": 1031557.0}, {"date": "2022-01-13", "close": 66.13, "volume": 1288113.0}, {"date": "2022-01-14", "close": 67.82, "volume": 1003182.0}, {"date": "2022-01-18", "close": 62.15, "volume": 1172881.0}, {"date": "2022-01-19", "close": 62.37, "volume": 1292247.0}, {"date": "2022-01-20", "close": 62.84, "volume": 1094759.0}, {"date": "2022-01-21", "close": 62.86, "volume": 1566772.0}, {"date": "2022-01-24", "close": 67.99, "volume": 2260524.0}, {"date": "2022-01-25", "close": 66.61, "volume": 1254926.0}, {"date": "2022-01-26", "close": 64.97, "volume": 1596903.0}, {"date": "2022-01-27", "close": 59.69, "volume": 1383094.0}, {"date": "2022-01-28", "close": 64.11, "volume": 1302813.0}, {"date": "2022-01-31", "close": 69.21, "volume": 809779.0}, {"date": "2022-02-01", "close": 69.16, "volume": 1017410.0}, {"date": "2022-02-02", "close": 62.7, "volume": 1134923.0}, {"date": "2022-02-03", "close": 60.27, "volume": 794509.0}, {"date": "2022-02-04", "close": 61.33, "volume": 836756.0}, {"date": "2022-02-07", "close": 63.14, "volume": 680572.0}, {"date": "2022-02-08", "close": 62.86, "volume": 615038.0}, {"date": "2022-02-09", "close": 68.4, "volume": 875243.0}, {"date": "2022-02-10", "close": 64.6, "volume": 1291446.0}, {"date": "2022-02-11", "close": 63.21, "volume": 663498.0}, {"date": "2022-02-14", "close": 67.73, "volume": 1435121.0}, {"date": "2022-02-15", "close": 73.87, "volume": 1152955.0}, {"date": "2022-02-16", "close": 73.58, "volume": 562352.0}, {"date": "2022-02-17", "close": 69.02, "volume": 663645.0}, {"date": "2022-02-18", "close": 67.02, "volume": 613455.0}, {"date": "2022-02-22", "close": 65.14, "volume": 598786.0}, {"date": "2022-02-23", "close": 63.61, "volume": 612809.0}, {"date": "2022-02-24", "close": 70.36, "volume": 1033308.0}, {"date": "2022-02-25", "close": 74.75, "volume": 951640.0}, {"date": "2022-02-28", "close": 78.35, "volume": 1116451.0}, {"date": "2022-03-01", "close": 73.5, "volume": 1009929.0}, {"date": "2022-03-02", "close": 74.2, "volume": 902910.0}, {"date": "2022-03-03", "close": 67.8, "volume": 785413.0}, {"date": "2022-03-04", "close": 64.05, "volume": 1044494.0}, {"date": "2022-03-07", "close": 62.81, "volume": 1089652.0}, {"date": "2022-03-08", "close": 62.47, "volume": 1238747.0}, {"date": "2022-03-09", "close": 65.11, "volume": 1137152.0}, {"date": "2022-03-10", "close": 65.72, "volume": 528662.0}, {"date": "2022-03-11", "close": 60.91, "volume": 719829.0}, {"date": "2022-03-14", "close": 53.73, "volume": 1670963.0}, {"date": "2022-03-15", "close": 55.24, "volume": 749949.0}, {"date": "2022-03-16", "close": 59.84, "volume": 1508350.0}, {"date": "2022-03-17", "close": 62.29, "volume": 724554.0}, {"date": "2022-03-18", "close": 63.11, "volume": 1119135.0}, {"date": "2022-03-21", "close": 59.13, "volume": 748091.0}, {"date": "2022-03-22", "close": 61.68, "volume": 1068535.0}, {"date": "2022-03-23", "close": 56.78, "volume": 1130194.0}, {"date": "2022-03-24", "close": 58.68, "volume": 921057.0}, {"date": "2022-03-25", "close": 58.03, "volume": 896897.0}, {"date": "2022-03-28", "close": 59.06, "volume": 841219.0}, {"date": "2022-03-29", "close": 62.03, "volume": 1659856.0}, {"date": "2022-03-30", "close": 59.45, "volume": 818233.0}, {"date": "2022-03-31", "close": 57.3, "volume": 949026.0}, {"date": "2022-04-01", "close": 59.95, "volume": 997727.0}, {"date": "2022-04-04", "close": 62.36, "volume": 1173301.0}, {"date": "2022-04-05", "close": 56.45, "volume": 1132849.0}, {"date": "2022-04-06", "close": 54.8, "volume": 1411659.0}, {"date": "2022-04-07", "close": 53.37, "volume": 1227217.0}, {"date": "2022-04-08", "close": 51.77, "volume": 978099.0}, {"date": "2022-04-11", "close": 49.01, "volume": 1204629.0}, {"date": "2022-04-12", "close": 50.07, "volume": 870115.0}, {"date": "2022-04-13", "close": 51.52, "volume": 865369.0}, {"date": "2022-04-14", "close": 46.4, "volume": 1384647.0}, {"date": "2022-04-18", "close": 43.98, "volume": 1490484.0}, {"date": "2022-04-19", "close": 44.7, "volume": 1133356.0}, {"date": "2022-04-20", "close": 43.77, "volume": 923500.0}, {"date": "2022-04-21", "close": 42.1, "volume": 1293518.0}, {"date": "2022-04-22", "close": 42.14, "volume": 990240.0}, {"date": "2022-04-25", "close": 44.23, "volume": 1035006.0}, {"date": "2022-04-26", "close": 40.17, "volume": 1201782.0}, {"date": "2022-04-27", "close": 39.83, "volume": 1200920.0}, {"date": "2022-04-28", "close": 39.57, "volume": 1503240.0}, {"date": "2022-04-29", "close": 37.53, "volume": 787263.0}, {"date": "2022-05-02", "close": 40.78, "volume": 1072235.0}, {"date": "2022-05-03", "close": 40.03, "volume": 857854.0}, {"date": "2022-05-04", "close": 43.19, "volume": 1541647.0}, {"date": "2022-05-05", "close": 37.02, "volume": 1494057.0}, {"date": "2022-05-06", "close": 35.68, "volume": 1748285.0}, {"date": "2022-05-09", "close": 33.29, "volume": 1917499.0}, {"date": "2022-05-10", "close": 35.78, "volume": 2554497.0}, {"date": "2022-05-11", "close": 29.96, "volume": 2388730.0}, {"date": "2022-05-12", "close": 31.44, "volume": 2422194.0}, {"date": "2022-05-13", "close": 35.45, "volume": 2070386.0}, {"date": "2022-05-16", "close": 32.54, "volume": 1554532.0}, {"date": "2022-05-17", "close": 34.07, "volume": 1149381.0}, {"date": "2022-05-18", "close": 32.03, "volume": 1327676.0}, {"date": "2022-05-19", "close": 33.94, "volume": 1324050.0}, {"date": "2022-05-20", "close": 35.19, "volume": 1198520.0}, {"date": "2022-05-23", "close": 34.99, "volume": 962858.0}, {"date": "2022-05-24", "close": 31.44, "volume": 1239724.0}, {"date": "2022-05-25", "close": 31.97, "volume": 1017409.0}, {"date": "2022-05-26", "close": 32.56, "volume": 1441537.0}, {"date": "2022-05-27", "close": 36.07, "volume": 1113375.0}, {"date": "2022-05-31", "close": 35.18, "volume": 1795276.0}, {"date": "2022-06-01", "close": 34.03, "volume": 979792.0}, {"date": "2022-06-02", "close": 36.85, "volume": 1133139.0}, {"date": "2022-06-03", "close": 37.28, "volume": 904756.0}, {"date": "2022-06-06", "close": 35.89, "volume": 1023601.0}, {"date": "2022-06-07", "close": 38.52, "volume": 859408.0}, {"date": "2022-06-08", "close": 40.18, "volume": 832817.0}, {"date": "2022-06-09", "close": 37.795, "volume": 674556.0}, {"date": "2022-06-10", "close": 33.08, "volume": 1236529.0}, {"date": "2022-06-13", "close": 29.86, "volume": 2029235.0}, {"date": "2022-06-14", "close": 30.83, "volume": 1326137.0}, {"date": "2022-06-15", "close": 31.95, "volume": 1641021.0}, {"date": "2022-06-16", "close": 32.23, "volume": 1484399.0}, {"date": "2022-06-17", "close": 35.77, "volume": 3677779.0}, {"date": "2022-06-21", "close": 38.05, "volume": 1581441.0}, {"date": "2022-06-22", "close": 39.13, "volume": 1558413.0}, {"date": "2022-06-23", "close": 41.57, "volume": 1259092.0}, {"date": "2022-06-24", "close": 42.51, "volume": 2777970.0}, {"date": "2022-06-27", "close": 43.09, "volume": 1058155.0}, {"date": "2022-06-28", "close": 40.4, "volume": 1166510.0}, {"date": "2022-06-29", "close": 40.42, "volume": 1265078.0}, {"date": "2022-06-30", "close": 38.71, "volume": 969773.0}, {"date": "2022-07-01", "close": 39.79, "volume": 1106012.0}, {"date": "2022-07-05", "close": 46.49, "volume": 1826307.0}, {"date": "2022-07-06", "close": 45.56, "volume": 1288818.0}, {"date": "2022-07-07", "close": 51.67, "volume": 1410096.0}, {"date": "2022-07-08", "close": 52.01, "volume": 947249.0}, {"date": "2022-07-11", "close": 50.45, "volume": 1516531.0}, {"date": "2022-07-12", "close": 52.88, "volume": 1618702.0}, {"date": "2022-07-13", "close": 55.59, "volume": 1685372.0}, {"date": "2022-07-14", "close": 56.12, "volume": 1018784.0}, {"date": "2022-07-15", "close": 57.62, "volume": 924690.0}, {"date": "2022-07-18", "close": 58.01, "volume": 1234416.0}, {"date": "2022-07-19", "close": 64.61, "volume": 1575862.0}, {"date": "2022-07-20", "close": 67.91, "volume": 1826276.0}, {"date": "2022-07-21", "close": 68.48, "volume": 899045.0}, {"date": "2022-07-22", "close": 62.88, "volume": 1176134.0}, {"date": "2022-07-25", "close": 63.97, "volume": 671136.0}, {"date": "2022-07-26", "close": 64.14, "volume": 837652.0}, {"date": "2022-07-27", "close": 67.81, "volume": 720660.0}, {"date": "2022-07-28", "close": 65.68, "volume": 694001.0}, {"date": "2022-07-29", "close": 62.98, "volume": 736013.0}, {"date": "2022-08-01", "close": 58.84, "volume": 1585489.0}, {"date": "2022-08-02", "close": 59.14, "volume": 801629.0}, {"date": "2022-08-03", "close": 63.01, "volume": 1019615.0}, {"date": "2022-08-04", "close": 62.88, "volume": 1097388.0}, {"date": "2022-08-05", "close": 63.43, "volume": 1112160.0}, {"date": "2022-08-08", "close": 63.69, "volume": 1085407.0}, {"date": "2022-08-09", "close": 60.96, "volume": 1698330.0}, {"date": "2022-08-10", "close": 65.73, "volume": 1899735.0}, {"date": "2022-08-11", "close": 66.09, "volume": 2632648.0}, {"date": "2022-08-12", "close": 69.08, "volume": 1559816.0}, {"date": "2022-08-15", "close": 70.31, "volume": 1357258.0}, {"date": "2022-08-16", "close": 63.56, "volume": 1444350.0}, {"date": "2022-08-17", "close": 59.56, "volume": 1491597.0}, {"date": "2022-08-18", "close": 57.58, "volume": 1578125.0}, {"date": "2022-08-19", "close": 53.29, "volume": 1221812.0}, {"date": "2022-08-22", "close": 51.41, "volume": 1247612.0}, {"date": "2022-08-23", "close": 54.24, "volume": 1202952.0}, {"date": "2022-08-24", "close": 59.84, "volume": 1347547.0}, {"date": "2022-08-25", "close": 62.15, "volume": 1374162.0}, {"date": "2022-08-26", "close": 56.26, "volume": 1470669.0}, {"date": "2022-08-29", "close": 55.04, "volume": 915270.0}, {"date": "2022-08-30", "close": 54.38, "volume": 1095196.0}, {"date": "2022-08-31", "close": 54.6, "volume": 846634.0}, {"date": "2022-09-01", "close": 55.58, "volume": 903761.0}, {"date": "2022-09-02", "close": 52.68, "volume": 1035916.0}, {"date": "2022-09-06", "close": 52.93, "volume": 794284.0}, {"date": "2022-09-07", "close": 55.81, "volume": 795616.0}, {"date": "2022-09-08", "close": 57.07, "volume": 816203.0}, {"date": "2022-09-09", "close": 57.51, "volume": 747867.0}, {"date": "2022-09-12", "close": 57.58, "volume": 873030.0}, {"date": "2022-09-13", "close": 53.33, "volume": 1327930.0}, {"date": "2022-09-14", "close": 56.83, "volume": 882838.0}, {"date": "2022-09-15", "close": 60.49, "volume": 1692799.0}, {"date": "2022-09-16", "close": 56.12, "volume": 2519330.0}, {"date": "2022-09-19", "close": 53.79, "volume": 1112902.0}, {"date": "2022-09-20", "close": 53.48, "volume": 668145.0}, {"date": "2022-09-21", "close": 51.62, "volume": 843519.0}, {"date": "2022-09-22", "close": 48.15, "volume": 1198110.0}, {"date": "2022-09-23", "close": 47.09, "volume": 1042701.0}, {"date": "2022-09-26", "close": 46.56, "volume": 778821.0}, {"date": "2022-09-27", "close": 48.41, "volume": 831479.0}, {"date": "2022-09-28", "close": 51.02, "volume": 1393350.0}, {"date": "2022-09-29", "close": 47.5, "volume": 1451808.0}, {"date": "2022-09-30", "close": 47.64, "volume": 1007096.0}, {"date": "2022-10-03", "close": 47.89, "volume": 766271.0}, {"date": "2022-10-04", "close": 51.6, "volume": 988364.0}, {"date": "2022-10-05", "close": 50.95, "volume": 640080.0}, {"date": "2022-10-06", "close": 51.34, "volume": 465517.0}, {"date": "2022-10-07", "close": 47.75, "volume": 827168.0}, {"date": "2022-10-10", "close": 46.67, "volume": 616899.0}, {"date": "2022-10-11", "close": 46.57, "volume": 820726.0}, {"date": "2022-10-12", "close": 48.22, "volume": 505411.0}, {"date": "2022-10-13", "close": 49.0, "volume": 696238.0}, {"date": "2022-10-14", "close": 45.47, "volume": 650397.0}, {"date": "2022-10-17", "close": 48.17, "volume": 582854.0}, {"date": "2022-10-18", "close": 48.05, "volume": 726592.0}, {"date": "2022-10-19", "close": 44.85, "volume": 1121964.0}, {"date": "2022-10-20", "close": 43.85, "volume": 593478.0}, {"date": "2022-10-21", "close": 44.96, "volume": 903674.0}, {"date": "2022-10-24", "close": 43.55, "volume": 935668.0}, {"date": "2022-10-25", "close": 46.74, "volume": 1059634.0}, {"date": "2022-10-26", "close": 47.55, "volume": 718774.0}, {"date": "2022-10-27", "close": 46.31, "volume": 525852.0}, {"date": "2022-10-28", "close": 48.74, "volume": 1023953.0}, {"date": "2022-10-31", "close": 44.06, "volume": 1193490.0}, {"date": "2022-11-01", "close": 44.36, "volume": 581547.0}, {"date": "2022-11-02", "close": 43.6, "volume": 865607.0}, {"date": "2022-11-03", "close": 44.01, "volume": 829586.0}, {"date": "2022-11-04", "close": 42.8, "volume": 751003.0}, {"date": "2022-11-07", "close": 37.91, "volume": 1873869.0}, {"date": "2022-11-08", "close": 38.39, "volume": 950302.0}, {"date": "2022-11-09", "close": 37.88, "volume": 825630.0}, {"date": "2022-11-10", "close": 44.16, "volume": 1413900.0}, {"date": "2022-11-11", "close": 50.93, "volume": 1880327.0}, {"date": "2022-11-14", "close": 49.74, "volume": 1147477.0}, {"date": "2022-11-15", "close": 49.18, "volume": 875941.0}, {"date": "2022-11-16", "close": 47.79, "volume": 827755.0}, {"date": "2022-11-17", "close": 47.34, "volume": 475399.0}, {"date": "2022-11-18", "close": 46.88, "volume": 532144.0}, {"date": "2022-11-21", "close": 45.41, "volume": 402516.0}, {"date": "2022-11-22", "close": 45.42, "volume": 445697.0}, {"date": "2022-11-23", "close": 45.7, "volume": 397015.0}, {"date": "2022-11-25", "close": 44.28, "volume": 206841.0}, {"date": "2022-11-28", "close": 43.18, "volume": 553949.0}, {"date": "2022-11-29", "close": 43.61, "volume": 521778.0}, {"date": "2022-11-30", "close": 46.19, "volume": 1111349.0}, {"date": "2022-12-01", "close": 45.83, "volume": 820178.0}, {"date": "2022-12-02", "close": 46.82, "volume": 796691.0}, {"date": "2022-12-05", "close": 44.37, "volume": 963777.0}, {"date": "2022-12-06", "close": 43.18, "volume": 531666.0}, {"date": "2022-12-07", "close": 44.1, "volume": 504255.0}, {"date": "2022-12-08", "close": 44.69, "volume": 991045.0}, {"date": "2022-12-09", "close": 42.12, "volume": 495639.0}, {"date": "2022-12-12", "close": 44.3, "volume": 847307.0}, {"date": "2022-12-13", "close": 45.74, "volume": 1341296.0}, {"date": "2022-12-14", "close": 44.88, "volume": 716412.0}, {"date": "2022-12-15", "close": 42.31, "volume": 966700.0}, {"date": "2022-12-16", "close": 42.54, "volume": 1533713.0}, {"date": "2022-12-19", "close": 40.1, "volume": 803059.0}, {"date": "2022-12-20", "close": 41.59, "volume": 748911.0}, {"date": "2022-12-21", "close": 43.23, "volume": 733252.0}, {"date": "2022-12-22", "close": 41.96, "volume": 920703.0}, {"date": "2022-12-23", "close": 40.36, "volume": 732629.0}, {"date": "2022-12-27", "close": 38.08, "volume": 808607.0}, {"date": "2022-12-28", "close": 36.73, "volume": 855336.0}, {"date": "2022-12-29", "close": 38.71, "volume": 775521.0}, {"date": "2022-12-30", "close": 39.11, "volume": 687016.0}, {"date": "2023-01-03", "close": 37.32, "volume": 814690.0}, {"date": "2023-01-04", "close": 41.2, "volume": 915516.0}, {"date": "2023-01-05", "close": 41.14, "volume": 798241.0}, {"date": "2023-01-06", "close": 40.38, "volume": 851259.0}, {"date": "2023-01-09", "close": 38.68, "volume": 1440336.0}, {"date": "2023-01-10", "close": 39.45, "volume": 738282.0}, {"date": "2023-01-11", "close": 40.88, "volume": 710851.0}, {"date": "2023-01-12", "close": 43.37, "volume": 700697.0}, {"date": "2023-01-13", "close": 43.24, "volume": 775538.0}, {"date": "2023-01-17", "close": 44.45, "volume": 754659.0}, {"date": "2023-01-18", "close": 44.51, "volume": 1012810.0}, {"date": "2023-01-19", "close": 42.41, "volume": 848974.0}, {"date": "2023-01-20", "close": 44.54, "volume": 769394.0}, {"date": "2023-01-23", "close": 44.39, "volume": 661319.0}, {"date": "2023-01-24", "close": 44.55, "volume": 467542.0}, {"date": "2023-01-25", "close": 44.44, "volume": 494631.0}, {"date": "2023-01-26", "close": 43.85, "volume": 444263.0}, {"date": "2023-01-27", "close": 45.3, "volume": 596619.0}, {"date": "2023-01-30", "close": 42.1, "volume": 752592.0}, {"date": "2023-01-31", "close": 43.45, "volume": 488157.0}, {"date": "2023-02-01", "close": 45.97, "volume": 1127320.0}, {"date": "2023-02-02", "close": 48.79, "volume": 1950945.0}, {"date": "2023-02-03", "close": 48.45, "volume": 1012672.0}, {"date": "2023-02-06", "close": 47.91, "volume": 952500.0}, {"date": "2023-02-07", "close": 47.65, "volume": 849754.0}, {"date": "2023-02-08", "close": 44.03, "volume": 693541.0}, {"date": "2023-02-09", "close": 42.53, "volume": 538658.0}, {"date": "2023-02-10", "close": 41.56, "volume": 833038.0}, {"date": "2023-02-13", "close": 43.05, "volume": 489015.0}, {"date": "2023-02-14", "close": 42.92, "volume": 583781.0}, {"date": "2023-02-15", "close": 43.94, "volume": 394811.0}, {"date": "2023-02-16", "close": 41.67, "volume": 690580.0}, {"date": "2023-02-17", "close": 43.17, "volume": 1004441.0}, {"date": "2023-02-21", "close": 39.35, "volume": 1086738.0}, {"date": "2023-02-22", "close": 40.82, "volume": 1022617.0}, {"date": "2023-02-23", "close": 40.48, "volume": 746458.0}, {"date": "2023-02-24", "close": 38.92, "volume": 1035931.0}, {"date": "2023-02-27", "close": 38.99, "volume": 661269.0}, {"date": "2023-02-28", "close": 40.24, "volume": 1219397.0}, {"date": "2023-03-01", "close": 38.5, "volume": 767584.0}, {"date": "2023-03-02", "close": 38.81, "volume": 1573651.0}, {"date": "2023-03-03", "close": 39.1, "volume": 1112955.0}, {"date": "2023-03-06", "close": 38.13, "volume": 753364.0}, {"date": "2023-03-07", "close": 37.62, "volume": 858932.0}, {"date": "2023-03-08", "close": 37.39, "volume": 858580.0}, {"date": "2023-03-09", "close": 34.81, "volume": 1181659.0}, {"date": "2023-03-10", "close": 32.14, "volume": 2669970.0}, {"date": "2023-03-13", "close": 33.76, "volume": 1661187.0}, {"date": "2023-03-14", "close": 34.14, "volume": 1018368.0}, {"date": "2023-03-15", "close": 35.1, "volume": 989178.0}, {"date": "2023-03-16", "close": 35.51, "volume": 919599.0}, {"date": "2023-03-17", "close": 33.22, "volume": 2045434.0}, {"date": "2023-03-20", "close": 32.23, "volume": 744472.0}, {"date": "2023-03-21", "close": 32.4, "volume": 625093.0}, {"date": "2023-03-22", "close": 30.67, "volume": 1061955.0}, {"date": "2023-03-23", "close": 30.34, "volume": 1250113.0}, {"date": "2023-03-24", "close": 30.39, "volume": 767902.0}, {"date": "2023-03-27", "close": 30.54, "volume": 838054.0}, {"date": "2023-03-28", "close": 30.16, "volume": 739071.0}, {"date": "2023-03-29", "close": 31.02, "volume": 1024902.0}, {"date": "2023-03-30", "close": 30.15, "volume": 833560.0}, {"date": "2023-03-31", "close": 30.62, "volume": 1121855.0}, {"date": "2023-04-03", "close": 30.13, "volume": 1163613.0}, {"date": "2023-04-04", "close": 29.57, "volume": 1253775.0}, {"date": "2023-04-05", "close": 29.32, "volume": 808303.0}, {"date": "2023-04-06", "close": 29.74, "volume": 1081700.0}, {"date": "2023-04-10", "close": 30.09, "volume": 740737.0}, {"date": "2023-04-11", "close": 30.09, "volume": 776591.0}, {"date": "2023-04-12", "close": 29.75, "volume": 953877.0}, {"date": "2023-04-13", "close": 32.24, "volume": 1313678.0}, {"date": "2023-04-14", "close": 31.27, "volume": 619909.0}, {"date": "2023-04-17", "close": 31.85, "volume": 943907.0}, {"date": "2023-04-18", "close": 31.1, "volume": 784064.0}, {"date": "2023-04-19", "close": 31.44, "volume": 975423.0}, {"date": "2023-04-20", "close": 30.09, "volume": 595923.0}, {"date": "2023-04-21", "close": 31.16, "volume": 895856.0}, {"date": "2023-04-24", "close": 30.51, "volume": 634300.0}, {"date": "2023-04-25", "close": 30.44, "volume": 687935.0}, {"date": "2023-04-26", "close": 30.55, "volume": 832651.0}, {"date": "2023-04-27", "close": 30.5, "volume": 773452.0}, {"date": "2023-04-28", "close": 30.71, "volume": 693506.0}, {"date": "2023-05-01", "close": 30.73, "volume": 477869.0}, {"date": "2023-05-02", "close": 30.16, "volume": 815478.0}, {"date": "2023-05-03", "close": 31.64, "volume": 1525862.0}, {"date": "2023-05-04", "close": 33.27, "volume": 821745.0}, {"date": "2023-05-05", "close": 33.64, "volume": 866516.0}, {"date": "2023-05-08", "close": 33.35, "volume": 527952.0}, {"date": "2023-05-09", "close": 34.51, "volume": 617092.0}, {"date": "2023-05-10", "close": 35.85, "volume": 1106577.0}, {"date": "2023-05-11", "close": 35.18, "volume": 926387.0}, {"date": "2023-05-12", "close": 33.33, "volume": 886691.0}, {"date": "2023-05-15", "close": 35.99, "volume": 1675092.0}, {"date": "2023-05-16", "close": 33.86, "volume": 1081482.0}, {"date": "2023-05-17", "close": 34.96, "volume": 1159477.0}, {"date": "2023-05-18", "close": 34.89, "volume": 824818.0}, {"date": "2023-05-19", "close": 34.54, "volume": 864255.0}, {"date": "2023-05-22", "close": 35.15, "volume": 989140.0}, {"date": "2023-05-23", "close": 34.51, "volume": 1083498.0}, {"date": "2023-05-24", "close": 33.38, "volume": 686421.0}, {"date": "2023-05-25", "close": 32.21, "volume": 637069.0}, {"date": "2023-05-26", "close": 32.37, "volume": 516261.0}, {"date": "2023-05-30", "close": 31.9, "volume": 605432.0}, {"date": "2023-05-31", "close": 31.9, "volume": 655532.0}, {"date": "2023-06-01", "close": 32.51, "volume": 484419.0}, {"date": "2023-06-02", "close": 34.03, "volume": 765210.0}, {"date": "2023-06-05", "close": 33.94, "volume": 474204.0}, {"date": "2023-06-06", "close": 34.33, "volume": 762356.0}, {"date": "2023-06-07", "close": 34.36, "volume": 634328.0}, {"date": "2023-06-08", "close": 33.45, "volume": 491730.0}, {"date": "2023-06-09", "close": 32.21, "volume": 741350.0}, {"date": "2023-06-12", "close": 32.98, "volume": 716069.0}, {"date": "2023-06-13", "close": 33.81, "volume": 826852.0}, {"date": "2023-06-14", "close": 33.78, "volume": 742115.0}, {"date": "2023-06-15", "close": 34.0, "volume": 722565.0}, {"date": "2023-06-16", "close": 33.69, "volume": 2563254.0}, {"date": "2023-06-20", "close": 33.33, "volume": 792598.0}, {"date": "2023-06-21", "close": 32.66, "volume": 794901.0}, {"date": "2023-06-22", "close": 32.53, "volume": 499206.0}, {"date": "2023-06-23", "close": 31.81, "volume": 1292459.0}, {"date": "2023-06-26", "close": 31.97, "volume": 570474.0}, {"date": "2023-06-27", "close": 32.02, "volume": 503873.0}, {"date": "2023-06-28", "close": 33.08, "volume": 662790.0}, {"date": "2023-06-29", "close": 31.81, "volume": 808624.0}, {"date": "2023-06-30", "close": 31.93, "volume": 562418.0}, {"date": "2023-07-03", "close": 31.93, "volume": 324682.0}, {"date": "2023-07-05", "close": 31.84, "volume": 733262.0}, {"date": "2023-07-06", "close": 30.41, "volume": 690867.0}, {"date": "2023-07-07", "close": 30.46, "volume": 751001.0}, {"date": "2023-07-10", "close": 32.02, "volume": 1433775.0}, {"date": "2023-07-11", "close": 31.96, "volume": 735823.0}, {"date": "2023-07-12", "close": 32.14, "volume": 989610.0}, {"date": "2023-07-13", "close": 32.09, "volume": 985451.0}, {"date": "2023-07-14", "close": 30.86, "volume": 989213.0}, {"date": "2023-07-17", "close": 30.82, "volume": 1025152.0}, {"date": "2023-07-18", "close": 30.32, "volume": 986834.0}, {"date": "2023-07-19", "close": 31.0, "volume": 613091.0}, {"date": "2023-07-20", "close": 30.98, "volume": 873558.0}, {"date": "2023-07-21", "close": 32.07, "volume": 879469.0}, {"date": "2023-07-24", "close": 31.55, "volume": 764605.0}, {"date": "2023-07-25", "close": 32.46, "volume": 728776.0}, {"date": "2023-07-26", "close": 32.11, "volume": 974848.0}, {"date": "2023-07-27", "close": 29.81, "volume": 951035.0}, {"date": "2023-07-28", "close": 31.38, "volume": 851634.0}, {"date": "2023-07-31", "close": 30.87, "volume": 547632.0}, {"date": "2023-08-01", "close": 28.51, "volume": 1344953.0}, {"date": "2023-08-02", "close": 28.25, "volume": 1382591.0}, {"date": "2023-08-03", "close": 27.2, "volume": 706924.0}, {"date": "2023-08-04", "close": 27.12, "volume": 586023.0}, {"date": "2023-08-07", "close": 25.54, "volume": 1293125.0}, {"date": "2023-08-08", "close": 26.25, "volume": 1186965.0}, {"date": "2023-08-09", "close": 26.11, "volume": 887147.0}, {"date": "2023-08-10", "close": 25.4, "volume": 944011.0}, {"date": "2023-08-11", "close": 25.55, "volume": 579085.0}, {"date": "2023-08-14", "close": 25.22, "volume": 898272.0}, {"date": "2023-08-15", "close": 24.27, "volume": 1014645.0}, {"date": "2023-08-16", "close": 23.21, "volume": 894594.0}, {"date": "2023-08-17", "close": 23.49, "volume": 1105122.0}, {"date": "2023-08-18", "close": 23.34, "volume": 772457.0}, {"date": "2023-08-21", "close": 23.7, "volume": 666953.0}, {"date": "2023-08-22", "close": 23.3, "volume": 606910.0}, {"date": "2023-08-23", "close": 23.5, "volume": 694775.0}, {"date": "2023-08-24", "close": 23.06, "volume": 575634.0}, {"date": "2023-08-25", "close": 23.21, "volume": 597479.0}, {"date": "2023-08-28", "close": 23.43, "volume": 343666.0}, {"date": "2023-08-29", "close": 23.72, "volume": 525118.0}, {"date": "2023-08-30", "close": 23.51, "volume": 518009.0}, {"date": "2023-08-31", "close": 23.18, "volume": 758569.0}, {"date": "2023-09-01", "close": 23.46, "volume": 600559.0}, {"date": "2023-09-05", "close": 23.68, "volume": 856437.0}, {"date": "2023-09-06", "close": 24.66, "volume": 787819.0}, {"date": "2023-09-07", "close": 25.15, "volume": 1049332.0}, {"date": "2023-09-08", "close": 25.55, "volume": 780370.0}, {"date": "2023-09-11", "close": 26.1, "volume": 883654.0}, {"date": "2023-09-12", "close": 26.18, "volume": 839515.0}, {"date": "2023-09-13", "close": 25.03, "volume": 1096329.0}, {"date": "2023-09-14", "close": 25.14, "volume": 679410.0}, {"date": "2023-09-15", "close": 25.05, "volume": 2097377.0}, {"date": "2023-09-18", "close": 24.31, "volume": 888740.0}, {"date": "2023-09-19", "close": 24.5, "volume": 589745.0}, {"date": "2023-09-20", "close": 25.23, "volume": 784546.0}, {"date": "2023-09-21", "close": 24.96, "volume": 1328433.0}, {"date": "2023-09-22", "close": 23.76, "volume": 939799.0}, {"date": "2023-09-25", "close": 23.01, "volume": 796060.0}, {"date": "2023-09-26", "close": 23.6, "volume": 895210.0}, {"date": "2023-09-27", "close": 24.26, "volume": 748523.0}, {"date": "2023-09-28", "close": 24.02, "volume": 679486.0}, {"date": "2023-09-29", "close": 24.05, "volume": 903775.0}, {"date": "2023-10-02", "close": 21.5, "volume": 1326405.0}, {"date": "2023-10-03", "close": 22.39, "volume": 975379.0}, {"date": "2023-10-04", "close": 21.54, "volume": 965748.0}, {"date": "2023-10-05", "close": 22.26, "volume": 1010399.0}, {"date": "2023-10-06", "close": 21.43, "volume": 878990.0}, {"date": "2023-10-09", "close": 21.92, "volume": 923523.0}, {"date": "2023-10-10", "close": 22.28, "volume": 614823.0}, {"date": "2023-10-11", "close": 22.31, "volume": 659091.0}, {"date": "2023-10-12", "close": 21.21, "volume": 770758.0}, {"date": "2023-10-13", "close": 22.26, "volume": 744025.0}, {"date": "2023-10-16", "close": 22.31, "volume": 630624.0}, {"date": "2023-10-17", "close": 22.27, "volume": 621922.0}, {"date": "2023-10-18", "close": 20.8, "volume": 892967.0}, {"date": "2023-10-19", "close": 18.36, "volume": 2527892.0}, {"date": "2023-10-20", "close": 17.69, "volume": 2039760.0}, {"date": "2023-10-23", "close": 19.1, "volume": 2167900.0}, {"date": "2023-10-24", "close": 19.53, "volume": 1342899.0}, {"date": "2023-10-25", "close": 19.34, "volume": 1266626.0}, {"date": "2023-10-26", "close": 19.59, "volume": 1340084.0}, {"date": "2023-10-27", "close": 18.62, "volume": 1410016.0}, {"date": "2023-10-30", "close": 19.11, "volume": 1244465.0}, {"date": "2023-10-31", "close": 21.14, "volume": 3498923.0}, {"date": "2023-11-01", "close": 21.04, "volume": 1839702.0}, {"date": "2023-11-02", "close": 21.44, "volume": 1517094.0}, {"date": "2023-11-03", "close": 24.49, "volume": 2400293.0}, {"date": "2023-11-06", "close": 23.3, "volume": 1333475.0}, {"date": "2023-11-07", "close": 24.99, "volume": 1449710.0}, {"date": "2023-11-08", "close": 22.9, "volume": 1939487.0}, {"date": "2023-11-09", "close": 22.21, "volume": 1307813.0}, {"date": "2023-11-10", "close": 22.16, "volume": 1147694.0}, {"date": "2023-11-13", "close": 21.94, "volume": 3288542.0}, {"date": "2023-11-14", "close": 24.55, "volume": 2133063.0}, {"date": "2023-11-15", "close": 25.15, "volume": 1805558.0}, {"date": "2023-11-16", "close": 24.79, "volume": 1157312.0}, {"date": "2023-11-17", "close": 27.47, "volume": 2617174.0}, {"date": "2023-11-20", "close": 30.76, "volume": 3530458.0}, {"date": "2023-11-21", "close": 27.95, "volume": 1785142.0}, {"date": "2023-11-22", "close": 29.47, "volume": 1350689.0}, {"date": "2023-11-24", "close": 29.67, "volume": 727819.0}, {"date": "2023-11-27", "close": 29.16, "volume": 1231445.0}, {"date": "2023-11-28", "close": 29.77, "volume": 1071509.0}, {"date": "2023-11-29", "close": 28.59, "volume": 1456443.0}, {"date": "2023-11-30", "close": 28.08, "volume": 1210694.0}, {"date": "2023-12-01", "close": 29.57, "volume": 1133616.0}, {"date": "2023-12-04", "close": 29.56, "volume": 947108.0}, {"date": "2023-12-05", "close": 28.25, "volume": 727534.0}, {"date": "2023-12-06", "close": 28.67, "volume": 841113.0}, {"date": "2023-12-07", "close": 28.75, "volume": 727915.0}, {"date": "2023-12-08", "close": 26.4, "volume": 1780125.0}, {"date": "2023-12-11", "close": 26.65, "volume": 1381613.0}, {"date": "2023-12-12", "close": 26.04, "volume": 913277.0}, {"date": "2023-12-13", "close": 28.28, "volume": 1523875.0}, {"date": "2023-12-14", "close": 29.79, "volume": 1766605.0}, {"date": "2023-12-15", "close": 28.42, "volume": 1845041.0}, {"date": "2023-12-18", "close": 27.45, "volume": 810891.0}, {"date": "2023-12-19", "close": 29.51, "volume": 1319259.0}, {"date": "2023-12-20", "close": 27.63, "volume": 1303061.0}, {"date": "2023-12-21", "close": 28.07, "volume": 4318880.0}, {"date": "2023-12-22", "close": 29.48, "volume": 1030640.0}, {"date": "2023-12-26", "close": 29.82, "volume": 1140196.0}, {"date": "2023-12-27", "close": 29.08, "volume": 1232178.0}, {"date": "2023-12-28", "close": 29.43, "volume": 1186179.0}, {"date": "2023-12-29", "close": 27.22, "volume": 1328648.0}, {"date": "2024-01-02", "close": 27.41, "volume": 947444.0}, {"date": "2024-01-03", "close": 25.82, "volume": 776445.0}, {"date": "2024-01-04", "close": 26.02, "volume": 565863.0}, {"date": "2024-01-05", "close": 26.07, "volume": 1020280.0}, {"date": "2024-01-08", "close": 27.86, "volume": 1198812.0}, {"date": "2024-01-09", "close": 27.96, "volume": 1221750.0}, {"date": "2024-01-10", "close": 27.08, "volume": 1124152.0}, {"date": "2024-01-11", "close": 26.08, "volume": 1267021.0}, {"date": "2024-01-12", "close": 25.6, "volume": 993244.0}, {"date": "2024-01-16", "close": 25.1, "volume": 902494.0}, {"date": "2024-01-17", "close": 24.13, "volume": 787657.0}, {"date": "2024-01-18", "close": 23.46, "volume": 665837.0}, {"date": "2024-01-19", "close": 23.69, "volume": 748380.0}, {"date": "2024-01-22", "close": 24.76, "volume": 1150842.0}, {"date": "2024-01-23", "close": 25.0, "volume": 4643258.0}, {"date": "2024-01-24", "close": 24.76, "volume": 959708.0}, {"date": "2024-01-25", "close": 24.92, "volume": 762502.0}, {"date": "2024-01-26", "close": 24.29, "volume": 839048.0}, {"date": "2024-01-29", "close": 28.29, "volume": 2134381.0}, {"date": "2024-01-30", "close": 25.84, "volume": 1582503.0}, {"date": "2024-01-31", "close": 24.4, "volume": 1456849.0}, {"date": "2024-02-01", "close": 26.43, "volume": 1322409.0}, {"date": "2024-02-02", "close": 25.92, "volume": 1373656.0}, {"date": "2024-02-05", "close": 25.93, "volume": 1135216.0}, {"date": "2024-02-06", "close": 27.88, "volume": 1058152.0}, {"date": "2024-02-07", "close": 27.57, "volume": 703773.0}, {"date": "2024-02-08", "close": 28.11, "volume": 744079.0}, {"date": "2024-02-09", "close": 29.05, "volume": 923900.0}, {"date": "2024-02-12", "close": 33.4, "volume": 2547189.0}, {"date": "2024-02-13", "close": 29.98, "volume": 2194843.0}, {"date": "2024-02-14", "close": 31.29, "volume": 2598038.0}, {"date": "2024-02-15", "close": 33.02, "volume": 1864259.0}, {"date": "2024-02-16", "close": 32.9, "volume": 1429833.0}, {"date": "2024-02-20", "close": 31.8, "volume": 869697.0}, {"date": "2024-02-21", "close": 31.76, "volume": 803589.0}, {"date": "2024-02-22", "close": 33.54, "volume": 1224252.0}, {"date": "2024-02-23", "close": 33.99, "volume": 1008646.0}, {"date": "2024-02-26", "close": 35.8, "volume": 1476615.0}, {"date": "2024-02-27", "close": 45.07, "volume": 7426810.0}, {"date": "2024-02-28", "close": 43.61, "volume": 2292084.0}, {"date": "2024-02-29", "close": 39.49, "volume": 2390407.0}, {"date": "2024-03-01", "close": 39.84, "volume": 1503107.0}, {"date": "2024-03-04", "close": 38.24, "volume": 1061325.0}, {"date": "2024-03-05", "close": 38.51, "volume": 1057011.0}, {"date": "2024-03-06", "close": 38.28, "volume": 1041787.0}, {"date": "2024-03-07", "close": 36.96, "volume": 924665.0}, {"date": "2024-03-08", "close": 37.53, "volume": 734417.0}, {"date": "2024-03-11", "close": 36.57, "volume": 957714.0}, {"date": "2024-03-12", "close": 35.8, "volume": 2016519.0}, {"date": "2024-03-13", "close": 37.37, "volume": 1053601.0}, {"date": "2024-03-14", "close": 34.61, "volume": 1792100.0}, {"date": "2024-03-15", "close": 35.41, "volume": 3022638.0}, {"date": "2024-03-18", "close": 34.065, "volume": 930519.0}, {"date": "2024-03-19", "close": 34.84, "volume": 947464.0}, {"date": "2024-03-20", "close": 34.87, "volume": 1063136.0}, {"date": "2024-03-21", "close": 34.95, "volume": 1154781.0}, {"date": "2024-03-22", "close": 33.63, "volume": 689042.0}, {"date": "2024-03-25", "close": 33.69, "volume": 409698.0}, {"date": "2024-03-26", "close": 33.22, "volume": 578406.0}, {"date": "2024-03-27", "close": 33.96, "volume": 780496.0}, {"date": "2024-03-28", "close": 33.04, "volume": 1329102.0}, {"date": "2024-04-01", "close": 32.66, "volume": 1016806.0}, {"date": "2024-04-02", "close": 30.55, "volume": 1896107.0}, {"date": "2024-04-03", "close": 29.68, "volume": 1165546.0}, {"date": "2024-04-04", "close": 29.03, "volume": 944402.0}, {"date": "2024-04-05", "close": 28.2, "volume": 1506125.0}, {"date": "2024-04-08", "close": 28.81, "volume": 850406.0}, {"date": "2024-04-09", "close": 29.32, "volume": 776406.0}, {"date": "2024-04-10", "close": 27.06, "volume": 3283951.0}, {"date": "2024-04-11", "close": 27.27, "volume": 1069247.0}, {"date": "2024-04-12", "close": 25.93, "volume": 1299267.0}, {"date": "2024-04-15", "close": 25.7, "volume": 2234343.0}, {"date": "2024-04-16", "close": 25.7, "volume": 1676103.0}, {"date": "2024-04-17", "close": 24.31, "volume": 1443197.0}, {"date": "2024-04-18", "close": 24.31, "volume": 1714242.0}, {"date": "2024-04-19", "close": 23.9, "volume": 4536965.0}, {"date": "2024-04-22", "close": 24.1, "volume": 2434712.0}, {"date": "2024-04-23", "close": 23.47, "volume": 1400065.0}, {"date": "2024-04-24", "close": 22.74, "volume": 1110291.0}, {"date": "2024-04-25", "close": 21.6, "volume": 1742568.0}, {"date": "2024-04-26", "close": 21.38, "volume": 1242944.0}, {"date": "2024-04-29", "close": 22.05, "volume": 912368.0}, {"date": "2024-04-30", "close": 21.22, "volume": 1448238.0}, {"date": "2024-05-01", "close": 21.74, "volume": 1498108.0}, {"date": "2024-05-02", "close": 22.72, "volume": 1102682.0}, {"date": "2024-05-03", "close": 23.13, "volume": 1226247.0}, {"date": "2024-05-06", "close": 22.78, "volume": 926235.0}, {"date": "2024-05-07", "close": 22.53, "volume": 1287476.0}, {"date": "2024-05-08", "close": 22.24, "volume": 1020211.0}, {"date": "2024-05-09", "close": 22.54, "volume": 1185555.0}, {"date": "2024-05-10", "close": 21.26, "volume": 1366593.0}, {"date": "2024-05-13", "close": 24.02, "volume": 1766463.0}, {"date": "2024-05-14", "close": 23.81, "volume": 1437780.0}, {"date": "2024-05-15", "close": 24.11, "volume": 902406.0}, {"date": "2024-05-16", "close": 23.79, "volume": 683979.0}, {"date": "2024-05-17", "close": 24.62, "volume": 1332156.0}, {"date": "2024-05-20", "close": 24.84, "volume": 565214.0}, {"date": "2024-05-21", "close": 24.8, "volume": 971795.0}, {"date": "2024-05-22", "close": 24.88, "volume": 1019839.0}, {"date": "2024-05-23", "close": 24.01, "volume": 912742.0}, {"date": "2024-05-24", "close": 24.32, "volume": 385361.0}, {"date": "2024-05-28", "close": 24.22, "volume": 755403.0}, {"date": "2024-05-29", "close": 23.68, "volume": 845182.0}, {"date": "2024-05-30", "close": 24.09, "volume": 1224381.0}, {"date": "2024-05-31", "close": 23.82, "volume": 948776.0}, {"date": "2024-06-03", "close": 24.38, "volume": 1543798.0}, {"date": "2024-06-04", "close": 24.34, "volume": 640751.0}, {"date": "2024-06-05", "close": 24.49, "volume": 576121.0}, {"date": "2024-06-06", "close": 24.07, "volume": 538560.0}, {"date": "2024-06-07", "close": 23.21, "volume": 647458.0}, {"date": "2024-06-10", "close": 24.4, "volume": 1126738.0}, {"date": "2024-06-11", "close": 24.86, "volume": 1689341.0}, {"date": "2024-06-12", "close": 26.06, "volume": 3693400.0}, {"date": "2024-06-13", "close": 25.24, "volume": 1781172.0}, {"date": "2024-06-14", "close": 24.87, "volume": 1769124.0}, {"date": "2024-06-17", "close": 24.03, "volume": 1539978.0}, {"date": "2024-06-18", "close": 23.17, "volume": 2157956.0}, {"date": "2024-06-20", "close": 23.04, "volume": 1460399.0}, {"date": "2024-06-21", "close": 22.94, "volume": 2328711.0}, {"date": "2024-06-24", "close": 24.83, "volume": 1935152.0}, {"date": "2024-06-25", "close": 24.25, "volume": 920470.0}, {"date": "2024-06-26", "close": 24.84, "volume": 1406133.0}, {"date": "2024-06-27", "close": 23.98, "volume": 1070692.0}, {"date": "2024-06-28", "close": 23.43, "volume": 4059772.0}, {"date": "2024-07-01", "close": 23.05, "volume": 903735.0}, {"date": "2024-07-02", "close": 22.57, "volume": 881176.0}, {"date": "2024-07-03", "close": 23.48, "volume": 718726.0}, {"date": "2024-07-05", "close": 23.08, "volume": 596674.0}, {"date": "2024-07-08", "close": 23.85, "volume": 817375.0}, {"date": "2024-07-09", "close": 23.84, "volume": 540596.0}, {"date": "2024-07-10", "close": 23.96, "volume": 718435.0}, {"date": "2024-07-11", "close": 25.88, "volume": 1398472.0}, {"date": "2024-07-12", "close": 26.88, "volume": 969877.0}, {"date": "2024-07-15", "close": 25.62, "volume": 1750708.0}, {"date": "2024-07-16", "close": 27.29, "volume": 2147504.0}, {"date": "2024-07-17", "close": 26.93, "volume": 1328571.0}, {"date": "2024-07-18", "close": 25.46, "volume": 1760150.0}, {"date": "2024-07-19", "close": 25.94, "volume": 2870711.0}, {"date": "2024-07-22", "close": 27.05, "volume": 1434761.0}, {"date": "2024-07-23", "close": 30.32, "volume": 1948755.0}, {"date": "2024-07-24", "close": 29.81, "volume": 1349434.0}, {"date": "2024-07-25", "close": 32.17, "volume": 3024933.0}, {"date": "2024-07-26", "close": 33.14, "volume": 1090361.0}, {"date": "2024-07-29", "close": 32.04, "volume": 1193710.0}, {"date": "2024-07-30", "close": 31.6, "volume": 1027276.0}, {"date": "2024-07-31", "close": 31.64, "volume": 877606.0}, {"date": "2024-08-01", "close": 30.31, "volume": 1294654.0}, {"date": "2024-08-02", "close": 27.43, "volume": 1372071.0}, {"date": "2024-08-05", "close": 25.61, "volume": 1499672.0}, {"date": "2024-08-06", "close": 25.52, "volume": 1205195.0}, {"date": "2024-08-07", "close": 24.46, "volume": 1170412.0}, {"date": "2024-08-08", "close": 24.91, "volume": 524442.0}, {"date": "2024-08-09", "close": 24.46, "volume": 522403.0}, {"date": "2024-08-12", "close": 23.98, "volume": 808709.0}, {"date": "2024-08-13", "close": 24.34, "volume": 521303.0}, {"date": "2024-08-14", "close": 23.36, "volume": 707058.0}, {"date": "2024-08-15", "close": 24.86, "volume": 722119.0}, {"date": "2024-08-16", "close": 24.43, "volume": 603567.0}, {"date": "2024-08-19", "close": 25.0, "volume": 1310114.0}, {"date": "2024-08-20", "close": 24.53, "volume": 592597.0}, {"date": "2024-08-21", "close": 25.49, "volume": 478638.0}, {"date": "2024-08-22", "close": 24.52, "volume": 499623.0}, {"date": "2024-08-23", "close": 26.81, "volume": 1421479.0}, {"date": "2024-08-26", "close": 27.11, "volume": 663746.0}, {"date": "2024-08-27", "close": 26.29, "volume": 702622.0}, {"date": "2024-08-28", "close": 26.05, "volume": 466000.0}, {"date": "2024-08-29", "close": 26.84, "volume": 461089.0}, {"date": "2024-08-30", "close": 26.68, "volume": 389979.0}, {"date": "2024-09-03", "close": 24.4, "volume": 679789.0}, {"date": "2024-09-04", "close": 24.08, "volume": 535707.0}, {"date": "2024-09-05", "close": 24.18, "volume": 369916.0}, {"date": "2024-09-06", "close": 23.31, "volume": 777634.0}, {"date": "2024-09-09", "close": 23.4, "volume": 681754.0}, {"date": "2024-09-10", "close": 23.65, "volume": 457129.0}, {"date": "2024-09-11", "close": 24.12, "volume": 503700.0}, {"date": "2024-09-12", "close": 24.4, "volume": 531548.0}, {"date": "2024-09-13", "close": 26.3, "volume": 944750.0}, {"date": "2024-09-16", "close": 25.62, "volume": 590859.0}, {"date": "2024-09-17", "close": 25.58, "volume": 831429.0}, {"date": "2024-09-18", "close": 25.51, "volume": 787688.0}, {"date": "2024-09-19", "close": 26.04, "volume": 633823.0}, {"date": "2024-09-20", "close": 25.65, "volume": 1927453.0}, {"date": "2024-09-23", "close": 24.72, "volume": 1034030.0}, {"date": "2024-09-24", "close": 24.77, "volume": 1047186.0}, {"date": "2024-09-25", "close": 24.5, "volume": 861167.0}, {"date": "2024-09-26", "close": 25.12, "volume": 489378.0}, {"date": "2024-09-27", "close": 25.05, "volume": 654144.0}, {"date": "2024-09-30", "close": 24.5, "volume": 845783.0}, {"date": "2024-10-01", "close": 23.41, "volume": 909537.0}, {"date": "2024-10-02", "close": 23.5, "volume": 610986.0}, {"date": "2024-10-03", "close": 22.94, "volume": 700461.0}, {"date": "2024-10-04", "close": 23.41, "volume": 477400.0}, {"date": "2024-10-07", "close": 23.39, "volume": 826222.0}, {"date": "2024-10-08", "close": 23.26, "volume": 524298.0}, {"date": "2024-10-09", "close": 23.44, "volume": 489058.0}, {"date": "2024-10-10", "close": 23.03, "volume": 513740.0}, {"date": "2024-10-11", "close": 24.72, "volume": 882870.0}, {"date": "2024-10-14", "close": 26.59, "volume": 1370911.0}, {"date": "2024-10-15", "close": 26.34, "volume": 876977.0}, {"date": "2024-10-16", "close": 26.69, "volume": 1467036.0}, {"date": "2024-10-17", "close": 24.35, "volume": 1619758.0}, {"date": "2024-10-18", "close": 23.65, "volume": 1175291.0}, {"date": "2024-10-21", "close": 23.15, "volume": 1025939.0}, {"date": "2024-10-22", "close": 22.74, "volume": 969631.0}, {"date": "2024-10-23", "close": 21.82, "volume": 1394522.0}, {"date": "2024-10-24", "close": 22.09, "volume": 927880.0}, {"date": "2024-10-25", "close": 21.55, "volume": 1960123.0}, {"date": "2024-10-28", "close": 22.35, "volume": 569394.0}, {"date": "2024-10-29", "close": 22.17, "volume": 619016.0}, {"date": "2024-10-30", "close": 22.5, "volume": 850336.0}, {"date": "2024-10-31", "close": 21.91, "volume": 1127645.0}, {"date": "2024-11-01", "close": 22.93, "volume": 778406.0}, {"date": "2024-11-04", "close": 24.36, "volume": 1388907.0}, {"date": "2024-11-05", "close": 23.93, "volume": 2301706.0}, {"date": "2024-11-06", "close": 26.62, "volume": 2020878.0}, {"date": "2024-11-07", "close": 26.1, "volume": 934894.0}, {"date": "2024-11-08", "close": 27.06, "volume": 1266095.0}, {"date": "2024-11-11", "close": 30.35, "volume": 1852654.0}, {"date": "2024-11-12", "close": 27.94, "volume": 1590141.0}, {"date": "2024-11-13", "close": 27.5, "volume": 822506.0}, {"date": "2024-11-14", "close": 26.31, "volume": 918334.0}, {"date": "2024-11-15", "close": 24.05, "volume": 2258990.0}, {"date": "2024-11-18", "close": 24.12, "volume": 1281327.0}, {"date": "2024-11-19", "close": 25.29, "volume": 1154027.0}, {"date": "2024-11-20", "close": 24.49, "volume": 1212155.0}, {"date": "2024-11-21", "close": 23.58, "volume": 1010234.0}, {"date": "2024-11-22", "close": 25.05, "volume": 1187302.0}, {"date": "2024-11-25", "close": 26.65, "volume": 1217402.0}, {"date": "2024-11-26", "close": 25.84, "volume": 716259.0}, {"date": "2024-11-27", "close": 27.2, "volume": 646935.0}, {"date": "2024-11-29", "close": 27.37, "volume": 568879.0}, {"date": "2024-12-02", "close": 28.295, "volume": 1037526.0}, {"date": "2024-12-03", "close": 25.98, "volume": 804577.0}, {"date": "2024-12-04", "close": 26.02, "volume": 660902.0}, {"date": "2024-12-05", "close": 25.32, "volume": 624935.0}, {"date": "2024-12-06", "close": 26.71, "volume": 1030308.0}, {"date": "2024-12-09", "close": 27.515, "volume": 1417442.0}, {"date": "2024-12-10", "close": 30.2, "volume": 2301862.0}, {"date": "2024-12-11", "close": 28.9, "volume": 1392489.0}, {"date": "2024-12-12", "close": 28.06, "volume": 1057484.0}, {"date": "2024-12-13", "close": 27.93, "volume": 879040.0}, {"date": "2024-12-16", "close": 28.93, "volume": 907260.0}, {"date": "2024-12-17", "close": 28.58, "volume": 1542208.0}, {"date": "2024-12-18", "close": 26.45, "volume": 1766456.0}, {"date": "2024-12-19", "close": 26.85, "volume": 1673017.0}, {"date": "2024-12-20", "close": 29.01, "volume": 2744507.0}, {"date": "2024-12-23", "close": 28.7, "volume": 747063.0}, {"date": "2024-12-24", "close": 28.81, "volume": 263588.0}, {"date": "2024-12-26", "close": 28.7, "volume": 577223.0}, {"date": "2024-12-27", "close": 26.59, "volume": 884487.0}, {"date": "2024-12-30", "close": 25.27, "volume": 992728.0}, {"date": "2024-12-31", "close": 24.8, "volume": 650029.0}, {"date": "2025-01-02", "close": 24.7, "volume": 1191870.0}, {"date": "2025-01-03", "close": 25.38, "volume": 892489.0}, {"date": "2025-01-06", "close": 26.36, "volume": 1297199.0}, {"date": "2025-01-07", "close": 27.08, "volume": 1820812.0}, {"date": "2025-01-08", "close": 26.8, "volume": 1309891.0}, {"date": "2025-01-10", "close": 26.39, "volume": 1708522.0}, {"date": "2025-01-13", "close": 25.54, "volume": 1076220.0}, {"date": "2025-01-14", "close": 23.3, "volume": 2400209.0}, {"date": "2025-01-15", "close": 23.39, "volume": 1691337.0}, {"date": "2025-01-16", "close": 23.4, "volume": 896954.0}, {"date": "2025-01-17", "close": 23.44, "volume": 950823.0}, {"date": "2025-01-21", "close": 24.53, "volume": 802899.0}, {"date": "2025-01-22", "close": 26.39, "volume": 1164739.0}, {"date": "2025-01-23", "close": 26.29, "volume": 1293760.0}, {"date": "2025-01-24", "close": 25.98, "volume": 622189.0}, {"date": "2025-01-27", "close": 25.91, "volume": 877671.0}, {"date": "2025-01-28", "close": 25.26, "volume": 609900.0}, {"date": "2025-01-29", "close": 25.91, "volume": 772423.0}, {"date": "2025-01-30", "close": 27.28, "volume": 1034007.0}, {"date": "2025-01-31", "close": 25.92, "volume": 932494.0}, {"date": "2025-02-03", "close": 25.59, "volume": 844812.0}, {"date": "2025-02-04", "close": 25.75, "volume": 774144.0}, {"date": "2025-02-05", "close": 27.82, "volume": 1024093.0}, {"date": "2025-02-06", "close": 27.65, "volume": 1497038.0}, {"date": "2025-02-07", "close": 27.41, "volume": 1129629.0}, {"date": "2025-02-10", "close": 26.57, "volume": 1007545.0}, {"date": "2025-02-11", "close": 26.85, "volume": 780980.0}, {"date": "2025-02-12", "close": 28.57, "volume": 1127815.0}, {"date": "2025-02-13", "close": 28.61, "volume": 1173768.0}, {"date": "2025-02-14", "close": 32.4, "volume": 3374549.0}, {"date": "2025-02-18", "close": 33.49, "volume": 2030714.0}, {"date": "2025-02-19", "close": 34.09, "volume": 1581920.0}, {"date": "2025-02-20", "close": 33.14, "volume": 1252996.0}, {"date": "2025-02-21", "close": 30.43, "volume": 1883868.0}, {"date": "2025-02-24", "close": 30.79, "volume": 1834681.0}, {"date": "2025-02-25", "close": 29.84, "volume": 2112422.0}, {"date": "2025-02-26", "close": 27.89, "volume": 1173286.0}, {"date": "2025-02-27", "close": 27.11, "volume": 1194194.0}, {"date": "2025-02-28", "close": 26.34, "volume": 1470578.0}, {"date": "2025-03-03", "close": 25.1, "volume": 1346442.0}, {"date": "2025-03-04", "close": 26.44, "volume": 2293169.0}, {"date": "2025-03-05", "close": 26.11, "volume": 1363657.0}, {"date": "2025-03-06", "close": 27.25, "volume": 1391517.0}, {"date": "2025-03-07", "close": 28.48, "volume": 1329744.0}, {"date": "2025-03-10", "close": 25.69, "volume": 8844168.0}, {"date": "2025-03-11", "close": 26.415, "volume": 3021220.0}, {"date": "2025-03-12", "close": 27.42, "volume": 4303596.0}, {"date": "2025-03-13", "close": 25.06, "volume": 1849461.0}, {"date": "2025-03-14", "close": 24.23, "volume": 2167102.0}, {"date": "2025-03-17", "close": 24.52, "volume": 1885575.0}, {"date": "2025-03-18", "close": 22.59, "volume": 1932966.0}, {"date": "2025-03-19", "close": 23.64, "volume": 1657539.0}, {"date": "2025-03-20", "close": 22.87, "volume": 1702711.0}, {"date": "2025-03-21", "close": 23.3, "volume": 2508411.0}, {"date": "2025-03-24", "close": 24.01, "volume": 1631777.0}, {"date": "2025-03-25", "close": 23.22, "volume": 2394030.0}, {"date": "2025-03-26", "close": 21.91, "volume": 1730740.0}, {"date": "2025-03-27", "close": 22.19, "volume": 932881.0}, {"date": "2025-03-28", "close": 22.21, "volume": 2373524.0}, {"date": "2025-03-31", "close": 19.53, "volume": 5742389.0}, {"date": "2025-04-01", "close": 17.635, "volume": 4371104.0}, {"date": "2025-04-02", "close": 18.48, "volume": 2110998.0}, {"date": "2025-04-03", "close": 16.46, "volume": 3383353.0}, {"date": "2025-04-04", "close": 15.27, "volume": 5490988.0}, {"date": "2025-04-07", "close": 15.3, "volume": 4472888.0}, {"date": "2025-04-08", "close": 14.54, "volume": 3546409.0}, {"date": "2025-04-09", "close": 16.37, "volume": 4941580.0}, {"date": "2025-04-10", "close": 14.63, "volume": 3297802.0}, {"date": "2025-04-11", "close": 15.47, "volume": 2395665.0}, {"date": "2025-04-14", "close": 17.0, "volume": 2891551.0}, {"date": "2025-04-15", "close": 17.28, "volume": 1985366.0}, {"date": "2025-04-16", "close": 16.62, "volume": 1738779.0}, {"date": "2025-04-17", "close": 17.0, "volume": 1136640.0}, {"date": "2025-04-21", "close": 18.24, "volume": 3279094.0}, {"date": "2025-04-22", "close": 19.13, "volume": 1979605.0}, {"date": "2025-04-23", "close": 19.87, "volume": 2133328.0}, {"date": "2025-04-24", "close": 20.17, "volume": 1719803.0}, {"date": "2025-04-25", "close": 19.52, "volume": 1222475.0}, {"date": "2025-04-28", "close": 19.8, "volume": 1269963.0}, {"date": "2025-04-29", "close": 19.71, "volume": 1536290.0}, {"date": "2025-04-30", "close": 19.93, "volume": 2085216.0}, {"date": "2025-05-01", "close": 19.83, "volume": 1605841.0}, {"date": "2025-05-02", "close": 20.24, "volume": 1778298.0}, {"date": "2025-05-05", "close": 19.82, "volume": 1957824.0}, {"date": "2025-05-06", "close": 15.99, "volume": 5159182.0}, {"date": "2025-05-07", "close": 16.225, "volume": 2638830.0}, {"date": "2025-05-08", "close": 17.25, "volume": 3148936.0}, {"date": "2025-05-09", "close": 17.41, "volume": 2383498.0}, {"date": "2025-05-12", "close": 18.24, "volume": 2233454.0}, {"date": "2025-05-13", "close": 18.05, "volume": 1733156.0}, {"date": "2025-05-14", "close": 17.24, "volume": 1664345.0}, {"date": "2025-05-15", "close": 17.25, "volume": 1207027.0}, {"date": "2025-05-16", "close": 17.89, "volume": 1656570.0}, {"date": "2025-05-19", "close": 17.655, "volume": 1071950.0}, {"date": "2025-05-20", "close": 17.75, "volume": 1435076.0}, {"date": "2025-05-21", "close": 17.22, "volume": 1857047.0}, {"date": "2025-05-22", "close": 17.24, "volume": 1332568.0}, {"date": "2025-05-23", "close": 16.83, "volume": 962382.0}, {"date": "2025-05-27", "close": 17.03, "volume": 1334130.0}, {"date": "2025-05-28", "close": 16.88, "volume": 1403398.0}, {"date": "2025-05-29", "close": 16.32, "volume": 2328386.0}, {"date": "2025-05-30", "close": 15.83, "volume": 2294584.0}, {"date": "2025-06-02", "close": 16.19, "volume": 1993753.0}, {"date": "2025-06-03", "close": 16.88, "volume": 1480428.0}, {"date": "2025-06-04", "close": 17.15, "volume": 1363033.0}, {"date": "2025-06-05", "close": 17.0, "volume": 2031434.0}, {"date": "2025-06-06", "close": 18.575, "volume": 3902892.0}, {"date": "2025-06-09", "close": 18.17, "volume": 1568505.0}, {"date": "2025-06-10", "close": 18.08, "volume": 1263264.0}, {"date": "2025-06-11", "close": 17.89, "volume": 1768705.0}, {"date": "2025-06-12", "close": 17.44, "volume": 1401839.0}, {"date": "2025-06-13", "close": 17.06, "volume": 1424905.0}, {"date": "2025-06-16", "close": 16.62, "volume": 1639359.0}, {"date": "2025-06-17", "close": 16.67, "volume": 3324085.0}, {"date": "2025-06-18", "close": 16.99, "volume": 1839045.0}, {"date": "2025-06-20", "close": 16.76, "volume": 2188017.0}, {"date": "2025-06-23", "close": 16.71, "volume": 1346266.0}, {"date": "2025-06-24", "close": 17.15, "volume": 1314875.0}, {"date": "2025-06-25", "close": 16.76, "volume": 1497376.0}, {"date": "2025-06-26", "close": 17.14, "volume": 1295418.0}, {"date": "2025-06-27", "close": 16.8, "volume": 4494819.0}, {"date": "2025-06-30", "close": 17.01, "volume": 1531805.0}, {"date": "2025-07-01", "close": 17.53, "volume": 1584868.0}, {"date": "2025-07-02", "close": 19.88, "volume": 4004942.0}, {"date": "2025-07-03", "close": 20.01, "volume": 1364708.0}, {"date": "2025-07-07", "close": 19.18, "volume": 2833021.0}, {"date": "2025-07-08", "close": 20.3, "volume": 3089337.0}, {"date": "2025-07-09", "close": 21.46, "volume": 3984210.0}, {"date": "2025-07-10", "close": 22.03, "volume": 3310878.0}, {"date": "2025-07-11", "close": 21.16, "volume": 2298957.0}, {"date": "2025-07-14", "close": 21.17, "volume": 2002761.0}, {"date": "2025-07-15", "close": 19.58, "volume": 3010464.0}, {"date": "2025-07-16", "close": 20.07, "volume": 2143845.0}, {"date": "2025-07-17", "close": 20.45, "volume": 2004385.0}, {"date": "2025-07-18", "close": 20.75, "volume": 2182061.0}, {"date": "2025-07-21", "close": 21.03, "volume": 2933171.0}, {"date": "2025-07-22", "close": 21.54, "volume": 1938846.0}, {"date": "2025-07-23", "close": 22.16, "volume": 2411532.0}, {"date": "2025-07-24", "close": 20.95, "volume": 2881286.0}, {"date": "2025-07-25", "close": 21.72, "volume": 1623569.0}, {"date": "2025-07-28", "close": 20.83, "volume": 1770739.0}, {"date": "2025-07-29", "close": 19.93, "volume": 1895599.0}, {"date": "2025-07-30", "close": 20.15, "volume": 2780785.0}, {"date": "2025-07-31", "close": 19.71, "volume": 2395538.0}, {"date": "2025-08-01", "close": 18.83, "volume": 2714238.0}, {"date": "2025-08-04", "close": 19.12, "volume": 1589178.0}, {"date": "2025-08-05", "close": 18.7, "volume": 3753630.0}, {"date": "2025-08-06", "close": 18.3, "volume": 2373937.0}, {"date": "2025-08-07", "close": 17.86, "volume": 1798967.0}, {"date": "2025-08-08", "close": 17.62, "volume": 1795441.0}, {"date": "2025-08-11", "close": 17.165, "volume": 1938699.0}, {"date": "2025-08-12", "close": 16.86, "volume": 2792502.0}, {"date": "2025-08-13", "close": 17.52, "volume": 3613766.0}, {"date": "2025-08-14", "close": 17.63, "volume": 3673448.0}, {"date": "2025-08-15", "close": 17.82, "volume": 2148411.0}, {"date": "2025-08-18", "close": 17.1, "volume": 2723619.0}, {"date": "2025-08-19", "close": 16.35, "volume": 3107039.0}, {"date": "2025-08-20", "close": 16.06, "volume": 2740596.0}, {"date": "2025-08-21", "close": 16.01, "volume": 2485834.0}, {"date": "2025-08-22", "close": 16.64, "volume": 2393923.0}, {"date": "2025-08-25", "close": 16.44, "volume": 2055562.0}, {"date": "2025-08-26", "close": 16.64, "volume": 1708937.0}, {"date": "2025-08-27", "close": 16.86, "volume": 1525441.0}, {"date": "2025-08-28", "close": 16.85, "volume": 1743050.0}, {"date": "2025-08-29", "close": 16.36, "volume": 1898514.0}, {"date": "2025-09-02", "close": 16.31, "volume": 1647401.0}, {"date": "2025-09-03", "close": 18.76, "volume": 8602414.0}, {"date": "2025-09-04", "close": 18.54, "volume": 3295344.0}, {"date": "2025-09-05", "close": 20.88, "volume": 4723498.0}, {"date": "2025-09-08", "close": 19.94, "volume": 4790828.0}, {"date": "2025-09-09", "close": 20.365, "volume": 1959770.0}, {"date": "2025-09-10", "close": 19.88, "volume": 2158874.0}, {"date": "2025-09-11", "close": 21.55, "volume": 3275714.0}, {"date": "2025-09-12", "close": 20.6, "volume": 2444904.0}, {"date": "2025-09-15", "close": 21.28, "volume": 2196742.0}, {"date": "2025-09-16", "close": 22.91, "volume": 3251924.0}, {"date": "2025-09-17", "close": 22.45, "volume": 3426186.0}, {"date": "2025-09-18", "close": 25.1, "volume": 3826718.0}, {"date": "2025-09-19", "close": 24.32, "volume": 4271034.0}, {"date": "2025-09-22", "close": 24.41, "volume": 1867773.0}, {"date": "2025-09-23", "close": 23.73, "volume": 1845628.0}, {"date": "2025-09-24", "close": 23.59, "volume": 1685649.0}, {"date": "2025-09-25", "close": 23.09, "volume": 1697274.0}, {"date": "2025-09-26", "close": 22.97, "volume": 1984285.0}, {"date": "2025-09-29", "close": 23.91, "volume": 1976037.0}, {"date": "2025-09-30", "close": 24.27, "volume": 2085716.0}, {"date": "2025-10-01", "close": 24.13, "volume": 1946969.0}, {"date": "2025-10-02", "close": 25.59, "volume": 2116249.0}, {"date": "2025-10-03", "close": 25.75, "volume": 2254554.0}, {"date": "2025-10-06", "close": 25.89, "volume": 2090325.0}, {"date": "2025-10-07", "close": 25.13, "volume": 1434574.0}, {"date": "2025-10-08", "close": 27.0, "volume": 2458973.0}, {"date": "2025-10-09", "close": 27.87, "volume": 2627514.0}, {"date": "2025-10-10", "close": 26.32, "volume": 4701261.0}, {"date": "2025-10-13", "close": 25.39, "volume": 2812392.0}, {"date": "2025-10-14", "close": 25.42, "volume": 2028289.0}, {"date": "2025-10-15", "close": 27.19, "volume": 2567796.0}, {"date": "2025-10-16", "close": 25.79, "volume": 2380029.0}, {"date": "2025-10-17", "close": 25.98, "volume": 1988550.0}, {"date": "2025-10-20", "close": 30.62, "volume": 4810445.0}, {"date": "2025-10-21", "close": 29.89, "volume": 3471873.0}, {"date": "2025-10-22", "close": 27.68, "volume": 4227036.0}, {"date": "2025-10-23", "close": 28.2, "volume": 1435691.0}, {"date": "2025-10-24", "close": 27.96, "volume": 1549898.0}, {"date": "2025-10-27", "close": 26.73, "volume": 3042958.0}, {"date": "2025-10-28", "close": 26.43, "volume": 1272544.0}, {"date": "2025-10-29", "close": 24.77, "volume": 2121132.0}, {"date": "2025-10-30", "close": 23.8, "volume": 1733705.0}, {"date": "2025-10-31", "close": 25.01, "volume": 3593771.0}, {"date": "2025-11-03", "close": 24.25, "volume": 2901318.0}, {"date": "2025-11-04", "close": 22.74, "volume": 3241125.0}, {"date": "2025-11-05", "close": 23.07, "volume": 2165839.0}, {"date": "2025-11-06", "close": 23.15, "volume": 2353177.0}, {"date": "2025-11-07", "close": 22.21, "volume": 2277182.0}, {"date": "2025-11-10", "close": 21.65, "volume": 1763451.0}, {"date": "2025-11-11", "close": 22.48, "volume": 1736856.0}, {"date": "2025-11-12", "close": 21.87, "volume": 1794333.0}, {"date": "2025-11-13", "close": 21.66, "volume": 3650794.0}, {"date": "2025-11-14", "close": 21.72, "volume": 2202844.0}, {"date": "2025-11-17", "close": 22.02, "volume": 2029307.0}, {"date": "2025-11-18", "close": 21.92, "volume": 1596277.0}, {"date": "2025-11-19", "close": 20.98, "volume": 1652641.0}, {"date": "2025-11-20", "close": 20.6, "volume": 1620324.0}, {"date": "2025-11-21", "close": 22.21, "volume": 1947099.0}, {"date": "2025-11-24", "close": 23.62, "volume": 4097196.0}, {"date": "2025-11-25", "close": 24.69, "volume": 3625202.0}, {"date": "2025-11-26", "close": 25.03, "volume": 1367976.0}, {"date": "2025-11-28", "close": 25.33, "volume": 837297.0}, {"date": "2025-12-01", "close": 24.05, "volume": 1852812.0}, {"date": "2025-12-02", "close": 23.37, "volume": 1572752.0}, {"date": "2025-12-03", "close": 26.74, "volume": 2662649.0}, {"date": "2025-12-04", "close": 28.91, "volume": 2785194.0}, {"date": "2025-12-05", "close": 27.09, "volume": 2140959.0}, {"date": "2025-12-08", "close": 27.1, "volume": 1531927.0}, {"date": "2025-12-09", "close": 26.48, "volume": 1117415.0}, {"date": "2025-12-10", "close": 27.4, "volume": 1640936.0}, {"date": "2025-12-11", "close": 27.51, "volume": 1396240.0}, {"date": "2025-12-12", "close": 27.36, "volume": 1562898.0}, {"date": "2025-12-15", "close": 26.83, "volume": 1879051.0}, {"date": "2025-12-16", "close": 26.76, "volume": 1340315.0}, {"date": "2025-12-17", "close": 25.6, "volume": 1456407.0}, {"date": "2025-12-18", "close": 26.17, "volume": 1392121.0}, {"date": "2025-12-19", "close": 26.57, "volume": 3213231.0}, {"date": "2025-12-22", "close": 27.92, "volume": 1450978.0}, {"date": "2025-12-23", "close": 27.77, "volume": 866084.0}, {"date": "2025-12-24", "close": 28.14, "volume": 430288.0}, {"date": "2025-12-26", "close": 27.98, "volume": 1006512.0}, {"date": "2025-12-29", "close": 27.84, "volume": 1469460.0}, {"date": "2025-12-30", "close": 27.82, "volume": 881721.0}, {"date": "2025-12-31", "close": 27.72, "volume": 869140.0}, {"date": "2026-01-02", "close": 27.14, "volume": 1348849.0}, {"date": "2026-01-05", "close": 26.84, "volume": 1486796.0}, {"date": "2026-01-06", "close": 28.34, "volume": 2079384.0}, {"date": "2026-01-07", "close": 28.93, "volume": 1834652.0}, {"date": "2026-01-08", "close": 28.0, "volume": 1943319.0}, {"date": "2026-01-09", "close": 27.55, "volume": 1168065.0}, {"date": "2026-01-12", "close": 33.69, "volume": 7052811.0}, {"date": "2026-01-13", "close": 34.55, "volume": 2383884.0}, {"date": "2026-01-14", "close": 35.41, "volume": 2341819.0}, {"date": "2026-01-15", "close": 32.05, "volume": 2083231.0}, {"date": "2026-01-16", "close": 31.22, "volume": 1613467.0}, {"date": "2026-01-20", "close": 30.965, "volume": 1606721.0}, {"date": "2026-01-21", "close": 31.12, "volume": 2215803.0}, {"date": "2026-01-22", "close": 34.26, "volume": 3740549.0}, {"date": "2026-01-23", "close": 31.56, "volume": 2122383.0}, {"date": "2026-01-26", "close": 30.95, "volume": 1711225.0}, {"date": "2026-01-27", "close": 30.7, "volume": 1167205.0}, {"date": "2026-01-28", "close": 29.02, "volume": 2113509.0}, {"date": "2026-01-29", "close": 29.29, "volume": 1455343.0}, {"date": "2026-01-30", "close": 27.62, "volume": 1668698.0}, {"date": "2026-02-02", "close": 27.92, "volume": 1305894.0}, {"date": "2026-02-03", "close": 27.89, "volume": 1205851.0}, {"date": "2026-02-04", "close": 26.95, "volume": 1357226.0}, {"date": "2026-02-05", "close": 24.73, "volume": 2003962.0}, {"date": "2026-02-06", "close": 26.52, "volume": 1347968.0}, {"date": "2026-02-09", "close": 27.28, "volume": 1079126.0}, {"date": "2026-02-10", "close": 26.95, "volume": 1476700.0}, {"date": "2026-02-11", "close": 25.99, "volume": 1503914.0}, {"date": "2026-02-12", "close": 26.93, "volume": 2049596.0}, {"date": "2026-02-13", "close": 27.92, "volume": 1834477.0}, {"date": "2026-02-17", "close": 27.49, "volume": 1239994.0}, {"date": "2026-02-18", "close": 27.56, "volume": 1263202.0}, {"date": "2026-02-19", "close": 27.88, "volume": 1180361.0}, {"date": "2026-02-20", "close": 27.59, "volume": 1170602.0}, {"date": "2026-02-23", "close": 28.33, "volume": 983671.0}, {"date": "2026-02-24", "close": 32.29, "volume": 3748191.0}, {"date": "2026-02-25", "close": 29.61, "volume": 2122916.0}, {"date": "2026-02-26", "close": 28.92, "volume": 3041913.0}, {"date": "2026-02-27", "close": 28.46, "volume": 1674973.0}, {"date": "2026-03-02", "close": 28.69, "volume": 3329782.0}, {"date": "2026-03-03", "close": 27.22, "volume": 2886348.0}, {"date": "2026-03-04", "close": 27.44, "volume": 2232306.0}, {"date": "2026-03-05", "close": 25.52, "volume": 2091152.0}, {"date": "2026-03-06", "close": 26.54, "volume": 1608266.0}, {"date": "2026-03-09", "close": 27.62, "volume": 1243603.0}, {"date": "2026-03-10", "close": 26.08, "volume": 1341433.0}, {"date": "2026-03-11", "close": 26.08, "volume": 1394548.0}, {"date": "2026-03-12", "close": 25.59, "volume": 2684972.0}, {"date": "2026-03-13", "close": 25.16, "volume": 1664475.0}, {"date": "2026-03-16", "close": 25.49, "volume": 1475004.0}, {"date": "2026-03-17", "close": 25.83, "volume": 1336729.0}, {"date": "2026-03-18", "close": 25.32, "volume": 1686050.0}, {"date": "2026-03-19", "close": 25.17, "volume": 1406820.0}, {"date": "2026-03-20", "close": 24.63, "volume": 3102434.0}, {"date": "2026-03-23", "close": 25.17, "volume": 1295345.0}, {"date": "2026-03-24", "close": 23.95, "volume": 1588787.0}, {"date": "2026-03-25", "close": 23.12, "volume": 5332652.0}, {"date": "2026-03-26", "close": 23.62, "volume": 2295726.0}, {"date": "2026-03-27", "close": 22.19, "volume": 2631163.0}, {"date": "2026-03-30", "close": 21.9, "volume": 2264434.0}, {"date": "2026-03-31", "close": 23.83, "volume": 2393462.0}, {"date": "2026-04-01", "close": 24.22, "volume": 2092363.0}, {"date": "2026-04-02", "close": 24.66, "volume": 1853979.0}, {"date": "2026-04-06", "close": 24.23, "volume": 1298495.0}, {"date": "2026-04-07", "close": 24.49, "volume": 1897128.0}, {"date": "2026-04-08", "close": 25.44, "volume": 1852694.0}, {"date": "2026-04-09", "close": 26.33, "volume": 2011375.0}, {"date": "2026-04-10", "close": 27.43, "volume": 2004117.0}, {"date": "2026-04-13", "close": 30.18, "volume": 3345832.0}, {"date": "2026-04-14", "close": 30.3, "volume": 2191820.0}, {"date": "2026-04-15", "close": 30.68, "volume": 1847556.0}, {"date": "2026-04-16", "close": 30.33, "volume": 1713135.0}, {"date": "2026-04-17", "close": 31.39, "volume": 1944365.0}, {"date": "2026-04-20", "close": 31.19, "volume": 1257759.0}, {"date": "2026-04-21", "close": 30.69, "volume": 1748198.0}, {"date": "2026-04-22", "close": 31.69, "volume": 1665265.0}, {"date": "2026-04-23", "close": 30.16, "volume": 2694562.0}, {"date": "2026-04-24", "close": 27.11, "volume": 4714222.0}, {"date": "2026-04-27", "close": 29.165, "volume": 3153920.0}, {"date": "2026-04-28", "close": 30.56, "volume": 2472608.0}, {"date": "2026-04-29", "close": 29.38, "volume": 1753435.0}, {"date": "2026-04-30", "close": 30.33, "volume": 1435591.0}, {"date": "2026-05-01", "close": 30.7, "volume": 1462243.0}, {"date": "2026-05-04", "close": 30.08, "volume": 2165372.0}, {"date": "2026-05-05", "close": 28.9, "volume": 2053656.0}, {"date": "2026-05-06", "close": 32.34, "volume": 2187807.0}, {"date": "2026-05-07", "close": 31.47, "volume": 1756943.0}, {"date": "2026-05-08", "close": 32.32, "volume": 2853187.0}, {"date": "2026-05-11", "close": 31.75, "volume": 2410397.0}, {"date": "2026-05-12", "close": 31.58, "volume": 1438670.0}, {"date": "2026-05-13", "close": 31.85, "volume": 2823637.0}, {"date": "2026-05-14", "close": 29.53, "volume": 2424202.0}, {"date": "2026-05-15", "close": 27.93, "volume": 2010429.0}, {"date": "2026-05-18", "close": 26.81, "volume": 2002872.0}, {"date": "2026-05-19", "close": 26.33, "volume": 1488201.0}, {"date": "2026-05-20", "close": 27.11, "volume": 2137154.0}, {"date": "2026-05-21", "close": 27.67, "volume": 1980714.0}, {"date": "2026-05-22", "close": 28.64, "volume": 1327424.0}, {"date": "2026-05-26", "close": 29.79, "volume": 1411856.0}, {"date": "2026-05-27", "close": 31.89, "volume": 2729620.0}, {"date": "2026-05-28", "close": 32.8, "volume": 1799866.0}, {"date": "2026-05-29", "close": 32.93, "volume": 1798787.0}, {"date": "2026-06-01", "close": 31.14, "volume": 1648042.0}, {"date": "2026-06-02", "close": 28.96, "volume": 1771031.0}, {"date": "2026-06-03", "close": 29.55, "volume": 1155295.0}, {"date": "2026-06-04", "close": 32.84, "volume": 4393782.0}, {"date": "2026-06-05", "close": 29.4, "volume": 2365708.0}, {"date": "2026-06-08", "close": 29.78, "volume": 1311629.0}, {"date": "2026-06-09", "close": 30.47, "volume": 1571804.0}, {"date": "2026-06-10", "close": 29.49, "volume": 1528869.0}, {"date": "2026-06-11", "close": 29.41, "volume": 1932032.0}, {"date": "2026-06-12", "close": 29.03, "volume": 1588379.0}, {"date": "2026-06-15", "close": 31.12, "volume": 2904506.0}, {"date": "2026-06-16", "close": 30.99, "volume": 1205260.0}, {"date": "2026-06-17", "close": 32.48, "volume": 2174739.0}, {"date": "2026-06-18", "close": 34.14, "volume": 3509471.0}, {"date": "2026-06-22", "close": 35.53, "volume": 2603285.0}, {"date": "2026-06-23", "close": 33.2, "volume": 3604536.0}, {"date": "2026-06-24", "close": 33.9, "volume": 3037805.0}, {"date": "2026-06-25", "close": 33.93, "volume": 2158018.0}, {"date": "2026-06-26", "close": 34.81, "volume": 4788375.0}, {"date": "2026-06-29", "close": 34.95, "volume": 2894364.0}, {"date": "2026-06-30", "close": 34.32, "volume": 1672353.0}, {"date": "2026-07-01", "close": 33.48, "volume": 2167662.0}, {"date": "2026-07-02", "close": 34.79, "volume": 2316284.0}, {"date": "2026-07-06", "close": 35.32, "volume": 2404218.0}, {"date": "2026-07-07", "close": 37.92, "volume": 3941683.0}, {"date": "2026-07-08", "close": 36.88, "volume": 3931070.0}, {"date": "2026-07-09", "close": 35.82, "volume": 2508825.0}, {"date": "2026-07-10", "close": 32.68, "volume": 2834086.0}, {"date": "2026-07-13", "close": 31.0, "volume": 2862285.0}, {"date": "2026-07-14", "close": 30.89, "volume": 2008765.0}, {"date": "2026-07-15", "close": 30.84, "volume": 1395267.0}, {"date": "2026-07-16", "close": 28.39, "volume": 4194497.0}, {"date": "2026-07-17", "close": 27.53, "volume": 1912917.0}, {"date": "2026-07-20", "close": 26.33, "volume": 2767990.0}, {"date": "2026-07-21", "close": 27.29, "volume": 1854704.0}, {"date": "2026-07-22", "close": 26.64, "volume": 1545437.0}, {"date": "2026-07-23", "close": 25.91, "volume": 2957728.0}, {"date": "2026-07-24", "close": 25.1, "volume": 1810181.0}, {"date": "2026-07-27", "close": 25.07, "volume": 1819480.0}, {"date": "2026-07-28", "close": 26.29, "volume": 2298013.0}, {"date": "2026-07-29", "close": 26.02, "volume": 1577794.0}, {"date": "2026-07-30", "close": 26.49, "volume": 1454678.0}, {"date": "2026-07-31", "close": 25.52, "volume": 1068341.0}, {"date": "2026-08-03", "close": 25.91, "volume": 1295033.0}, {"date": "2026-08-04", "close": 28.35, "volume": 2151134.0}, {"date": "2026-08-05", "close": 27.07, "volume": 2056909.0}, {"date": "2026-08-06", "close": 27.25, "volume": 1168605.0}, {"date": "2026-08-07", "close": 27.48, "volume": 1324279.0}], "refreshing": true}