{"ticker": "CRBP", "overview": {"cik": "1595097", "ticker": "CRBP", "name": "Corbus Pharmaceuticals Holdings, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354145", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097066", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346966", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342485", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342479", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001193125-26-340378", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338274", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336864", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332936", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002244", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001972481-26-000237", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295622", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001193125-26-274226", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267672", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267655", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267671", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255834", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001193125-26-248550", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-238059", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237103", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001193125-26-237096", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234860", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234857", "price_sensitive": false}]}, "description": "Corbus Pharmaceuticals Holdings, Inc. trades as CRBP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 314 insider filings for the company, from November 2014 to August 2026. Across those, 19 insiders disclosed 142 open-market purchases totalling $56.69M against 26 sales totalling $6.62M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 142, "buy_sum": 56686196.2855, "sell_n": 26, "sell_sum": 6615187.4382, "net": 50071008.8473, "insiders": 19, "first_date": "2014-11-25", "last_date": "2026-08-11"}, "metrics": {"ticker": "CRBP", "has_prices": true, "as_of": "2026-08-11", "last": 9.51, "prev_close": 9.46, "change": 0.049999999999998934, "change_pct": 0.0052854122621563355, "session_volume": 423616.0, "vwap_5": 9.687754922552458, "vwap_20": 9.251135691660728, "vwap_60": 8.605781523651205, "vwap_250": 10.236940348865357, "high_52w": 12.3, "low_52w": 7.38, "avg_volume_20": 258532.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001716774-26-000025", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aberdeen Group plc raises a passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000025-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0001193125-26-354145", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Leonardo Viana Nicacio", "who_key": "Nicacio Leonardo Viana", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064901/000119312526354145/0001193125-26-354145-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113209}, {"id": "13DG-0001104659-26-097066", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CITADEL ADVISORS LLC raises a passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097066-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001193125-26-346966", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Nishant C. Saxena", "who_key": "Saxena Nishant C", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25036.440000000002, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRBP draws its 15th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2136365/000119312526346966/0001193125-26-346966-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001193125-26-342485", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Yuval Cohen", "who_key": "Cohen Yuval", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 171395.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRBP's CEO lightens up \u2014 $171K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1626003/000119312526342485/0001193125-26-342485-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001193125-26-342479", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Sean F. Moran", "who_key": "Moran Sean F.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 120970.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $121K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526342479/0001193125-26-342479-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "13DG-0002012383-26-002244", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002244-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001193125-26-267671", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "John Kenneth Jenkins", "who_key": "Jenkins John Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37985.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $38K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526267671/0001193125-26-267671-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-267655", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Anne Altmeyer", "who_key": "Altmeyer Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19087.8444, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $19K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526267655/0001193125-26-267655-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-267672", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Winston Kung", "who_key": "Kung Winston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16033.156200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $16K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526267672/0001193125-26-267672-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-255834", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Nishant C. Saxena", "who_key": "Saxena Nishant C", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101218.5, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $101K into CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526255834/0001193125-26-255834-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0001193125-26-237103", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Nishant C. Saxena", "who_key": "Saxena Nishant C", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526237103/0001193125-26-237103-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001193125-26-234813", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Brent Pfeiffenberger", "who_key": "Pfeiffenberger Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526234813/0001193125-26-234813-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241369}, {"id": "0001193125-26-234850", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Yong Ben", "who_key": "Ben Yong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526234850/0001193125-26-234850-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241369}, {"id": "0001193125-26-234851", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Anne Altmeyer", "who_key": "Altmeyer Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526234851/0001193125-26-234851-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241369}, {"id": "0001193125-26-234853", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "John Kenneth Jenkins", "who_key": "Jenkins John Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526234853/0001193125-26-234853-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241369}, {"id": "0001193125-26-234857", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Rachelle Suzanne Jacques", "who_key": "Jacques Rachelle Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526234857/0001193125-26-234857-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241369}, {"id": "0001193125-26-234860", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Winston Kung", "who_key": "Kung Winston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526234860/0001193125-26-234860-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241369}, {"id": "13DG-0001214659-26-006202", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Corbus Pharmaceuticals Holdings, Inc.", "who_key": "Corbus Pharmaceuticals Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Corbus Pharmaceuticals Holdings, Inc. raises a passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/0001214659-26-006202-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001193125-26-091647", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Dominic Smethurst", "who_key": "Smethurst Dominic", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50601.4418, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $51K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526091647/0001193125-26-091647-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0001193125-26-057174", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Ian Hodgson", "who_key": "Hodgson Ian", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6253.401, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims CRBP: $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526057174/0001193125-26-057174-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-057159", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Yuval Cohen", "who_key": "Cohen Yuval", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 107952.4446, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $108K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526057159/0001193125-26-057159-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001193125-26-057168", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Sean F. Moran", "who_key": "Moran Sean F.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36587.883, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $37K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526057168/0001193125-26-057168-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001193125-26-037643", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Ian Hodgson", "who_key": "Hodgson Ian", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19537.1085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims CRBP: $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526037643/0001193125-26-037643-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392569}, {"id": "0001193125-26-037647", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Dominic Smethurst", "who_key": "Smethurst Dominic", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26574.993000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims CRBP: $27K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526037647/0001193125-26-037647-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392569}, {"id": "0001193125-26-015430", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Ian Hodgson", "who_key": "Hodgson Ian", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526015430/0001193125-26-015430-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421369}, {"id": "0001193125-26-015426", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Yuval Cohen", "who_key": "Cohen Yuval", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526015426/0001193125-26-015426-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421369}, {"id": "0001193125-26-015427", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Sean F. Moran", "who_key": "Moran Sean F.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526015427/0001193125-26-015427-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421369}, {"id": "0001193125-26-015429", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Dominic Smethurst", "who_key": "Smethurst Dominic", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526015429/0001193125-26-015429-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421369}, {"id": "0000929638-25-004597", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 344012.224, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $344K of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963825004597/0000929638-25-004597-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470329}], "recent_buys": [{"id": "0001193125-26-346966", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Nishant C. Saxena", "who_key": "Saxena Nishant C", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25036.440000000002, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRBP draws its 15th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2136365/000119312526346966/0001193125-26-346966-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001193125-26-255834", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Nishant C. Saxena", "who_key": "Saxena Nishant C", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101218.5, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $101K into CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526255834/0001193125-26-255834-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "0000929638-24-003217", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7003760.609, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $7M of CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824003217/0000929638-24-003217-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114009}, {"id": "0000929638-24-000985", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23327559.599999998, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRBP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824000985/0000929638-24-000985-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396249}, {"id": "0000929638-24-000383", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14250000.0, "score": 77.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824000383/0000929638-24-000383-index.htm", "trade_date": "2024-02-02", "timestamp": "2024-02-02", "mins": 1446649}, {"id": "0000929638-24-000304", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9111940.74, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824000304/0000929638-24-000304-index.htm", "trade_date": "2024-01-26", "timestamp": "2024-01-26", "mins": 1456729}, {"id": "0001209191-22-045524", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Craig Stuart Millian", "who_key": "Millian Craig Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1272.5, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRBP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122045524/0001209191-22-045524-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225689}, {"id": "0001209191-22-045358", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Yuval Cohen", "who_key": "Cohen Yuval", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1003.2, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122045358/0001209191-22-045358-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225689}, {"id": "0001209191-22-045137", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Sean F. Moran", "who_key": "Moran Sean F.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5198.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CRBP \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122045137/0001209191-22-045137-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225689}, {"id": "0001209191-22-029031", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Sean F. Moran", "who_key": "Moran Sean F.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3600.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122029031/0001209191-22-029031-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349529}, {"id": "0001209191-22-029030", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Yuval Cohen", "who_key": "Cohen Yuval", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2625.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122029030/0001209191-22-029030-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349529}, {"id": "0001209191-22-018101", "src": "INSIDERS", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Craig Stuart Millian", "who_key": "Millian Craig Stuart", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3700.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CRBP \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122018101/0001209191-22-018101-index.htm", "trade_date": "2022-03-10", "timestamp": "2022-03-10", "mins": 2446009}], "institutional": [{"id": "13DG-0001716774-26-000025", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aberdeen Group plc raises a passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000025-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "13DG-0001104659-26-097066", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CITADEL ADVISORS LLC raises a passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097066-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002012383-26-002244", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002244-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0001214659-26-006202", "src": "13DG", "ticker": "CRBP", "cik": "1595097", "company": "Corbus Pharmaceuticals Holdings, Inc.", "company_raw": "Corbus Pharmaceuticals Holdings, Inc.", "who": "Corbus Pharmaceuticals Holdings, Inc.", "who_key": "Corbus Pharmaceuticals Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Corbus Pharmaceuticals Holdings, Inc. raises a passive stake in CRBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/0001214659-26-006202-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "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": "Corbus Pharmaceuticals Holdings, Inc. - Common Stock", "new_value": "Corbus Pharmaceuticals Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001595097", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001595097", "applied": 1, "detected_at": "2026-09-11T07:45:53.301742"}]}, "key_people": [{"who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 53693260.949, "sold": 344012.224, "net": 53349248.725, "trades": 5, "top_score": 77.3, "lean": "buying", "history": [{"action": "SELL", "amount": 344012.224, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963825004597/0000929638-25-004597-index.htm"}, {"action": "BUY", "amount": 7003760.609, "date": "2024-09-20", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824003217/0000929638-24-003217-index.htm"}, {"action": "BUY", "amount": 23327559.599999998, "date": "2024-03-08", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824000985/0000929638-24-000985-index.htm"}, {"action": "BUY", "amount": 14250000.0, "date": "2024-02-02", "score": 77.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824000383/0000929638-24-000383-index.htm"}, {"action": "BUY", "amount": 9111940.74, "date": "2024-01-26", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963824000304/0000929638-24-000304-index.htm"}], "latest": {"action": "SELL", "amount": 344012.224, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000092963825004597/0000929638-25-004597-index.htm"}}, {"who": "Yuval Cohen", "who_key": "Cohen Yuval", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 159352.1215, "sold": 3763534.7375000003, "net": -3604182.6160000004, "trades": 31, "top_score": 41.7, "lean": "selling", "history": [{"action": "SELL", "amount": 171395.7, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626003/000119312526342485/0001193125-26-342485-index.htm"}, {"action": "SELL", "amount": 107952.4446, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526057159/0001193125-26-057159-index.htm"}, {"action": "SELL", "amount": 471203.82000000007, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312525251639/0001193125-25-251639-index.htm"}, {"action": "SELL", "amount": 62464.5906, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000095017025022512/0000950170-25-022512-index.htm"}, {"action": "SELL", "amount": 2950518.1823, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000095017024075071/0000950170-24-075071-index.htm"}, {"action": "BUY", "amount": 1003.2, "date": "2022-08-10", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122045358/0001209191-22-045358-index.htm"}, {"action": "BUY", "amount": 2625.0, "date": "2022-05-16", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122029030/0001209191-22-029030-index.htm"}, {"action": "BUY", "amount": 3182.0, "date": "2022-03-09", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122017449/0001209191-22-017449-index.htm"}, {"action": "BUY", "amount": 5126.160000000001, "date": "2020-11-11", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919120057851/0001209191-20-057851-index.htm"}, {"action": "BUY", "amount": 15007.000000000002, "date": "2020-03-17", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919120019502/0001209191-20-019502-index.htm"}, {"action": "BUY", "amount": 6091.799999999999, "date": "2019-11-12", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119055941/0001209191-19-055941-index.htm"}, {"action": "BUY", "amount": 7115.8, "date": "2019-08-12", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119045444/0001209191-19-045444-index.htm"}, {"action": "BUY", "amount": 6954.851, "date": "2019-05-13", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119029514/0001209191-19-029514-index.htm"}, {"action": "BUY", "amount": 9929.7, "date": "2019-03-14", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119019345/0001209191-19-019345-index.htm"}, {"action": "BUY", "amount": 10091.25, "date": "2018-05-15", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118030366/0001209191-18-030366-index.htm"}, {"action": "BUY", "amount": 7986.599999999999, "date": "2018-03-14", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118019757/0001209191-18-019757-index.htm"}, {"action": "BUY", "amount": 7168.5, "date": "2017-11-10", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117060145/0001209191-17-060145-index.htm"}, {"action": "BUY", "amount": 10170.0, "date": "2017-08-11", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117048535/0001209191-17-048535-index.htm"}, {"action": "BUY", "amount": 19539.0, "date": "2017-05-11", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117031700/0001209191-17-031700-index.htm"}, {"action": "BUY", "amount": 10237.6, "date": "2016-11-22", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116151867/0001209191-16-151867-index.htm"}, {"action": "BUY", "amount": 10237.6, "date": "2016-11-22", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117004954/0001209191-17-004954-index.htm"}, {"action": "BUY", "amount": 5010.0, "date": "2016-06-06", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116126119/0001209191-16-126119-index.htm"}, {"action": "BUY", "amount": 5100.0, "date": "2016-05-18", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116121465/0001209191-16-121465-index.htm"}, {"action": "BUY", "amount": 941.2255, "date": "2015-11-23", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115081889/0001209191-15-081889-index.htm"}, {"action": "BUY", "amount": 1470.5, "date": "2015-11-13", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115080166/0001209191-15-080166-index.htm"}], "latest": {"action": "SELL", "amount": 171395.7, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626003/000119312526342485/0001193125-26-342485-index.htm"}}, {"who": "Sean F. Moran", "who_key": "Moran Sean F.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1197931.21, "sold": 1543585.9694, "net": -345654.7594000001, "trades": 51, "top_score": 64.3, "lean": "selling", "history": [{"action": "SELL", "amount": 120970.8, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526342479/0001193125-26-342479-index.htm"}, {"action": "SELL", "amount": 36587.883, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526057168/0001193125-26-057168-index.htm"}, {"action": "SELL", "amount": 220936.62, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312525251635/0001193125-25-251635-index.htm"}, {"action": "SELL", "amount": 24446.4728, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000095017025022514/0000950170-25-022514-index.htm"}, {"action": "SELL", "amount": 863837.6026, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000095017024075075/0000950170-24-075075-index.htm"}, {"action": "BUY", "amount": 5198.0, "date": "2022-08-10", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122045137/0001209191-22-045137-index.htm"}, {"action": "BUY", "amount": 3600.0, "date": "2022-05-16", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122029031/0001209191-22-029031-index.htm"}, {"action": "BUY", "amount": 5550.0, "date": "2022-03-10", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919122017781/0001209191-22-017781-index.htm"}, {"action": "SELL", "amount": 228179.0, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919120064849/0001209191-20-064849-index.htm"}, {"action": "SELL", "amount": 48627.591, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919120064437/0001209191-20-064437-index.htm"}, {"action": "BUY", "amount": 712.0, "date": "2019-05-14", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119029556/0001209191-19-029556-index.htm"}, {"action": "BUY", "amount": 10005.0, "date": "2019-03-14", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119019352/0001209191-19-019352-index.htm"}, {"action": "BUY", "amount": 23080.0, "date": "2018-05-15", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118030106/0001209191-18-030106-index.htm"}, {"action": "BUY", "amount": 20460.0, "date": "2018-03-14", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118019494/0001209191-18-019494-index.htm"}, {"action": "BUY", "amount": 10560.0, "date": "2017-11-10", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117060218/0001209191-17-060218-index.htm"}, {"action": "BUY", "amount": 14775.0, "date": "2017-08-11", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117048508/0001209191-17-048508-index.htm"}, {"action": "BUY", "amount": 20262.0, "date": "2017-05-11", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117031793/0001209191-17-031793-index.htm"}, {"action": "BUY", "amount": 19200.0, "date": "2017-03-13", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117020027/0001209191-17-020027-index.htm"}, {"action": "BUY", "amount": 10800.0, "date": "2016-12-02", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116152835/0001209191-16-152835-index.htm"}, {"action": "BUY", "amount": 157696.0, "date": "2016-09-08", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116140481/0001209191-16-140481-index.htm"}, {"action": "BUY", "amount": 70168.0, "date": "2016-08-26", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116138734/0001209191-16-138734-index.htm"}, {"action": "BUY", "amount": 494032.4, "date": "2016-08-18", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116137737/0001209191-16-137737-index.htm"}, {"action": "BUY", "amount": 64582.5, "date": "2016-05-19", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116121472/0001209191-16-121472-index.htm"}, {"action": "BUY", "amount": 71700.0, "date": "2016-05-18", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116121157/0001209191-16-121157-index.htm"}, {"action": "BUY", "amount": 1559.0, "date": "2015-12-11", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115084570/0001209191-15-084570-index.htm"}], "latest": {"action": "SELL", "amount": 120970.8, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526342479/0001193125-26-342479-index.htm"}}, {"who": "Sumner Burstein", "who_key": "Burstein Sumner", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 692360.0, "net": -692360.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 607760.0, "date": "2015-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115067379/0001209191-15-067379-index.htm"}, {"action": "SELL", "amount": 84600.0, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115061531/0001209191-15-061531-index.htm"}], "latest": {"action": "SELL", "amount": 607760.0, "date": "2015-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115067379/0001209191-15-067379-index.htm"}}, {"who": "Barbara White", "who_key": "White Barbara", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 689570.092, "sold": 0, "net": 689570.092, "trades": 28, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 56649.78, "date": "2020-03-17", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919120019914/0001209191-20-019914-index.htm"}, {"action": "BUY", "amount": 14991.6416, "date": "2019-11-12", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119056260/0001209191-19-056260-index.htm"}, {"action": "BUY", "amount": 9997.9, "date": "2019-08-12", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119045697/0001209191-19-045697-index.htm"}, {"action": "BUY", "amount": 10000.800000000001, "date": "2019-05-17", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119031229/0001209191-19-031229-index.htm"}, {"action": "BUY", "amount": 29993.946, "date": "2019-03-14", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119019374/0001209191-19-019374-index.htm"}, {"action": "BUY", "amount": 15174.3894, "date": "2018-05-15", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118030426/0001209191-18-030426-index.htm"}, {"action": "BUY", "amount": 19877.649999999998, "date": "2018-03-14", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118019762/0001209191-18-019762-index.htm"}, {"action": "BUY", "amount": 19852.0, "date": "2017-11-10", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117060196/0001209191-17-060196-index.htm"}, {"action": "BUY", "amount": 14997.949999999999, "date": "2017-08-11", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117048536/0001209191-17-048536-index.htm"}, {"action": "BUY", "amount": 14904.635, "date": "2017-05-11", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117031715/0001209191-17-031715-index.htm"}, {"action": "BUY", "amount": 40171.17, "date": "2017-03-17", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117021587/0001209191-17-021587-index.htm"}, {"action": "BUY", "amount": 7750.0, "date": "2016-11-22", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116152591/0001209191-16-152591-index.htm"}, {"action": "BUY", "amount": 119844.4, "date": "2016-08-17", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116137735/0001209191-16-137735-index.htm"}, {"action": "BUY", "amount": 5998.5, "date": "2016-06-08", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116126443/0001209191-16-126443-index.htm"}, {"action": "BUY", "amount": 9046.4, "date": "2016-06-01", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116124887/0001209191-16-124887-index.htm"}, {"action": "BUY", "amount": 1176.0, "date": "2015-11-19", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115081422/0001209191-15-081422-index.htm"}, {"action": "BUY", "amount": 6680.0, "date": "2015-11-19", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115081717/0001209191-15-081717-index.htm"}, {"action": "BUY", "amount": 18400.0, "date": "2015-09-03", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115069715/0001209191-15-069715-index.htm"}, {"action": "BUY", "amount": 11220.0, "date": "2015-08-25", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115068005/0001209191-15-068005-index.htm"}, {"action": "BUY", "amount": 20500.0, "date": "2015-08-21", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115067506/0001209191-15-067506-index.htm"}, {"action": "BUY", "amount": 37998.5, "date": "2015-08-18", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115066749/0001209191-15-066749-index.htm"}, {"action": "BUY", "amount": 7312.5, "date": "2015-06-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115053339/0001209191-15-053339-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2015-06-12", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115052697/0001209191-15-052697-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2014-12-04", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919114073304/0001209191-14-073304-index.htm"}, {"action": "BUY", "amount": 49344.0, "date": "2014-12-01", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919114072117/0001209191-14-072117-index.htm"}], "latest": {"action": "BUY", "amount": 56649.78, "date": "2020-03-17", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919120019914/0001209191-20-019914-index.htm"}}, {"who": "David P. Hochman", "who_key": "Hochman David P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 327564.8, "sold": 0, "net": 327564.8, "trades": 14, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 13957.599999999999, "date": "2019-03-15", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119019885/0001209191-19-019885-index.htm"}, {"action": "BUY", "amount": 27375.0, "date": "2018-05-14", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118030144/0001209191-18-030144-index.htm"}, {"action": "BUY", "amount": 33325.0, "date": "2018-03-14", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919118019763/0001209191-18-019763-index.htm"}, {"action": "BUY", "amount": 32750.0, "date": "2017-11-15", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117061052/0001209191-17-061052-index.htm"}, {"action": "BUY", "amount": 34500.0, "date": "2017-11-13", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117060534/0001209191-17-060534-index.htm"}, {"action": "BUY", "amount": 70800.0, "date": "2017-11-10", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117060177/0001209191-17-060177-index.htm"}, {"action": "BUY", "amount": 21012.0, "date": "2017-05-11", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117031751/0001209191-17-031751-index.htm"}, {"action": "BUY", "amount": 69960.0, "date": "2016-11-18", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116151350/0001209191-16-151350-index.htm"}, {"action": "BUY", "amount": 6786.0, "date": "2016-08-22", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116138122/0001209191-16-138122-index.htm"}, {"action": "BUY", "amount": 1919.2, "date": "2015-08-17", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115066453/0001209191-15-066453-index.htm"}, {"action": "BUY", "amount": 3964.9999999999995, "date": "2014-12-04", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919114073174/0001209191-14-073174-index.htm"}, {"action": "BUY", "amount": 3050.0, "date": "2014-12-02", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919114072441/0001209191-14-072441-index.htm"}, {"action": "BUY", "amount": 2000.0, "date": "2014-12-01", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919114072104/0001209191-14-072104-index.htm"}, {"action": "BUY", "amount": 6165.0, "date": "2014-11-25", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919114071385/0001209191-14-071385-index.htm"}], "latest": {"action": "BUY", "amount": 13957.599999999999, "date": "2019-03-15", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919119019885/0001209191-19-019885-index.htm"}}, {"who": "Avery W. Catlin", "who_key": "CATLIN AVERY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 146285.5, "sold": 0, "net": 146285.5, "trades": 5, "top_score": 36.6, "lean": "buying", "history": [{"action": "BUY", "amount": 30740.5, "date": "2017-05-11", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117031737/0001209191-17-031737-index.htm"}, {"action": "BUY", "amount": 15100.0, "date": "2016-11-22", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919116151670/0001209191-16-151670-index.htm"}, {"action": "BUY", "amount": 15602.8, "date": "2015-08-18", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115066750/0001209191-15-066750-index.htm"}, {"action": "BUY", "amount": 22842.2, "date": "2015-08-17", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115066447/0001209191-15-066447-index.htm"}, {"action": "BUY", "amount": 62000.0, "date": "2015-06-09", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919115051424/0001209191-15-051424-index.htm"}], "latest": {"action": "BUY", "amount": 30740.5, "date": "2017-05-11", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000120919117031737/0001209191-17-031737-index.htm"}}, {"who": "Nishant C. Saxena", "who_key": "Saxena Nishant C", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 126254.94, "sold": 0, "net": 126254.94, "trades": 2, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 25036.440000000002, "date": "2026-08-11", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2136365/000119312526346966/0001193125-26-346966-index.htm"}, {"action": "BUY", "amount": 101218.5, "date": "2026-06-03", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595097/000119312526255834/0001193125-26-255834-index.htm"}], "latest": {"action": "BUY", "amount": 25036.440000000002, "date": "2026-08-11", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2136365/000119312526346966/0001193125-26-346966-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -292366.5}, {"date": "2026-08-11", "net": 25036.440000000002}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354145", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097066", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346966", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342485", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342479", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001193125-26-340378", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001972481-26-000254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338274", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336864", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332936", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002244", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001972481-26-000237", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295622", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001193125-26-274226", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267672", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267655", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267671", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255834", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001193125-26-248550", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-238059", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237103", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001193125-26-237096", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234860", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234857", "price_sensitive": false}], "performance": {"ticker": "CRBP", "has_prices": true, "summary": {"n": 142, "avg": -0.8372712675104496, "win_rate": 0.04225352112676056, "best": 0.2886178861788618, "worst": -0.9669824684198247, "as_of": "2026-08-11"}, "buys": [{"who": "Saxena Nishant C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 25036.440000000002, "date": "2026-08-11", "score": 36.3, "ref_price": 9.51, "return": 0.0}, {"who": "Saxena Nishant C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 101218.5, "date": "2026-06-03", "score": 44.9, "ref_price": 7.38, "return": 0.2886178861788618}, {"who": "Cormorant Asset Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7003760.609, "date": "2024-09-20", "score": 59.6, "ref_price": 19.51, "return": -0.5125576627370579}, {"who": "Cormorant Asset Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23327559.599999998, "date": "2024-03-08", "score": 66.2, "ref_price": 44.93, "return": -0.7883374137547297}, {"who": "Cormorant Asset Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14250000.0, "date": "2024-02-02", "score": 77.3, "ref_price": 26.72, "return": -0.6440868263473054}, {"who": "Cormorant Asset Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9111940.74, "date": "2024-01-26", "score": 61.2, "ref_price": 29.49, "return": -0.6775178026449643}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 1272.5, "date": "2022-08-10", "score": 26.4, "ref_price": 7.6538, "return": 0.24252005539731888}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1003.2, "date": "2022-08-10", "score": 29.2, "ref_price": 7.6538, "return": 0.24252005539731888}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5198.0, "date": "2022-08-10", "score": 33.7, "ref_price": 7.6538, "return": 0.24252005539731888}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3600.0, "date": "2022-05-16", "score": 31.5, "ref_price": 8.9349, "return": 0.06436557767854134}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2625.0, "date": "2022-05-16", "score": 33.6, "ref_price": 8.9349, "return": 0.06436557767854134}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 3700.0, "date": "2022-03-10", "score": 39.3, "ref_price": 11.4011, "return": -0.16586995991614842}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5550.0, "date": "2022-03-10", "score": 33.8, "ref_price": 11.4011, "return": -0.16586995991614842}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3182.0, "date": "2022-03-09", "score": 34.2, "ref_price": 11.0111, "return": -0.13632607096475383}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5126.160000000001, "date": "2020-11-11", "score": 35.3, "ref_price": 36.6037, "return": -0.7401901993514317}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 8500.0, "date": "2020-03-17", "score": 33.5, "ref_price": 126.3126, "return": -0.9247105989426233}, {"who": "Discordia Robert Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 10053.6, "date": "2020-03-17", "score": 32.6, "ref_price": 126.3126, "return": -0.9247105989426233}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 56649.78, "date": "2020-03-17", "score": 41.1, "ref_price": 126.3126, "return": -0.9247105989426233}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15007.000000000002, "date": "2020-03-17", "score": 40.4, "ref_price": 126.3126, "return": -0.9247105989426233}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 14991.6416, "date": "2019-11-12", "score": 33.5, "ref_price": 130.8131, "return": -0.9273008590118268}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6091.799999999999, "date": "2019-11-12", "score": 35.5, "ref_price": 130.8131, "return": -0.9273008590118268}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 4380.0, "date": "2019-11-11", "score": 29.2, "ref_price": 132.3132, "return": -0.9281250850255303}, {"who": "Discordia Robert Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 11558.5, "date": "2019-11-11", "score": 33.2, "ref_price": 132.3132, "return": -0.9281250850255303}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 8212.949999999999, "date": "2019-08-15", "score": 33.3, "ref_price": 164.1164, "return": -0.9420533231291938}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 9997.9, "date": "2019-08-12", "score": 31.4, "ref_price": 180.018, "return": -0.9471719494717196}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 9000.0, "date": "2019-08-12", "score": 34.5, "ref_price": 180.018, "return": -0.9471719494717196}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7115.8, "date": "2019-08-12", "score": 36.2, "ref_price": 180.018, "return": -0.9471719494717196}, {"who": "Discordia Robert Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 87894.0, "date": "2019-08-12", "score": 57.0, "ref_price": 180.018, "return": -0.9471719494717196}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 10000.800000000001, "date": "2019-05-17", "score": 31.4, "ref_price": 212.4212, "return": -0.955230457223667}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 7226.6, "date": "2019-05-14", "score": 32.7, "ref_price": 216.0216, "return": -0.9559766245597663}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 712.0, "date": "2019-05-14", "score": 25.3, "ref_price": 216.0216, "return": -0.9559766245597663}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6954.851, "date": "2019-05-13", "score": 36.0, "ref_price": 213.0213, "return": -0.9553565770183545}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13957.599999999999, "date": "2019-03-15", "score": 35.1, "ref_price": 201.0201, "return": -0.9526912980343757}, {"who": "Jenkins John Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6977.9, "date": "2019-03-15", "score": 25.8, "ref_price": 201.0201, "return": -0.9526912980343757}, {"who": "Millian Craig Stuart", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 34258.5, "date": "2019-03-14", "score": 37.3, "ref_price": 204.9205, "return": -0.9535917587552246}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 29993.946, "date": "2019-03-14", "score": 37.0, "ref_price": 204.9205, "return": -0.9535917587552246}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10005.0, "date": "2019-03-14", "score": 35.1, "ref_price": 204.9205, "return": -0.9535917587552246}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9929.7, "date": "2019-03-14", "score": 37.8, "ref_price": 204.9205, "return": -0.9535917587552246}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 15174.3894, "date": "2018-05-15", "score": 33.5, "ref_price": 189.0189, "return": -0.9496875709254472}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10091.25, "date": "2018-05-15", "score": 38.0, "ref_price": 189.0189, "return": -0.9496875709254472}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23080.0, "date": "2018-05-15", "score": 39.3, "ref_price": 189.0189, "return": -0.9496875709254472}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27375.0, "date": "2018-05-14", "score": 32.4, "ref_price": 172.5173, "return": -0.9448750936862564}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33325.0, "date": "2018-03-14", "score": 33.8, "ref_price": 204.0204, "return": -0.9533870142397526}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 19877.649999999998, "date": "2018-03-14", "score": 34.8, "ref_price": 204.0204, "return": -0.9533870142397526}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7986.599999999999, "date": "2018-03-14", "score": 36.7, "ref_price": 204.0204, "return": -0.9533870142397526}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20460.0, "date": "2018-03-14", "score": 38.6, "ref_price": 204.0204, "return": -0.9533870142397526}, {"who": "Panayiotopoulos Paris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100392.123, "date": "2017-11-16", "score": 39.1, "ref_price": 211.5212, "return": -0.9550399676249947}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32750.0, "date": "2017-11-15", "score": 33.7, "ref_price": 198.0198, "return": -0.951974499519745}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34500.0, "date": "2017-11-13", "score": 34.0, "ref_price": 205.5206, "return": -0.953727266269172}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10560.0, "date": "2017-11-10", "score": 35.3, "ref_price": 217.5218, "return": -0.9562802440950746}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 19852.0, "date": "2017-11-10", "score": 34.8, "ref_price": 217.5218, "return": -0.9562802440950746}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70800.0, "date": "2017-11-10", "score": 37.6, "ref_price": 217.5218, "return": -0.9562802440950746}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7168.5, "date": "2017-11-10", "score": 36.2, "ref_price": 217.5218, "return": -0.9562802440950746}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 14997.949999999999, "date": "2017-08-11", "score": 33.4, "ref_price": 186.7687, "return": -0.9490814038969057}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10170.0, "date": "2017-08-11", "score": 38.0, "ref_price": 186.7687, "return": -0.9490814038969057}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14775.0, "date": "2017-08-11", "score": 37.0, "ref_price": 186.7687, "return": -0.9490814038969057}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20262.0, "date": "2017-05-11", "score": 38.6, "ref_price": 184.5185, "return": -0.9484604524749551}, {"who": "HOLMER ALAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3115.0, "date": "2017-05-11", "score": 22.7, "ref_price": 184.5185, "return": -0.9484604524749551}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21012.0, "date": "2017-05-11", "score": 31.2, "ref_price": 184.5185, "return": -0.9484604524749551}, {"who": "CATLIN AVERY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30740.5, "date": "2017-05-11", "score": 34.8, "ref_price": 184.5185, "return": -0.9484604524749551}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 14904.635, "date": "2017-05-11", "score": 33.4, "ref_price": 184.5185, "return": -0.9484604524749551}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19539.0, "date": "2017-05-11", "score": 41.7, "ref_price": 184.5185, "return": -0.9484604524749551}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 40171.17, "date": "2017-03-17", "score": 38.5, "ref_price": 288.0288, "return": -0.9669824684198247}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19200.0, "date": "2017-03-13", "score": 38.3, "ref_price": 285.0285, "return": -0.9666349154558229}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10800.0, "date": "2016-12-02", "score": 35.4, "ref_price": 216.0216, "return": -0.9559766245597663}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10237.6, "date": "2016-11-22", "score": 38.2, "ref_price": 238.5239, "return": -0.960129781543904}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 7750.0, "date": "2016-11-22", "score": 30.1, "ref_price": 238.5239, "return": -0.960129781543904}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10237.6, "date": "2016-11-22", "score": 39.4, "ref_price": 238.5239, "return": -0.960129781543904}, {"who": "HOLMER ALAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7490.0, "date": "2016-11-22", "score": 26.9, "ref_price": 238.5239, "return": -0.960129781543904}, {"who": "CATLIN AVERY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15100.0, "date": "2016-11-22", "score": 30.2, "ref_price": 238.5239, "return": -0.960129781543904}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69960.0, "date": "2016-11-18", "score": 37.5, "ref_price": 208.5209, "return": -0.9543930608394651}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 157696.0, "date": "2016-09-08", "score": 50.5, "ref_price": 156.0156, "return": -0.9390445570827534}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 70168.0, "date": "2016-08-26", "score": 45.7, "ref_price": 128.7129, "return": -0.9261146318667359}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6786.0, "date": "2016-08-22", "score": 25.8, "ref_price": 118.2118, "return": -0.9195511784779522}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 494032.4, "date": "2016-08-18", "score": 64.3, "ref_price": 108.3108, "return": -0.9121971216166809}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 119844.4, "date": "2016-08-17", "score": 48.4, "ref_price": 98.4098, "return": -0.9033632829250745}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 5998.5, "date": "2016-06-08", "score": 29.1, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5010.0, "date": "2016-06-06", "score": 36.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 9046.4, "date": "2016-06-01", "score": 31.1, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 64582.5, "date": "2016-05-19", "score": 48.2, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5100.0, "date": "2016-05-18", "score": 38.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 71700.0, "date": "2016-05-18", "score": 50.8, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1559.0, "date": "2015-12-11", "score": 27.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1611.0, "date": "2015-12-10", "score": 27.7, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1670.0, "date": "2015-12-09", "score": 27.8, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1682.0, "date": "2015-12-08", "score": 27.9, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1689.0, "date": "2015-12-07", "score": 27.9, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1720.0, "date": "2015-12-04", "score": 27.9, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1789.9, "date": "2015-12-02", "score": 28.1, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2670.0, "date": "2015-11-24", "score": 29.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 941.2255, "date": "2015-11-23", "score": 29.7, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2548.05, "date": "2015-11-20", "score": 29.4, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 6680.0, "date": "2015-11-19", "score": 29.9, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 1176.0, "date": "2015-11-19", "score": 22.9, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2565.0, "date": "2015-11-18", "score": 29.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2583.0, "date": "2015-11-17", "score": 29.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3372.0, "date": "2015-11-16", "score": 30.7, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1470.5, "date": "2015-11-13", "score": 32.1, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10605.0, "date": "2015-09-16", "score": 36.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10720.0, "date": "2015-09-15", "score": 36.8, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9820.0, "date": "2015-09-14", "score": 36.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9234.0, "date": "2015-09-11", "score": 36.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 18400.0, "date": "2015-09-03", "score": 35.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 11220.0, "date": "2015-08-25", "score": 32.7, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1070.4099999999999, "date": "2015-08-24", "score": 30.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 20500.0, "date": "2015-08-21", "score": 36.4, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2878.96, "date": "2015-08-21", "score": 30.1, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1916.4, "date": "2015-08-18", "score": 28.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "CATLIN AVERY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15602.8, "date": "2015-08-18", "score": 33.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 37998.5, "date": "2015-08-18", "score": 42.2, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "GUPTA RENU", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18945.0, "date": "2015-08-18", "score": 45.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1919.2, "date": "2015-08-17", "score": 20.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "HOLMER ALAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2015-08-17", "score": 22.0, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "CATLIN AVERY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22842.2, "date": "2015-08-17", "score": 35.3, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4027.925, "date": "2015-08-17", "score": 38.9, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2952.0, "date": "2015-06-15", "score": 39.3, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 7312.5, "date": "2015-06-15", "score": 30.3, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 18000.0, "date": "2015-06-12", "score": 35.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "CATLIN AVERY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62000.0, "date": "2015-06-09", "score": 36.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19500.0, "date": "2015-06-09", "score": 41.4, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 63168.0, "date": "2014-12-18", "score": 59.2, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9875.0, "date": "2014-12-17", "score": 36.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1464.0, "date": "2014-12-17", "score": 33.7, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3980.0, "date": "2014-12-11", "score": 32.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6764.0, "date": "2014-12-09", "score": 35.8, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 9900.0, "date": "2014-12-04", "score": 32.1, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "GUPTA RENU", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2014-12-04", "score": 29.4, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1650.0, "date": "2014-12-04", "score": 37.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3964.9999999999995, "date": "2014-12-04", "score": 23.4, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6400.0, "date": "2014-12-04", "score": 35.9, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Cohen Yuval", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3200.0, "date": "2014-12-03", "score": 32.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3050.0, "date": "2014-12-02", "score": 22.3, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3030.0, "date": "2014-12-02", "score": 33.5, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 49344.0, "date": "2014-12-01", "score": 45.4, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000.0, "date": "2014-12-01", "score": 20.7, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 59799.0, "date": "2014-11-28", "score": 55.2, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 40200.0, "date": "2014-11-26", "score": 53.1, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3050.0, "date": "2014-11-26", "score": 34.8, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Hochman David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6165.0, "date": "2014-11-25", "score": 25.3, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Tepper Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CSO", "amount": 6100.0, "date": "2014-11-25", "score": 30.2, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "Moran Sean F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9150.0, "date": "2014-11-25", "score": 49.6, "ref_price": 83.1083, "return": -0.8855709959173752}, {"who": "White Barbara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 19788.93, "date": "2014-11-25", "score": 34.6, "ref_price": 83.1083, "return": -0.8855709959173752}]}, "price_series": [{"date": "2016-07-29", "close": 83.1083, "volume": 1879.0}, {"date": "2016-08-01", "close": 84.0084, "volume": 1263.0}, {"date": "2016-08-02", "close": 84.3084, "volume": 3281.0}, {"date": "2016-08-03", "close": 86.4086, "volume": 3011.0}, {"date": "2016-08-04", "close": 84.9085, "volume": 2180.0}, {"date": "2016-08-05", "close": 87.0087, "volume": 2780.0}, {"date": "2016-08-08", "close": 89.709, "volume": 5849.0}, {"date": "2016-08-09", "close": 90.309, "volume": 19080.0}, {"date": "2016-08-10", "close": 93.0093, "volume": 6688.0}, {"date": "2016-08-11", "close": 93.3093, "volume": 11303.0}, {"date": "2016-08-12", "close": 96.6097, "volume": 9054.0}, {"date": "2016-08-15", "close": 92.4092, "volume": 8621.0}, {"date": "2016-08-16", "close": 90.9091, "volume": 5699.0}, {"date": "2016-08-17", "close": 98.4098, "volume": 17295.0}, {"date": "2016-08-18", "close": 108.3108, "volume": 47628.0}, {"date": "2016-08-19", "close": 111.0111, "volume": 50725.0}, {"date": "2016-08-22", "close": 118.2118, "volume": 18013.0}, {"date": "2016-08-23", "close": 116.4116, "volume": 27759.0}, {"date": "2016-08-24", "close": 109.811, "volume": 20000.0}, {"date": "2016-08-25", "close": 114.6115, "volume": 13796.0}, {"date": "2016-08-26", "close": 128.7129, "volume": 36621.0}, {"date": "2016-08-29", "close": 125.1125, "volume": 19384.0}, {"date": "2016-08-30", "close": 123.3123, "volume": 7342.0}, {"date": "2016-08-31", "close": 122.7123, "volume": 13886.0}, {"date": "2016-09-01", "close": 126.0126, "volume": 9919.0}, {"date": "2016-09-02", "close": 128.1128, "volume": 7188.0}, {"date": "2016-09-06", "close": 142.5143, "volume": 20293.0}, {"date": "2016-09-07", "close": 148.2148, "volume": 46154.0}, {"date": "2016-09-08", "close": 156.0156, "volume": 26855.0}, {"date": "2016-09-09", "close": 156.0156, "volume": 25098.0}, {"date": "2016-09-12", "close": 162.0162, "volume": 22169.0}, {"date": "2016-09-13", "close": 178.5179, "volume": 63705.0}, {"date": "2016-09-14", "close": 194.4194, "volume": 119158.0}, {"date": "2016-09-15", "close": 210.6211, "volume": 96154.0}, {"date": "2016-09-16", "close": 214.2214, "volume": 141858.0}, {"date": "2016-09-19", "close": 227.1227, "volume": 71967.0}, {"date": "2016-09-20", "close": 209.1209, "volume": 65474.0}, {"date": "2016-09-21", "close": 222.6223, "volume": 41220.0}, {"date": "2016-09-22", "close": 209.4209, "volume": 44578.0}, {"date": "2016-09-23", "close": 187.5188, "volume": 45713.0}, {"date": "2016-09-26", "close": 191.1191, "volume": 22197.0}, {"date": "2016-09-27", "close": 195.9196, "volume": 37736.0}, {"date": "2016-09-28", "close": 205.8206, "volume": 37901.0}, {"date": "2016-09-29", "close": 195.6196, "volume": 24773.0}, {"date": "2016-09-30", "close": 203.7204, "volume": 14138.0}, {"date": "2016-10-03", "close": 206.1206, "volume": 13328.0}, {"date": "2016-10-04", "close": 210.6211, "volume": 17762.0}, {"date": "2016-10-05", "close": 266.1266, "volume": 447530.0}, {"date": "2016-10-06", "close": 261.3261, "volume": 114943.0}, {"date": "2016-10-07", "close": 293.7294, "volume": 73114.0}, {"date": "2016-10-10", "close": 287.1287, "volume": 116389.0}, {"date": "2016-10-11", "close": 290.429, "volume": 50527.0}, {"date": "2016-10-12", "close": 285.0285, "volume": 39796.0}, {"date": "2016-10-13", "close": 280.228, "volume": 45734.0}, {"date": "2016-10-14", "close": 267.9268, "volume": 52682.0}, {"date": "2016-10-17", "close": 208.5209, "volume": 72988.0}, {"date": "2016-10-18", "close": 208.5209, "volume": 61593.0}, {"date": "2016-10-19", "close": 232.5233, "volume": 98543.0}, {"date": "2016-10-20", "close": 219.0219, "volume": 59602.0}, {"date": "2016-10-21", "close": 268.5269, "volume": 71577.0}, {"date": "2016-10-24", "close": 267.0267, "volume": 62555.0}, {"date": "2016-10-25", "close": 217.5218, "volume": 171464.0}, {"date": "2016-10-26", "close": 193.5194, "volume": 51807.0}, {"date": "2016-10-27", "close": 177.0177, "volume": 66383.0}, {"date": "2016-10-28", "close": 157.5158, "volume": 61354.0}, {"date": "2016-10-31", "close": 168.0168, "volume": 84443.0}, {"date": "2016-11-01", "close": 158.2658, "volume": 19839.0}, {"date": "2016-11-02", "close": 151.5152, "volume": 29936.0}, {"date": "2016-11-03", "close": 144.0144, "volume": 28302.0}, {"date": "2016-11-04", "close": 144.0144, "volume": 20632.0}, {"date": "2016-11-07", "close": 163.5164, "volume": 39943.0}, {"date": "2016-11-08", "close": 171.0171, "volume": 24861.0}, {"date": "2016-11-09", "close": 193.5194, "volume": 39080.0}, {"date": "2016-11-10", "close": 181.5182, "volume": 29556.0}, {"date": "2016-11-11", "close": 175.5176, "volume": 24815.0}, {"date": "2016-11-14", "close": 265.5266, "volume": 423659.0}, {"date": "2016-11-15", "close": 244.5245, "volume": 77410.0}, {"date": "2016-11-16", "close": 234.0234, "volume": 43879.0}, {"date": "2016-11-17", "close": 210.021, "volume": 57473.0}, {"date": "2016-11-18", "close": 208.5209, "volume": 27494.0}, {"date": "2016-11-21", "close": 235.5236, "volume": 62086.0}, {"date": "2016-11-22", "close": 238.5239, "volume": 86880.0}, {"date": "2016-11-23", "close": 240.024, "volume": 48753.0}, {"date": "2016-11-25", "close": 234.0234, "volume": 22221.0}, {"date": "2016-11-28", "close": 247.5248, "volume": 46171.0}, {"date": "2016-11-29", "close": 240.024, "volume": 20738.0}, {"date": "2016-11-30", "close": 228.0228, "volume": 29556.0}, {"date": "2016-12-01", "close": 219.0219, "volume": 22454.0}, {"date": "2016-12-02", "close": 216.0216, "volume": 26389.0}, {"date": "2016-12-05", "close": 222.0222, "volume": 10226.0}, {"date": "2016-12-06", "close": 235.5236, "volume": 17625.0}, {"date": "2016-12-07", "close": 232.5233, "volume": 12786.0}, {"date": "2016-12-08", "close": 235.5236, "volume": 11423.0}, {"date": "2016-12-09", "close": 234.0234, "volume": 8119.0}, {"date": "2016-12-12", "close": 234.0234, "volume": 11297.0}, {"date": "2016-12-13", "close": 244.5245, "volume": 23508.0}, {"date": "2016-12-14", "close": 258.0258, "volume": 39581.0}, {"date": "2016-12-15", "close": 262.5263, "volume": 24904.0}, {"date": "2016-12-16", "close": 246.0246, "volume": 32268.0}, {"date": "2016-12-19", "close": 259.526, "volume": 21004.0}, {"date": "2016-12-20", "close": 264.0264, "volume": 16359.0}, {"date": "2016-12-21", "close": 253.5254, "volume": 10919.0}, {"date": "2016-12-22", "close": 250.5251, "volume": 9788.0}, {"date": "2016-12-23", "close": 256.5257, "volume": 8509.0}, {"date": "2016-12-27", "close": 265.5266, "volume": 23285.0}, {"date": "2016-12-28", "close": 265.5266, "volume": 12341.0}, {"date": "2016-12-29", "close": 258.0258, "volume": 15532.0}, {"date": "2016-12-30", "close": 253.5254, "volume": 13265.0}, {"date": "2017-01-03", "close": 253.5254, "volume": 11677.0}, {"date": "2017-01-04", "close": 253.5254, "volume": 14888.0}, {"date": "2017-01-05", "close": 249.0249, "volume": 16309.0}, {"date": "2017-01-06", "close": 249.0249, "volume": 22815.0}, {"date": "2017-01-09", "close": 249.0249, "volume": 8569.0}, {"date": "2017-01-10", "close": 255.0255, "volume": 15771.0}, {"date": "2017-01-11", "close": 241.5242, "volume": 22652.0}, {"date": "2017-01-12", "close": 229.523, "volume": 35700.0}, {"date": "2017-01-13", "close": 225.0225, "volume": 16307.0}, {"date": "2017-01-17", "close": 220.5221, "volume": 16110.0}, {"date": "2017-01-18", "close": 217.5218, "volume": 12965.0}, {"date": "2017-01-19", "close": 210.021, "volume": 29285.0}, {"date": "2017-01-20", "close": 207.0207, "volume": 18476.0}, {"date": "2017-01-23", "close": 198.0198, "volume": 20095.0}, {"date": "2017-01-24", "close": 211.5212, "volume": 22515.0}, {"date": "2017-01-25", "close": 211.5212, "volume": 19289.0}, {"date": "2017-01-26", "close": 214.5215, "volume": 12968.0}, {"date": "2017-01-27", "close": 202.5203, "volume": 23690.0}, {"date": "2017-01-30", "close": 196.5197, "volume": 9398.0}, {"date": "2017-01-31", "close": 201.0201, "volume": 18644.0}, {"date": "2017-02-01", "close": 192.0192, "volume": 19838.0}, {"date": "2017-02-02", "close": 198.0198, "volume": 13253.0}, {"date": "2017-02-03", "close": 205.5206, "volume": 21966.0}, {"date": "2017-02-06", "close": 195.0195, "volume": 12205.0}, {"date": "2017-02-07", "close": 187.5188, "volume": 19578.0}, {"date": "2017-02-08", "close": 192.0192, "volume": 15987.0}, {"date": "2017-02-09", "close": 187.5188, "volume": 20114.0}, {"date": "2017-02-10", "close": 213.0213, "volume": 116561.0}, {"date": "2017-02-13", "close": 225.0225, "volume": 58749.0}, {"date": "2017-02-14", "close": 252.0252, "volume": 52518.0}, {"date": "2017-02-15", "close": 249.0249, "volume": 74108.0}, {"date": "2017-02-16", "close": 249.0249, "volume": 27141.0}, {"date": "2017-02-17", "close": 265.5266, "volume": 65284.0}, {"date": "2017-02-21", "close": 262.5263, "volume": 45501.0}, {"date": "2017-02-22", "close": 258.0258, "volume": 30058.0}, {"date": "2017-02-23", "close": 247.5248, "volume": 29912.0}, {"date": "2017-02-24", "close": 255.0255, "volume": 20520.0}, {"date": "2017-02-27", "close": 273.0273, "volume": 43438.0}, {"date": "2017-02-28", "close": 256.5257, "volume": 62668.0}, {"date": "2017-03-01", "close": 271.5272, "volume": 40220.0}, {"date": "2017-03-02", "close": 281.2781, "volume": 76907.0}, {"date": "2017-03-03", "close": 279.0279, "volume": 36922.0}, {"date": "2017-03-06", "close": 276.0276, "volume": 36517.0}, {"date": "2017-03-07", "close": 273.0273, "volume": 17573.0}, {"date": "2017-03-08", "close": 274.5275, "volume": 45816.0}, {"date": "2017-03-09", "close": 277.5278, "volume": 34136.0}, {"date": "2017-03-10", "close": 285.0285, "volume": 40690.0}, {"date": "2017-03-13", "close": 285.0285, "volume": 35414.0}, {"date": "2017-03-14", "close": 276.0276, "volume": 29217.0}, {"date": "2017-03-15", "close": 283.5284, "volume": 16605.0}, {"date": "2017-03-16", "close": 282.0282, "volume": 13161.0}, {"date": "2017-03-17", "close": 288.0288, "volume": 38392.0}, {"date": "2017-03-20", "close": 310.5311, "volume": 90729.0}, {"date": "2017-03-21", "close": 277.5278, "volume": 97724.0}, {"date": "2017-03-22", "close": 273.0273, "volume": 23482.0}, {"date": "2017-03-23", "close": 270.027, "volume": 26650.0}, {"date": "2017-03-24", "close": 273.0273, "volume": 49408.0}, {"date": "2017-03-27", "close": 288.0288, "volume": 38590.0}, {"date": "2017-03-28", "close": 277.5278, "volume": 29356.0}, {"date": "2017-03-29", "close": 270.027, "volume": 28810.0}, {"date": "2017-03-30", "close": 238.5239, "volume": 335929.0}, {"date": "2017-03-31", "close": 247.5248, "volume": 65242.0}, {"date": "2017-04-03", "close": 241.5242, "volume": 28366.0}, {"date": "2017-04-04", "close": 241.5242, "volume": 24513.0}, {"date": "2017-04-05", "close": 232.5233, "volume": 86807.0}, {"date": "2017-04-06", "close": 225.0225, "volume": 43972.0}, {"date": "2017-04-07", "close": 216.0216, "volume": 53690.0}, {"date": "2017-04-10", "close": 210.021, "volume": 31735.0}, {"date": "2017-04-11", "close": 204.0204, "volume": 27290.0}, {"date": "2017-04-12", "close": 207.0207, "volume": 33587.0}, {"date": "2017-04-13", "close": 205.5206, "volume": 18814.0}, {"date": "2017-04-17", "close": 207.0207, "volume": 32414.0}, {"date": "2017-04-18", "close": 204.0204, "volume": 26856.0}, {"date": "2017-04-19", "close": 198.0198, "volume": 24821.0}, {"date": "2017-04-20", "close": 201.0201, "volume": 18673.0}, {"date": "2017-04-21", "close": 195.0195, "volume": 27624.0}, {"date": "2017-04-24", "close": 192.0192, "volume": 37757.0}, {"date": "2017-04-25", "close": 198.0198, "volume": 26212.0}, {"date": "2017-04-26", "close": 198.0198, "volume": 14085.0}, {"date": "2017-04-27", "close": 211.5212, "volume": 29118.0}, {"date": "2017-04-28", "close": 216.0216, "volume": 28938.0}, {"date": "2017-05-01", "close": 214.5215, "volume": 19690.0}, {"date": "2017-05-02", "close": 207.0207, "volume": 23876.0}, {"date": "2017-05-03", "close": 201.0201, "volume": 13873.0}, {"date": "2017-05-04", "close": 189.0189, "volume": 27949.0}, {"date": "2017-05-05", "close": 189.0189, "volume": 14869.0}, {"date": "2017-05-08", "close": 186.0186, "volume": 21589.0}, {"date": "2017-05-09", "close": 180.018, "volume": 77123.0}, {"date": "2017-05-10", "close": 178.5179, "volume": 29208.0}, {"date": "2017-05-11", "close": 184.5185, "volume": 23332.0}, {"date": "2017-05-12", "close": 189.0189, "volume": 28971.0}, {"date": "2017-05-15", "close": 193.5194, "volume": 18360.0}, {"date": "2017-05-16", "close": 196.5197, "volume": 15736.0}, {"date": "2017-05-17", "close": 180.018, "volume": 23493.0}, {"date": "2017-05-18", "close": 195.0195, "volume": 17039.0}, {"date": "2017-05-19", "close": 193.5194, "volume": 16086.0}, {"date": "2017-05-22", "close": 196.5197, "volume": 10588.0}, {"date": "2017-05-23", "close": 202.5203, "volume": 12059.0}, {"date": "2017-05-24", "close": 202.5203, "volume": 12146.0}, {"date": "2017-05-25", "close": 202.5203, "volume": 13979.0}, {"date": "2017-05-26", "close": 193.5194, "volume": 9415.0}, {"date": "2017-05-30", "close": 186.0186, "volume": 14241.0}, {"date": "2017-05-31", "close": 186.0186, "volume": 13410.0}, {"date": "2017-06-01", "close": 196.5197, "volume": 11872.0}, {"date": "2017-06-02", "close": 202.5203, "volume": 15129.0}, {"date": "2017-06-05", "close": 211.5212, "volume": 26575.0}, {"date": "2017-06-06", "close": 199.52, "volume": 18952.0}, {"date": "2017-06-07", "close": 195.0195, "volume": 16181.0}, {"date": "2017-06-08", "close": 190.5191, "volume": 22317.0}, {"date": "2017-06-09", "close": 177.0177, "volume": 20928.0}, {"date": "2017-06-12", "close": 178.5179, "volume": 22985.0}, {"date": "2017-06-13", "close": 178.5179, "volume": 15161.0}, {"date": "2017-06-14", "close": 177.0177, "volume": 17006.0}, {"date": "2017-06-15", "close": 174.0174, "volume": 18321.0}, {"date": "2017-06-16", "close": 172.5173, "volume": 23082.0}, {"date": "2017-06-19", "close": 180.018, "volume": 20375.0}, {"date": "2017-06-20", "close": 184.5185, "volume": 22191.0}, {"date": "2017-06-21", "close": 178.5179, "volume": 21630.0}, {"date": "2017-06-22", "close": 178.5179, "volume": 20156.0}, {"date": "2017-06-23", "close": 190.5191, "volume": 181512.0}, {"date": "2017-06-26", "close": 189.0189, "volume": 26774.0}, {"date": "2017-06-27", "close": 184.5185, "volume": 23136.0}, {"date": "2017-06-28", "close": 187.5188, "volume": 11374.0}, {"date": "2017-06-29", "close": 187.5188, "volume": 12792.0}, {"date": "2017-06-30", "close": 189.0189, "volume": 13082.0}, {"date": "2017-07-03", "close": 184.5185, "volume": 8522.0}, {"date": "2017-07-05", "close": 189.0189, "volume": 11929.0}, {"date": "2017-07-06", "close": 187.5188, "volume": 11693.0}, {"date": "2017-07-07", "close": 192.0192, "volume": 8950.0}, {"date": "2017-07-10", "close": 193.5194, "volume": 17862.0}, {"date": "2017-07-11", "close": 201.0201, "volume": 18270.0}, {"date": "2017-07-12", "close": 214.5215, "volume": 33698.0}, {"date": "2017-07-13", "close": 204.0204, "volume": 22641.0}, {"date": "2017-07-14", "close": 205.5206, "volume": 12512.0}, {"date": "2017-07-17", "close": 205.5206, "volume": 12590.0}, {"date": "2017-07-18", "close": 198.0198, "volume": 11554.0}, {"date": "2017-07-19", "close": 196.5197, "volume": 14991.0}, {"date": "2017-07-20", "close": 192.0192, "volume": 17524.0}, {"date": "2017-07-21", "close": 192.0192, "volume": 10618.0}, {"date": "2017-07-24", "close": 189.0189, "volume": 17235.0}, {"date": "2017-07-25", "close": 186.0186, "volume": 13089.0}, {"date": "2017-07-26", "close": 181.5182, "volume": 18914.0}, {"date": "2017-07-27", "close": 174.0174, "volume": 16170.0}, {"date": "2017-07-28", "close": 183.0183, "volume": 14526.0}, {"date": "2017-07-31", "close": 178.5179, "volume": 16769.0}, {"date": "2017-08-01", "close": 178.5179, "volume": 12376.0}, {"date": "2017-08-02", "close": 175.5176, "volume": 9497.0}, {"date": "2017-08-03", "close": 171.0171, "volume": 11371.0}, {"date": "2017-08-04", "close": 180.018, "volume": 10683.0}, {"date": "2017-08-07", "close": 180.018, "volume": 12265.0}, {"date": "2017-08-08", "close": 183.0183, "volume": 16829.0}, {"date": "2017-08-09", "close": 181.5182, "volume": 10619.0}, {"date": "2017-08-10", "close": 175.5176, "volume": 11268.0}, {"date": "2017-08-11", "close": 186.7687, "volume": 17960.0}, {"date": "2017-08-14", "close": 181.5182, "volume": 13977.0}, {"date": "2017-08-15", "close": 179.2679, "volume": 11504.0}, {"date": "2017-08-16", "close": 181.5182, "volume": 7631.0}, {"date": "2017-08-17", "close": 180.018, "volume": 8767.0}, {"date": "2017-08-18", "close": 177.0177, "volume": 7366.0}, {"date": "2017-08-21", "close": 172.5173, "volume": 9473.0}, {"date": "2017-08-22", "close": 180.018, "volume": 8748.0}, {"date": "2017-08-23", "close": 184.5185, "volume": 12624.0}, {"date": "2017-08-24", "close": 198.0198, "volume": 19055.0}, {"date": "2017-08-25", "close": 205.5206, "volume": 22871.0}, {"date": "2017-08-28", "close": 205.5206, "volume": 15005.0}, {"date": "2017-08-29", "close": 210.021, "volume": 14116.0}, {"date": "2017-08-30", "close": 223.5224, "volume": 82593.0}, {"date": "2017-08-31", "close": 232.5233, "volume": 25790.0}, {"date": "2017-09-01", "close": 229.523, "volume": 15571.0}, {"date": "2017-09-05", "close": 231.0231, "volume": 20690.0}, {"date": "2017-09-06", "close": 230.273, "volume": 17036.0}, {"date": "2017-09-07", "close": 210.021, "volume": 33451.0}, {"date": "2017-09-08", "close": 202.5203, "volume": 10516.0}, {"date": "2017-09-11", "close": 198.0198, "volume": 14065.0}, {"date": "2017-09-12", "close": 196.5197, "volume": 13201.0}, {"date": "2017-09-13", "close": 201.0201, "volume": 13920.0}, {"date": "2017-09-14", "close": 204.0204, "volume": 9225.0}, {"date": "2017-09-15", "close": 202.5203, "volume": 24814.0}, {"date": "2017-09-18", "close": 205.5206, "volume": 8827.0}, {"date": "2017-09-19", "close": 202.5203, "volume": 12319.0}, {"date": "2017-09-20", "close": 196.5197, "volume": 15775.0}, {"date": "2017-09-21", "close": 196.5197, "volume": 9921.0}, {"date": "2017-09-22", "close": 205.5206, "volume": 13570.0}, {"date": "2017-09-25", "close": 204.0204, "volume": 11740.0}, {"date": "2017-09-26", "close": 202.5203, "volume": 10106.0}, {"date": "2017-09-27", "close": 207.0207, "volume": 16606.0}, {"date": "2017-09-28", "close": 214.5215, "volume": 17016.0}, {"date": "2017-09-29", "close": 214.5215, "volume": 12703.0}, {"date": "2017-10-02", "close": 222.0222, "volume": 14236.0}, {"date": "2017-10-03", "close": 213.0213, "volume": 19096.0}, {"date": "2017-10-04", "close": 219.0219, "volume": 12686.0}, {"date": "2017-10-05", "close": 223.5224, "volume": 10989.0}, {"date": "2017-10-06", "close": 222.0222, "volume": 12102.0}, {"date": "2017-10-09", "close": 211.5212, "volume": 14427.0}, {"date": "2017-10-10", "close": 213.0213, "volume": 17497.0}, {"date": "2017-10-11", "close": 213.0213, "volume": 12426.0}, {"date": "2017-10-12", "close": 210.021, "volume": 16179.0}, {"date": "2017-10-13", "close": 204.0204, "volume": 10816.0}, {"date": "2017-10-16", "close": 207.0207, "volume": 14202.0}, {"date": "2017-10-17", "close": 211.5212, "volume": 18190.0}, {"date": "2017-10-18", "close": 210.021, "volume": 12337.0}, {"date": "2017-10-19", "close": 231.0231, "volume": 184945.0}, {"date": "2017-10-20", "close": 233.2733, "volume": 30666.0}, {"date": "2017-10-23", "close": 222.0222, "volume": 25454.0}, {"date": "2017-10-24", "close": 207.0207, "volume": 111981.0}, {"date": "2017-10-25", "close": 207.0207, "volume": 37130.0}, {"date": "2017-10-26", "close": 207.0207, "volume": 27142.0}, {"date": "2017-10-27", "close": 213.0213, "volume": 21325.0}, {"date": "2017-10-30", "close": 214.5215, "volume": 31120.0}, {"date": "2017-10-31", "close": 213.0213, "volume": 20484.0}, {"date": "2017-11-01", "close": 205.5206, "volume": 23891.0}, {"date": "2017-11-02", "close": 208.5209, "volume": 32759.0}, {"date": "2017-11-03", "close": 207.0207, "volume": 27248.0}, {"date": "2017-11-06", "close": 208.5209, "volume": 35774.0}, {"date": "2017-11-07", "close": 205.5206, "volume": 16495.0}, {"date": "2017-11-08", "close": 204.0204, "volume": 26388.0}, {"date": "2017-11-09", "close": 211.5212, "volume": 22218.0}, {"date": "2017-11-10", "close": 217.5218, "volume": 31210.0}, {"date": "2017-11-13", "close": 205.5206, "volume": 29389.0}, {"date": "2017-11-14", "close": 198.0198, "volume": 27931.0}, {"date": "2017-11-15", "close": 198.0198, "volume": 28188.0}, {"date": "2017-11-16", "close": 211.5212, "volume": 25952.0}, {"date": "2017-11-17", "close": 210.021, "volume": 20146.0}, {"date": "2017-11-20", "close": 210.021, "volume": 13118.0}, {"date": "2017-11-21", "close": 210.021, "volume": 17593.0}, {"date": "2017-11-22", "close": 213.0213, "volume": 23310.0}, {"date": "2017-11-24", "close": 210.021, "volume": 8072.0}, {"date": "2017-11-27", "close": 214.5215, "volume": 23666.0}, {"date": "2017-11-28", "close": 229.523, "volume": 27506.0}, {"date": "2017-11-29", "close": 232.5233, "volume": 29505.0}, {"date": "2017-11-30", "close": 231.0231, "volume": 22039.0}, {"date": "2017-12-01", "close": 232.5233, "volume": 20553.0}, {"date": "2017-12-04", "close": 228.0228, "volume": 13146.0}, {"date": "2017-12-05", "close": 223.5224, "volume": 10885.0}, {"date": "2017-12-06", "close": 217.5218, "volume": 13231.0}, {"date": "2017-12-07", "close": 225.0225, "volume": 11474.0}, {"date": "2017-12-08", "close": 226.5227, "volume": 8812.0}, {"date": "2017-12-11", "close": 211.5212, "volume": 32934.0}, {"date": "2017-12-12", "close": 211.5212, "volume": 16047.0}, {"date": "2017-12-13", "close": 216.0216, "volume": 19147.0}, {"date": "2017-12-14", "close": 219.0219, "volume": 37522.0}, {"date": "2017-12-15", "close": 214.5215, "volume": 56255.0}, {"date": "2017-12-18", "close": 204.0204, "volume": 28371.0}, {"date": "2017-12-19", "close": 201.0201, "volume": 23411.0}, {"date": "2017-12-20", "close": 205.5206, "volume": 14433.0}, {"date": "2017-12-21", "close": 210.021, "volume": 11679.0}, {"date": "2017-12-22", "close": 204.7705, "volume": 13860.0}, {"date": "2017-12-26", "close": 213.0213, "volume": 22174.0}, {"date": "2017-12-27", "close": 217.5218, "volume": 19036.0}, {"date": "2017-12-28", "close": 220.5221, "volume": 16593.0}, {"date": "2017-12-29", "close": 213.0213, "volume": 21176.0}, {"date": "2018-01-02", "close": 238.5239, "volume": 67752.0}, {"date": "2018-01-03", "close": 255.0255, "volume": 80940.0}, {"date": "2018-01-04", "close": 250.5251, "volume": 39807.0}, {"date": "2018-01-05", "close": 234.0234, "volume": 29139.0}, {"date": "2018-01-08", "close": 243.0243, "volume": 31306.0}, {"date": "2018-01-09", "close": 241.5242, "volume": 14624.0}, {"date": "2018-01-10", "close": 241.5242, "volume": 13142.0}, {"date": "2018-01-11", "close": 249.0249, "volume": 22617.0}, {"date": "2018-01-12", "close": 246.0246, "volume": 16739.0}, {"date": "2018-01-16", "close": 237.0237, "volume": 22025.0}, {"date": "2018-01-17", "close": 246.0246, "volume": 14082.0}, {"date": "2018-01-18", "close": 238.5239, "volume": 16066.0}, {"date": "2018-01-19", "close": 247.5248, "volume": 54816.0}, {"date": "2018-01-22", "close": 264.0264, "volume": 41656.0}, {"date": "2018-01-23", "close": 270.027, "volume": 76409.0}, {"date": "2018-01-24", "close": 273.0273, "volume": 45023.0}, {"date": "2018-01-25", "close": 267.0267, "volume": 18249.0}, {"date": "2018-01-26", "close": 267.0267, "volume": 13955.0}, {"date": "2018-01-29", "close": 277.5278, "volume": 38548.0}, {"date": "2018-01-30", "close": 244.5245, "volume": 143403.0}, {"date": "2018-01-31", "close": 225.0225, "volume": 74812.0}, {"date": "2018-02-01", "close": 213.0213, "volume": 58600.0}, {"date": "2018-02-02", "close": 211.5212, "volume": 34946.0}, {"date": "2018-02-05", "close": 202.5203, "volume": 44408.0}, {"date": "2018-02-06", "close": 208.5209, "volume": 37388.0}, {"date": "2018-02-07", "close": 214.5215, "volume": 20511.0}, {"date": "2018-02-08", "close": 202.5203, "volume": 22930.0}, {"date": "2018-02-09", "close": 211.5212, "volume": 46666.0}, {"date": "2018-02-12", "close": 211.5212, "volume": 19240.0}, {"date": "2018-02-13", "close": 218.2718, "volume": 14709.0}, {"date": "2018-02-14", "close": 219.0219, "volume": 15672.0}, {"date": "2018-02-15", "close": 243.0243, "volume": 57950.0}, {"date": "2018-02-16", "close": 238.5239, "volume": 33930.0}, {"date": "2018-02-20", "close": 231.0231, "volume": 31876.0}, {"date": "2018-02-21", "close": 234.0234, "volume": 19250.0}, {"date": "2018-02-22", "close": 226.5227, "volume": 20071.0}, {"date": "2018-02-23", "close": 231.0231, "volume": 19597.0}, {"date": "2018-02-26", "close": 234.0234, "volume": 10886.0}, {"date": "2018-02-27", "close": 229.523, "volume": 13321.0}, {"date": "2018-02-28", "close": 222.0222, "volume": 14192.0}, {"date": "2018-03-01", "close": 217.5218, "volume": 20437.0}, {"date": "2018-03-02", "close": 213.0213, "volume": 40609.0}, {"date": "2018-03-05", "close": 208.5209, "volume": 19008.0}, {"date": "2018-03-06", "close": 202.5203, "volume": 33669.0}, {"date": "2018-03-07", "close": 208.5209, "volume": 14270.0}, {"date": "2018-03-08", "close": 210.021, "volume": 8033.0}, {"date": "2018-03-09", "close": 213.0213, "volume": 11771.0}, {"date": "2018-03-12", "close": 205.5206, "volume": 25243.0}, {"date": "2018-03-13", "close": 202.5203, "volume": 25685.0}, {"date": "2018-03-14", "close": 204.0204, "volume": 30689.0}, {"date": "2018-03-15", "close": 207.0207, "volume": 30653.0}, {"date": "2018-03-16", "close": 213.0213, "volume": 36211.0}, {"date": "2018-03-19", "close": 211.5212, "volume": 21728.0}, {"date": "2018-03-20", "close": 207.0207, "volume": 15950.0}, {"date": "2018-03-21", "close": 210.021, "volume": 12111.0}, {"date": "2018-03-22", "close": 201.0201, "volume": 16434.0}, {"date": "2018-03-23", "close": 187.5188, "volume": 28465.0}, {"date": "2018-03-26", "close": 192.0192, "volume": 28151.0}, {"date": "2018-03-27", "close": 176.2676, "volume": 30529.0}, {"date": "2018-03-28", "close": 168.0168, "volume": 33042.0}, {"date": "2018-03-29", "close": 183.0183, "volume": 31491.0}, {"date": "2018-04-02", "close": 177.0177, "volume": 18982.0}, {"date": "2018-04-03", "close": 171.0171, "volume": 20654.0}, {"date": "2018-04-04", "close": 180.018, "volume": 19652.0}, {"date": "2018-04-05", "close": 174.0174, "volume": 12450.0}, {"date": "2018-04-06", "close": 169.517, "volume": 13193.0}, {"date": "2018-04-09", "close": 183.0183, "volume": 23764.0}, {"date": "2018-04-10", "close": 190.5191, "volume": 18481.0}, {"date": "2018-04-11", "close": 186.0186, "volume": 13754.0}, {"date": "2018-04-12", "close": 189.0189, "volume": 14104.0}, {"date": "2018-04-13", "close": 189.0189, "volume": 23400.0}, {"date": "2018-04-16", "close": 198.0198, "volume": 16189.0}, {"date": "2018-04-17", "close": 199.52, "volume": 13671.0}, {"date": "2018-04-18", "close": 204.0204, "volume": 11401.0}, {"date": "2018-04-19", "close": 202.5203, "volume": 10154.0}, {"date": "2018-04-20", "close": 199.52, "volume": 9361.0}, {"date": "2018-04-23", "close": 199.52, "volume": 9569.0}, {"date": "2018-04-24", "close": 190.5191, "volume": 14603.0}, {"date": "2018-04-25", "close": 189.0189, "volume": 10142.0}, {"date": "2018-04-26", "close": 193.5194, "volume": 6829.0}, {"date": "2018-04-27", "close": 192.0192, "volume": 5785.0}, {"date": "2018-04-30", "close": 178.5179, "volume": 19776.0}, {"date": "2018-05-01", "close": 178.5179, "volume": 14147.0}, {"date": "2018-05-02", "close": 189.0189, "volume": 11192.0}, {"date": "2018-05-03", "close": 186.0186, "volume": 8531.0}, {"date": "2018-05-04", "close": 186.0186, "volume": 11707.0}, {"date": "2018-05-07", "close": 190.5191, "volume": 5656.0}, {"date": "2018-05-08", "close": 187.5188, "volume": 6534.0}, {"date": "2018-05-09", "close": 192.0192, "volume": 7945.0}, {"date": "2018-05-10", "close": 178.5179, "volume": 28313.0}, {"date": "2018-05-11", "close": 164.2664, "volume": 107971.0}, {"date": "2018-05-14", "close": 172.5173, "volume": 28632.0}, {"date": "2018-05-15", "close": 189.0189, "volume": 55874.0}, {"date": "2018-05-16", "close": 187.5188, "volume": 36747.0}, {"date": "2018-05-17", "close": 180.018, "volume": 17650.0}, {"date": "2018-05-18", "close": 185.2685, "volume": 22620.0}, {"date": "2018-05-21", "close": 178.5179, "volume": 11809.0}, {"date": "2018-05-22", "close": 177.0177, "volume": 12700.0}, {"date": "2018-05-23", "close": 181.5182, "volume": 14380.0}, {"date": "2018-05-24", "close": 177.7678, "volume": 7766.0}, {"date": "2018-05-25", "close": 177.0177, "volume": 6785.0}, {"date": "2018-05-29", "close": 177.0177, "volume": 11228.0}, {"date": "2018-05-30", "close": 180.018, "volume": 9674.0}, {"date": "2018-05-31", "close": 186.0186, "volume": 10692.0}, {"date": "2018-06-01", "close": 178.5179, "volume": 17678.0}, {"date": "2018-06-04", "close": 177.0177, "volume": 20651.0}, {"date": "2018-06-05", "close": 180.018, "volume": 18453.0}, {"date": "2018-06-06", "close": 178.5179, "volume": 21865.0}, {"date": "2018-06-07", "close": 177.0177, "volume": 12365.0}, {"date": "2018-06-08", "close": 172.5173, "volume": 17410.0}, {"date": "2018-06-11", "close": 175.5176, "volume": 8884.0}, {"date": "2018-06-12", "close": 181.5182, "volume": 13902.0}, {"date": "2018-06-13", "close": 184.5185, "volume": 26849.0}, {"date": "2018-06-14", "close": 183.0183, "volume": 12329.0}, {"date": "2018-06-15", "close": 183.0183, "volume": 18521.0}, {"date": "2018-06-18", "close": 183.0183, "volume": 5911.0}, {"date": "2018-06-19", "close": 181.5182, "volume": 8699.0}, {"date": "2018-06-20", "close": 180.018, "volume": 10583.0}, {"date": "2018-06-21", "close": 174.0174, "volume": 18437.0}, {"date": "2018-06-22", "close": 177.0177, "volume": 24771.0}, {"date": "2018-06-25", "close": 171.0171, "volume": 13476.0}, {"date": "2018-06-26", "close": 172.5173, "volume": 8331.0}, {"date": "2018-06-27", "close": 156.0156, "volume": 31945.0}, {"date": "2018-06-28", "close": 153.0153, "volume": 29558.0}, {"date": "2018-06-29", "close": 151.5152, "volume": 16460.0}, {"date": "2018-07-02", "close": 154.5155, "volume": 5758.0}, {"date": "2018-07-03", "close": 156.0156, "volume": 4094.0}, {"date": "2018-07-05", "close": 157.5158, "volume": 6780.0}, {"date": "2018-07-06", "close": 171.0171, "volume": 24588.0}, {"date": "2018-07-09", "close": 163.5164, "volume": 12592.0}, {"date": "2018-07-10", "close": 160.5161, "volume": 6635.0}, {"date": "2018-07-11", "close": 162.7663, "volume": 6009.0}, {"date": "2018-07-12", "close": 163.5164, "volume": 18976.0}, {"date": "2018-07-13", "close": 169.517, "volume": 10669.0}, {"date": "2018-07-16", "close": 158.2658, "volume": 13349.0}, {"date": "2018-07-17", "close": 157.5158, "volume": 5094.0}, {"date": "2018-07-18", "close": 157.5158, "volume": 20357.0}, {"date": "2018-07-19", "close": 163.5164, "volume": 28570.0}, {"date": "2018-07-20", "close": 160.5161, "volume": 12865.0}, {"date": "2018-07-23", "close": 157.5158, "volume": 10097.0}, {"date": "2018-07-24", "close": 156.0156, "volume": 6365.0}, {"date": "2018-07-25", "close": 154.5155, "volume": 16949.0}, {"date": "2018-07-26", "close": 153.0153, "volume": 16025.0}, {"date": "2018-07-27", "close": 148.5149, "volume": 12996.0}, {"date": "2018-07-30", "close": 144.0144, "volume": 13800.0}, {"date": "2018-07-31", "close": 151.5152, "volume": 9499.0}, {"date": "2018-08-01", "close": 147.0147, "volume": 10159.0}, {"date": "2018-08-02", "close": 147.0147, "volume": 10803.0}, {"date": "2018-08-03", "close": 141.0141, "volume": 13581.0}, {"date": "2018-08-06", "close": 142.5143, "volume": 7478.0}, {"date": "2018-08-07", "close": 144.0144, "volume": 6315.0}, {"date": "2018-08-08", "close": 139.514, "volume": 15098.0}, {"date": "2018-08-09", "close": 144.0144, "volume": 13652.0}, {"date": "2018-08-10", "close": 150.015, "volume": 9943.0}, {"date": "2018-08-13", "close": 147.7648, "volume": 7222.0}, {"date": "2018-08-14", "close": 145.5146, "volume": 7070.0}, {"date": "2018-08-15", "close": 141.0141, "volume": 9211.0}, {"date": "2018-08-16", "close": 144.0144, "volume": 6039.0}, {"date": "2018-08-17", "close": 145.5146, "volume": 6918.0}, {"date": "2018-08-20", "close": 144.0144, "volume": 12229.0}, {"date": "2018-08-21", "close": 153.0153, "volume": 18481.0}, {"date": "2018-08-22", "close": 150.015, "volume": 11532.0}, {"date": "2018-08-23", "close": 148.5149, "volume": 9170.0}, {"date": "2018-08-24", "close": 150.015, "volume": 9476.0}, {"date": "2018-08-27", "close": 163.5164, "volume": 26798.0}, {"date": "2018-08-28", "close": 162.0162, "volume": 9250.0}, {"date": "2018-08-29", "close": 165.0165, "volume": 15106.0}, {"date": "2018-08-30", "close": 169.517, "volume": 13228.0}, {"date": "2018-08-31", "close": 175.5176, "volume": 17081.0}, {"date": "2018-09-04", "close": 163.5164, "volume": 21044.0}, {"date": "2018-09-05", "close": 169.517, "volume": 14140.0}, {"date": "2018-09-06", "close": 157.5158, "volume": 10920.0}, {"date": "2018-09-07", "close": 162.0162, "volume": 9475.0}, {"date": "2018-09-10", "close": 162.0162, "volume": 9023.0}, {"date": "2018-09-11", "close": 162.0162, "volume": 16055.0}, {"date": "2018-09-12", "close": 156.0156, "volume": 9555.0}, {"date": "2018-09-13", "close": 151.5152, "volume": 30085.0}, {"date": "2018-09-14", "close": 148.5149, "volume": 21756.0}, {"date": "2018-09-17", "close": 145.5146, "volume": 17651.0}, {"date": "2018-09-18", "close": 153.0153, "volume": 36852.0}, {"date": "2018-09-19", "close": 155.2655, "volume": 21754.0}, {"date": "2018-09-20", "close": 238.5239, "volume": 599684.0}, {"date": "2018-09-21", "close": 208.5209, "volume": 308485.0}, {"date": "2018-09-24", "close": 217.5218, "volume": 83402.0}, {"date": "2018-09-25", "close": 199.52, "volume": 63382.0}, {"date": "2018-09-26", "close": 211.5212, "volume": 79921.0}, {"date": "2018-09-27", "close": 216.0216, "volume": 57704.0}, {"date": "2018-09-28", "close": 226.5227, "volume": 61600.0}, {"date": "2018-10-01", "close": 225.0225, "volume": 53138.0}, {"date": "2018-10-02", "close": 239.1239, "volume": 237600.0}, {"date": "2018-10-03", "close": 231.3231, "volume": 66773.0}, {"date": "2018-10-04", "close": 214.5215, "volume": 63235.0}, {"date": "2018-10-05", "close": 205.2205, "volume": 42982.0}, {"date": "2018-10-08", "close": 203.7204, "volume": 27398.0}, {"date": "2018-10-09", "close": 207.9208, "volume": 31411.0}, {"date": "2018-10-10", "close": 198.0198, "volume": 31278.0}, {"date": "2018-10-11", "close": 196.8197, "volume": 25671.0}, {"date": "2018-10-12", "close": 202.2202, "volume": 38743.0}, {"date": "2018-10-15", "close": 207.6208, "volume": 29624.0}, {"date": "2018-10-16", "close": 218.1218, "volume": 68846.0}, {"date": "2018-10-17", "close": 225.6226, "volume": 53217.0}, {"date": "2018-10-18", "close": 234.0234, "volume": 64904.0}, {"date": "2018-10-19", "close": 217.5218, "volume": 56796.0}, {"date": "2018-10-22", "close": 215.4215, "volume": 28644.0}, {"date": "2018-10-23", "close": 214.2214, "volume": 38401.0}, {"date": "2018-10-24", "close": 205.8206, "volume": 65538.0}, {"date": "2018-10-25", "close": 205.8206, "volume": 39876.0}, {"date": "2018-10-26", "close": 203.1203, "volume": 25849.0}, {"date": "2018-10-29", "close": 195.9196, "volume": 34883.0}, {"date": "2018-10-30", "close": 198.0198, "volume": 17874.0}, {"date": "2018-10-31", "close": 199.82, "volume": 19105.0}, {"date": "2018-11-01", "close": 214.2214, "volume": 37551.0}, {"date": "2018-11-02", "close": 218.4218, "volume": 25886.0}, {"date": "2018-11-05", "close": 214.8215, "volume": 19714.0}, {"date": "2018-11-06", "close": 219.0219, "volume": 14807.0}, {"date": "2018-11-07", "close": 228.6229, "volume": 47326.0}, {"date": "2018-11-08", "close": 206.2706, "volume": 49188.0}, {"date": "2018-11-09", "close": 198.3198, "volume": 31412.0}, {"date": "2018-11-12", "close": 195.6196, "volume": 20433.0}, {"date": "2018-11-13", "close": 190.8191, "volume": 21005.0}, {"date": "2018-11-14", "close": 176.1176, "volume": 42963.0}, {"date": "2018-11-15", "close": 181.8182, "volume": 21991.0}, {"date": "2018-11-16", "close": 182.1182, "volume": 20916.0}, {"date": "2018-11-19", "close": 182.1182, "volume": 17574.0}, {"date": "2018-11-20", "close": 182.1182, "volume": 14046.0}, {"date": "2018-11-21", "close": 185.4185, "volume": 9815.0}, {"date": "2018-11-23", "close": 188.7189, "volume": 7659.0}, {"date": "2018-11-26", "close": 188.7189, "volume": 9316.0}, {"date": "2018-11-27", "close": 189.919, "volume": 9417.0}, {"date": "2018-11-28", "close": 203.7204, "volume": 21601.0}, {"date": "2018-11-29", "close": 199.2199, "volume": 9625.0}, {"date": "2018-11-30", "close": 207.0207, "volume": 14722.0}, {"date": "2018-12-03", "close": 206.7207, "volume": 20467.0}, {"date": "2018-12-04", "close": 200.12, "volume": 14317.0}, {"date": "2018-12-06", "close": 199.82, "volume": 14675.0}, {"date": "2018-12-07", "close": 207.0207, "volume": 24432.0}, {"date": "2018-12-10", "close": 202.8203, "volume": 18137.0}, {"date": "2018-12-11", "close": 207.0207, "volume": 10398.0}, {"date": "2018-12-12", "close": 206.1206, "volume": 19784.0}, {"date": "2018-12-13", "close": 198.9199, "volume": 12646.0}, {"date": "2018-12-14", "close": 195.3195, "volume": 16725.0}, {"date": "2018-12-17", "close": 188.7189, "volume": 14965.0}, {"date": "2018-12-18", "close": 179.4179, "volume": 18717.0}, {"date": "2018-12-19", "close": 179.1179, "volume": 20734.0}, {"date": "2018-12-20", "close": 171.3171, "volume": 19029.0}, {"date": "2018-12-21", "close": 158.4158, "volume": 54239.0}, {"date": "2018-12-24", "close": 157.8158, "volume": 11972.0}, {"date": "2018-12-26", "close": 168.3168, "volume": 24703.0}, {"date": "2018-12-27", "close": 177.3177, "volume": 23963.0}, {"date": "2018-12-28", "close": 176.4176, "volume": 15517.0}, {"date": "2018-12-31", "close": 175.2175, "volume": 15249.0}, {"date": "2019-01-02", "close": 196.5197, "volume": 46228.0}, {"date": "2019-01-03", "close": 205.5206, "volume": 69291.0}, {"date": "2019-01-04", "close": 210.321, "volume": 37128.0}, {"date": "2019-01-07", "close": 234.0234, "volume": 72182.0}, {"date": "2019-01-08", "close": 222.0222, "volume": 54055.0}, {"date": "2019-01-09", "close": 231.0231, "volume": 30727.0}, {"date": "2019-01-10", "close": 233.4233, "volume": 25141.0}, {"date": "2019-01-11", "close": 244.2244, "volume": 119803.0}, {"date": "2019-01-14", "close": 238.5239, "volume": 34697.0}, {"date": "2019-01-15", "close": 240.024, "volume": 18656.0}, {"date": "2019-01-16", "close": 235.8236, "volume": 18360.0}, {"date": "2019-01-17", "close": 228.0228, "volume": 21251.0}, {"date": "2019-01-18", "close": 225.9226, "volume": 24633.0}, {"date": "2019-01-22", "close": 231.9232, "volume": 23190.0}, {"date": "2019-01-23", "close": 221.4221, "volume": 24663.0}, {"date": "2019-01-24", "close": 217.8218, "volume": 17267.0}, {"date": "2019-01-25", "close": 210.9211, "volume": 109523.0}, {"date": "2019-01-28", "close": 205.8206, "volume": 33156.0}, {"date": "2019-01-29", "close": 203.4203, "volume": 38865.0}, {"date": "2019-01-30", "close": 216.6217, "volume": 40960.0}, {"date": "2019-01-31", "close": 226.8227, "volume": 31482.0}, {"date": "2019-02-01", "close": 220.8221, "volume": 42138.0}, {"date": "2019-02-04", "close": 230.7231, "volume": 32733.0}, {"date": "2019-02-05", "close": 238.2238, "volume": 34288.0}, {"date": "2019-02-06", "close": 230.7231, "volume": 22368.0}, {"date": "2019-02-07", "close": 218.4218, "volume": 28609.0}, {"date": "2019-02-08", "close": 230.423, "volume": 42733.0}, {"date": "2019-02-11", "close": 229.2229, "volume": 17410.0}, {"date": "2019-02-12", "close": 257.1257, "volume": 146230.0}, {"date": "2019-02-13", "close": 248.7249, "volume": 78239.0}, {"date": "2019-02-14", "close": 244.2244, "volume": 29910.0}, {"date": "2019-02-15", "close": 268.5269, "volume": 98067.0}, {"date": "2019-02-19", "close": 258.6259, "volume": 40306.0}, {"date": "2019-02-20", "close": 250.8251, "volume": 54322.0}, {"date": "2019-02-21", "close": 247.8248, "volume": 27464.0}, {"date": "2019-02-22", "close": 257.4257, "volume": 37671.0}, {"date": "2019-02-25", "close": 258.3258, "volume": 38296.0}, {"date": "2019-02-26", "close": 243.6244, "volume": 60861.0}, {"date": "2019-02-27", "close": 247.8248, "volume": 41930.0}, {"date": "2019-02-28", "close": 208.2208, "volume": 215428.0}, {"date": "2019-03-01", "close": 189.0189, "volume": 171079.0}, {"date": "2019-03-04", "close": 182.7183, "volume": 109454.0}, {"date": "2019-03-05", "close": 172.8173, "volume": 90311.0}, {"date": "2019-03-06", "close": 174.9175, "volume": 90023.0}, {"date": "2019-03-07", "close": 177.0177, "volume": 41398.0}, {"date": "2019-03-08", "close": 175.8176, "volume": 64886.0}, {"date": "2019-03-11", "close": 180.9181, "volume": 47674.0}, {"date": "2019-03-12", "close": 181.8182, "volume": 101592.0}, {"date": "2019-03-13", "close": 195.6196, "volume": 71934.0}, {"date": "2019-03-14", "close": 204.9205, "volume": 73746.0}, {"date": "2019-03-15", "close": 201.0201, "volume": 83704.0}, {"date": "2019-03-18", "close": 206.1206, "volume": 47394.0}, {"date": "2019-03-19", "close": 224.1224, "volume": 137044.0}, {"date": "2019-03-20", "close": 217.8218, "volume": 69940.0}, {"date": "2019-03-21", "close": 230.423, "volume": 58983.0}, {"date": "2019-03-22", "close": 211.5212, "volume": 47366.0}, {"date": "2019-03-25", "close": 217.5218, "volume": 34409.0}, {"date": "2019-03-26", "close": 215.4215, "volume": 28137.0}, {"date": "2019-03-27", "close": 208.2208, "volume": 29152.0}, {"date": "2019-03-28", "close": 208.2208, "volume": 20340.0}, {"date": "2019-03-29", "close": 208.5209, "volume": 18734.0}, {"date": "2019-04-01", "close": 219.622, "volume": 31663.0}, {"date": "2019-04-02", "close": 216.9217, "volume": 34458.0}, {"date": "2019-04-03", "close": 211.8212, "volume": 16563.0}, {"date": "2019-04-04", "close": 212.4212, "volume": 23780.0}, {"date": "2019-04-05", "close": 234.0234, "volume": 182820.0}, {"date": "2019-04-08", "close": 219.0219, "volume": 75259.0}, {"date": "2019-04-09", "close": 212.7213, "volume": 56705.0}, {"date": "2019-04-10", "close": 210.321, "volume": 38439.0}, {"date": "2019-04-11", "close": 211.8212, "volume": 25327.0}, {"date": "2019-04-12", "close": 209.4209, "volume": 29523.0}, {"date": "2019-04-15", "close": 214.8215, "volume": 43336.0}, {"date": "2019-04-16", "close": 216.3216, "volume": 26284.0}, {"date": "2019-04-17", "close": 207.9208, "volume": 36382.0}, {"date": "2019-04-18", "close": 211.2211, "volume": 55473.0}, {"date": "2019-04-22", "close": 208.5209, "volume": 35408.0}, {"date": "2019-04-23", "close": 219.922, "volume": 49717.0}, {"date": "2019-04-24", "close": 214.5215, "volume": 17471.0}, {"date": "2019-04-25", "close": 215.1215, "volume": 12450.0}, {"date": "2019-04-26", "close": 221.1221, "volume": 23101.0}, {"date": "2019-04-29", "close": 222.0222, "volume": 26965.0}, {"date": "2019-04-30", "close": 214.2214, "volume": 30128.0}, {"date": "2019-05-01", "close": 212.7213, "volume": 20618.0}, {"date": "2019-05-02", "close": 213.0213, "volume": 19919.0}, {"date": "2019-05-03", "close": 225.0225, "volume": 30490.0}, {"date": "2019-05-06", "close": 223.8224, "volume": 50777.0}, {"date": "2019-05-07", "close": 218.7219, "volume": 22827.0}, {"date": "2019-05-08", "close": 227.1227, "volume": 31491.0}, {"date": "2019-05-09", "close": 208.2208, "volume": 50985.0}, {"date": "2019-05-10", "close": 225.3225, "volume": 42746.0}, {"date": "2019-05-13", "close": 213.0213, "volume": 31178.0}, {"date": "2019-05-14", "close": 216.0216, "volume": 63505.0}, {"date": "2019-05-15", "close": 221.7222, "volume": 58156.0}, {"date": "2019-05-16", "close": 219.0219, "volume": 24325.0}, {"date": "2019-05-17", "close": 212.4212, "volume": 37538.0}, {"date": "2019-05-20", "close": 221.1221, "volume": 28384.0}, {"date": "2019-05-21", "close": 222.0222, "volume": 29647.0}, {"date": "2019-05-22", "close": 219.3219, "volume": 16773.0}, {"date": "2019-05-23", "close": 218.1218, "volume": 18740.0}, {"date": "2019-05-24", "close": 219.0219, "volume": 35926.0}, {"date": "2019-05-28", "close": 216.0216, "volume": 18957.0}, {"date": "2019-05-29", "close": 213.9214, "volume": 19622.0}, {"date": "2019-05-30", "close": 214.8215, "volume": 16068.0}, {"date": "2019-05-31", "close": 210.321, "volume": 16777.0}, {"date": "2019-06-03", "close": 210.9211, "volume": 25462.0}, {"date": "2019-06-04", "close": 212.1212, "volume": 23189.0}, {"date": "2019-06-05", "close": 202.8203, "volume": 28709.0}, {"date": "2019-06-06", "close": 198.0198, "volume": 34587.0}, {"date": "2019-06-07", "close": 204.6205, "volume": 22438.0}, {"date": "2019-06-10", "close": 208.2208, "volume": 20122.0}, {"date": "2019-06-11", "close": 204.6205, "volume": 14710.0}, {"date": "2019-06-12", "close": 206.4206, "volume": 15861.0}, {"date": "2019-06-13", "close": 213.0213, "volume": 26604.0}, {"date": "2019-06-14", "close": 205.5206, "volume": 13898.0}, {"date": "2019-06-17", "close": 213.6214, "volume": 34232.0}, {"date": "2019-06-18", "close": 210.6211, "volume": 23806.0}, {"date": "2019-06-19", "close": 211.5212, "volume": 26658.0}, {"date": "2019-06-20", "close": 219.3219, "volume": 33810.0}, {"date": "2019-06-21", "close": 220.5221, "volume": 42823.0}, {"date": "2019-06-24", "close": 213.6214, "volume": 35240.0}, {"date": "2019-06-25", "close": 205.5206, "volume": 23462.0}, {"date": "2019-06-26", "close": 200.42, "volume": 30789.0}, {"date": "2019-06-27", "close": 205.8206, "volume": 22318.0}, {"date": "2019-06-28", "close": 207.9208, "volume": 39976.0}, {"date": "2019-07-01", "close": 212.4212, "volume": 23591.0}, {"date": "2019-07-02", "close": 207.3207, "volume": 13027.0}, {"date": "2019-07-03", "close": 205.8206, "volume": 9910.0}, {"date": "2019-07-05", "close": 205.2205, "volume": 13586.0}, {"date": "2019-07-08", "close": 202.5203, "volume": 19317.0}, {"date": "2019-07-09", "close": 204.0204, "volume": 11667.0}, {"date": "2019-07-10", "close": 203.1203, "volume": 14753.0}, {"date": "2019-07-11", "close": 200.12, "volume": 19667.0}, {"date": "2019-07-12", "close": 198.3198, "volume": 18894.0}, {"date": "2019-07-15", "close": 196.2196, "volume": 22555.0}, {"date": "2019-07-16", "close": 190.8191, "volume": 14788.0}, {"date": "2019-07-17", "close": 189.919, "volume": 13554.0}, {"date": "2019-07-18", "close": 186.0186, "volume": 19366.0}, {"date": "2019-07-19", "close": 181.5182, "volume": 17086.0}, {"date": "2019-07-22", "close": 183.9184, "volume": 17858.0}, {"date": "2019-07-23", "close": 179.4179, "volume": 13046.0}, {"date": "2019-07-24", "close": 183.3183, "volume": 14053.0}, {"date": "2019-07-25", "close": 180.318, "volume": 12523.0}, {"date": "2019-07-26", "close": 182.7183, "volume": 11324.0}, {"date": "2019-07-29", "close": 180.318, "volume": 12763.0}, {"date": "2019-07-30", "close": 181.8182, "volume": 14766.0}, {"date": "2019-07-31", "close": 180.018, "volume": 15665.0}, {"date": "2019-08-01", "close": 179.4179, "volume": 14978.0}, {"date": "2019-08-02", "close": 169.517, "volume": 30010.0}, {"date": "2019-08-05", "close": 165.9166, "volume": 24634.0}, {"date": "2019-08-06", "close": 169.2169, "volume": 16584.0}, {"date": "2019-08-07", "close": 171.0171, "volume": 28124.0}, {"date": "2019-08-08", "close": 172.5173, "volume": 49636.0}, {"date": "2019-08-09", "close": 176.4176, "volume": 48703.0}, {"date": "2019-08-12", "close": 180.018, "volume": 41157.0}, {"date": "2019-08-13", "close": 183.0183, "volume": 32151.0}, {"date": "2019-08-14", "close": 171.9172, "volume": 24466.0}, {"date": "2019-08-15", "close": 164.1164, "volume": 27548.0}, {"date": "2019-08-16", "close": 170.7171, "volume": 24651.0}, {"date": "2019-08-19", "close": 171.6172, "volume": 18928.0}, {"date": "2019-08-20", "close": 169.517, "volume": 15125.0}, {"date": "2019-08-21", "close": 173.1173, "volume": 17729.0}, {"date": "2019-08-22", "close": 168.0168, "volume": 23629.0}, {"date": "2019-08-23", "close": 159.0159, "volume": 22580.0}, {"date": "2019-08-26", "close": 161.7162, "volume": 15297.0}, {"date": "2019-08-27", "close": 158.4158, "volume": 16220.0}, {"date": "2019-08-28", "close": 161.1161, "volume": 10410.0}, {"date": "2019-08-29", "close": 158.4158, "volume": 19068.0}, {"date": "2019-08-30", "close": 155.4155, "volume": 18046.0}, {"date": "2019-09-03", "close": 152.7153, "volume": 14776.0}, {"date": "2019-09-04", "close": 154.8155, "volume": 16190.0}, {"date": "2019-09-05", "close": 156.9157, "volume": 20674.0}, {"date": "2019-09-06", "close": 163.5164, "volume": 26068.0}, {"date": "2019-09-09", "close": 159.0159, "volume": 15588.0}, {"date": "2019-09-10", "close": 160.8161, "volume": 21285.0}, {"date": "2019-09-11", "close": 170.417, "volume": 23082.0}, {"date": "2019-09-12", "close": 169.2169, "volume": 18124.0}, {"date": "2019-09-13", "close": 172.2172, "volume": 18682.0}, {"date": "2019-09-16", "close": 171.6172, "volume": 21265.0}, {"date": "2019-09-17", "close": 167.7168, "volume": 16063.0}, {"date": "2019-09-18", "close": 168.0168, "volume": 16006.0}, {"date": "2019-09-19", "close": 164.4164, "volume": 11930.0}, {"date": "2019-09-20", "close": 157.8158, "volume": 23764.0}, {"date": "2019-09-23", "close": 158.1158, "volume": 10850.0}, {"date": "2019-09-24", "close": 154.8155, "volume": 17675.0}, {"date": "2019-09-25", "close": 153.0153, "volume": 14690.0}, {"date": "2019-09-26", "close": 152.1152, "volume": 13864.0}, {"date": "2019-09-27", "close": 150.015, "volume": 15585.0}, {"date": "2019-09-30", "close": 146.1146, "volume": 21754.0}, {"date": "2019-10-01", "close": 145.8146, "volume": 19310.0}, {"date": "2019-10-02", "close": 151.0651, "volume": 19626.0}, {"date": "2019-10-03", "close": 151.3651, "volume": 13228.0}, {"date": "2019-10-04", "close": 146.4146, "volume": 15491.0}, {"date": "2019-10-07", "close": 143.7144, "volume": 15901.0}, {"date": "2019-10-08", "close": 135.9136, "volume": 25860.0}, {"date": "2019-10-09", "close": 138.6139, "volume": 19861.0}, {"date": "2019-10-10", "close": 138.3138, "volume": 14762.0}, {"date": "2019-10-11", "close": 139.514, "volume": 14913.0}, {"date": "2019-10-14", "close": 139.514, "volume": 8197.0}, {"date": "2019-10-15", "close": 145.2145, "volume": 10511.0}, {"date": "2019-10-16", "close": 144.1644, "volume": 9275.0}, {"date": "2019-10-17", "close": 147.9148, "volume": 13761.0}, {"date": "2019-10-18", "close": 149.715, "volume": 15035.0}, {"date": "2019-10-21", "close": 156.6157, "volume": 18303.0}, {"date": "2019-10-22", "close": 154.8155, "volume": 12335.0}, {"date": "2019-10-23", "close": 155.7156, "volume": 10100.0}, {"date": "2019-10-24", "close": 158.1158, "volume": 11009.0}, {"date": "2019-10-25", "close": 162.9163, "volume": 19060.0}, {"date": "2019-10-28", "close": 159.616, "volume": 12236.0}, {"date": "2019-10-29", "close": 161.7162, "volume": 12883.0}, {"date": "2019-10-30", "close": 153.9154, "volume": 14226.0}, {"date": "2019-10-31", "close": 155.1155, "volume": 7627.0}, {"date": "2019-11-01", "close": 156.6157, "volume": 12195.0}, {"date": "2019-11-04", "close": 156.3156, "volume": 15167.0}, {"date": "2019-11-05", "close": 153.0153, "volume": 28327.0}, {"date": "2019-11-06", "close": 147.0147, "volume": 69278.0}, {"date": "2019-11-07", "close": 135.3135, "volume": 56789.0}, {"date": "2019-11-08", "close": 137.5638, "volume": 40294.0}, {"date": "2019-11-11", "close": 132.3132, "volume": 34856.0}, {"date": "2019-11-12", "close": 130.8131, "volume": 60614.0}, {"date": "2019-11-13", "close": 128.7129, "volume": 37023.0}, {"date": "2019-11-14", "close": 129.0129, "volume": 41061.0}, {"date": "2019-11-15", "close": 133.5134, "volume": 27875.0}, {"date": "2019-11-18", "close": 131.1131, "volume": 18412.0}, {"date": "2019-11-19", "close": 133.2133, "volume": 18658.0}, {"date": "2019-11-20", "close": 136.5137, "volume": 28218.0}, {"date": "2019-11-21", "close": 143.1143, "volume": 32724.0}, {"date": "2019-11-22", "close": 137.4137, "volume": 19474.0}, {"date": "2019-11-25", "close": 141.3141, "volume": 17632.0}, {"date": "2019-11-26", "close": 137.1137, "volume": 13139.0}, {"date": "2019-11-27", "close": 138.0138, "volume": 9246.0}, {"date": "2019-11-29", "close": 141.0141, "volume": 9109.0}, {"date": "2019-12-02", "close": 138.9139, "volume": 12059.0}, {"date": "2019-12-03", "close": 143.1143, "volume": 13118.0}, {"date": "2019-12-04", "close": 152.4152, "volume": 35484.0}, {"date": "2019-12-05", "close": 148.5149, "volume": 18633.0}, {"date": "2019-12-06", "close": 153.9154, "volume": 16800.0}, {"date": "2019-12-09", "close": 146.7147, "volume": 24407.0}, {"date": "2019-12-10", "close": 146.7147, "volume": 9986.0}, {"date": "2019-12-11", "close": 147.6148, "volume": 12557.0}, {"date": "2019-12-12", "close": 152.4152, "volume": 13037.0}, {"date": "2019-12-13", "close": 151.2151, "volume": 19692.0}, {"date": "2019-12-16", "close": 154.5155, "volume": 21195.0}, {"date": "2019-12-17", "close": 153.7654, "volume": 20276.0}, {"date": "2019-12-18", "close": 157.0657, "volume": 30638.0}, {"date": "2019-12-19", "close": 154.5155, "volume": 21226.0}, {"date": "2019-12-20", "close": 155.4155, "volume": 31591.0}, {"date": "2019-12-23", "close": 163.8164, "volume": 28862.0}, {"date": "2019-12-24", "close": 166.5167, "volume": 13475.0}, {"date": "2019-12-26", "close": 169.2169, "volume": 20114.0}, {"date": "2019-12-27", "close": 162.3162, "volume": 18989.0}, {"date": "2019-12-30", "close": 161.4161, "volume": 17831.0}, {"date": "2019-12-31", "close": 163.8164, "volume": 20788.0}, {"date": "2020-01-02", "close": 162.0162, "volume": 23035.0}, {"date": "2020-01-03", "close": 165.0165, "volume": 16685.0}, {"date": "2020-01-06", "close": 171.9172, "volume": 25653.0}, {"date": "2020-01-07", "close": 175.2175, "volume": 27103.0}, {"date": "2020-01-08", "close": 183.6184, "volume": 28058.0}, {"date": "2020-01-09", "close": 189.919, "volume": 36748.0}, {"date": "2020-01-10", "close": 189.3189, "volume": 27732.0}, {"date": "2020-01-13", "close": 190.8191, "volume": 19513.0}, {"date": "2020-01-14", "close": 198.9199, "volume": 25986.0}, {"date": "2020-01-15", "close": 208.5209, "volume": 32780.0}, {"date": "2020-01-16", "close": 212.7213, "volume": 43183.0}, {"date": "2020-01-17", "close": 210.321, "volume": 28630.0}, {"date": "2020-01-21", "close": 214.2214, "volume": 25992.0}, {"date": "2020-01-22", "close": 216.3216, "volume": 23379.0}, {"date": "2020-01-23", "close": 210.6211, "volume": 18461.0}, {"date": "2020-01-24", "close": 201.3201, "volume": 37150.0}, {"date": "2020-01-27", "close": 198.3198, "volume": 26520.0}, {"date": "2020-01-28", "close": 199.82, "volume": 12034.0}, {"date": "2020-01-29", "close": 199.82, "volume": 12450.0}, {"date": "2020-01-30", "close": 194.7195, "volume": 10087.0}, {"date": "2020-01-31", "close": 194.1194, "volume": 18611.0}, {"date": "2020-02-03", "close": 205.6706, "volume": 21607.0}, {"date": "2020-02-04", "close": 206.1206, "volume": 27392.0}, {"date": "2020-02-05", "close": 206.4206, "volume": 15931.0}, {"date": "2020-02-06", "close": 205.8206, "volume": 23187.0}, {"date": "2020-02-07", "close": 189.619, "volume": 143268.0}, {"date": "2020-02-10", "close": 188.7189, "volume": 29622.0}, {"date": "2020-02-11", "close": 189.3189, "volume": 37235.0}, {"date": "2020-02-12", "close": 179.4179, "volume": 57267.0}, {"date": "2020-02-13", "close": 174.3174, "volume": 43999.0}, {"date": "2020-02-14", "close": 165.0165, "volume": 103178.0}, {"date": "2020-02-18", "close": 170.267, "volume": 45541.0}, {"date": "2020-02-19", "close": 171.0171, "volume": 18185.0}, {"date": "2020-02-20", "close": 170.117, "volume": 30260.0}, {"date": "2020-02-21", "close": 164.7165, "volume": 26828.0}, {"date": "2020-02-24", "close": 165.0165, "volume": 35647.0}, {"date": "2020-02-25", "close": 155.1155, "volume": 30364.0}, {"date": "2020-02-26", "close": 158.4158, "volume": 16491.0}, {"date": "2020-02-27", "close": 145.5146, "volume": 56605.0}, {"date": "2020-02-28", "close": 142.2142, "volume": 49746.0}, {"date": "2020-03-02", "close": 146.7147, "volume": 30465.0}, {"date": "2020-03-03", "close": 145.2145, "volume": 27162.0}, {"date": "2020-03-04", "close": 148.2148, "volume": 18547.0}, {"date": "2020-03-05", "close": 139.514, "volume": 28480.0}, {"date": "2020-03-06", "close": 135.9136, "volume": 29602.0}, {"date": "2020-03-09", "close": 125.7126, "volume": 57170.0}, {"date": "2020-03-10", "close": 136.5137, "volume": 42215.0}, {"date": "2020-03-11", "close": 123.6124, "volume": 38109.0}, {"date": "2020-03-12", "close": 114.3114, "volume": 51713.0}, {"date": "2020-03-13", "close": 122.1122, "volume": 56292.0}, {"date": "2020-03-16", "close": 103.2103, "volume": 47544.0}, {"date": "2020-03-17", "close": 126.3126, "volume": 56499.0}, {"date": "2020-03-18", "close": 125.1125, "volume": 40015.0}, {"date": "2020-03-19", "close": 131.1131, "volume": 39286.0}, {"date": "2020-03-20", "close": 137.7138, "volume": 68481.0}, {"date": "2020-03-23", "close": 144.3144, "volume": 32105.0}, {"date": "2020-03-24", "close": 142.5143, "volume": 30557.0}, {"date": "2020-03-25", "close": 147.9148, "volume": 30900.0}, {"date": "2020-03-26", "close": 167.4167, "volume": 45499.0}, {"date": "2020-03-27", "close": 156.0156, "volume": 23983.0}, {"date": "2020-03-30", "close": 165.3165, "volume": 29487.0}, {"date": "2020-03-31", "close": 157.2157, "volume": 29200.0}, {"date": "2020-04-01", "close": 143.7144, "volume": 23819.0}, {"date": "2020-04-02", "close": 146.7147, "volume": 22467.0}, {"date": "2020-04-03", "close": 146.7147, "volume": 13929.0}, {"date": "2020-04-06", "close": 155.7156, "volume": 26295.0}, {"date": "2020-04-07", "close": 153.3153, "volume": 24586.0}, {"date": "2020-04-08", "close": 156.9157, "volume": 19671.0}, {"date": "2020-04-09", "close": 172.5173, "volume": 28999.0}, {"date": "2020-04-13", "close": 177.3177, "volume": 29629.0}, {"date": "2020-04-14", "close": 180.018, "volume": 37510.0}, {"date": "2020-04-15", "close": 179.4179, "volume": 25573.0}, {"date": "2020-04-16", "close": 168.9169, "volume": 38161.0}, {"date": "2020-04-17", "close": 178.5179, "volume": 27163.0}, {"date": "2020-04-20", "close": 175.8176, "volume": 34820.0}, {"date": "2020-04-21", "close": 170.7171, "volume": 17850.0}, {"date": "2020-04-22", "close": 177.6178, "volume": 20500.0}, {"date": "2020-04-23", "close": 177.3177, "volume": 29049.0}, {"date": "2020-04-24", "close": 179.1179, "volume": 21476.0}, {"date": "2020-04-27", "close": 184.8185, "volume": 29044.0}, {"date": "2020-04-28", "close": 186.3186, "volume": 20363.0}, {"date": "2020-04-29", "close": 193.5194, "volume": 38335.0}, {"date": "2020-04-30", "close": 194.4194, "volume": 25563.0}, {"date": "2020-05-01", "close": 180.6181, "volume": 24541.0}, {"date": "2020-05-04", "close": 195.0195, "volume": 24818.0}, {"date": "2020-05-05", "close": 194.8695, "volume": 25934.0}, {"date": "2020-05-06", "close": 199.52, "volume": 23346.0}, {"date": "2020-05-07", "close": 200.12, "volume": 23221.0}, {"date": "2020-05-08", "close": 197.5698, "volume": 27985.0}, {"date": "2020-05-11", "close": 199.2199, "volume": 33530.0}, {"date": "2020-05-12", "close": 204.0204, "volume": 52624.0}, {"date": "2020-05-13", "close": 195.0195, "volume": 41646.0}, {"date": "2020-05-14", "close": 195.1695, "volume": 26760.0}, {"date": "2020-05-15", "close": 205.9706, "volume": 28838.0}, {"date": "2020-05-18", "close": 212.1212, "volume": 39499.0}, {"date": "2020-05-19", "close": 212.7213, "volume": 26842.0}, {"date": "2020-05-20", "close": 219.0219, "volume": 26908.0}, {"date": "2020-05-21", "close": 229.823, "volume": 36907.0}, {"date": "2020-05-22", "close": 241.8242, "volume": 80478.0}, {"date": "2020-05-26", "close": 240.324, "volume": 50633.0}, {"date": "2020-05-27", "close": 230.7231, "volume": 39664.0}, {"date": "2020-05-28", "close": 224.4224, "volume": 48999.0}, {"date": "2020-05-29", "close": 223.8224, "volume": 69910.0}, {"date": "2020-06-01", "close": 219.3219, "volume": 31412.0}, {"date": "2020-06-02", "close": 211.5212, "volume": 45151.0}, {"date": "2020-06-03", "close": 209.721, "volume": 65792.0}, {"date": "2020-06-04", "close": 206.7207, "volume": 45553.0}, {"date": "2020-06-05", "close": 206.7207, "volume": 54627.0}, {"date": "2020-06-08", "close": 214.5215, "volume": 64270.0}, {"date": "2020-06-09", "close": 210.321, "volume": 33566.0}, {"date": "2020-06-10", "close": 219.3219, "volume": 112705.0}, {"date": "2020-06-11", "close": 201.0201, "volume": 51525.0}, {"date": "2020-06-12", "close": 207.3207, "volume": 31317.0}, {"date": "2020-06-15", "close": 214.3714, "volume": 38317.0}, {"date": "2020-06-16", "close": 227.4227, "volume": 49971.0}, {"date": "2020-06-17", "close": 234.6235, "volume": 63205.0}, {"date": "2020-06-18", "close": 239.1239, "volume": 36701.0}, {"date": "2020-06-19", "close": 230.423, "volume": 154939.0}, {"date": "2020-06-22", "close": 235.2235, "volume": 52250.0}, {"date": "2020-06-23", "close": 244.5245, "volume": 43968.0}, {"date": "2020-06-24", "close": 238.8239, "volume": 64597.0}, {"date": "2020-06-25", "close": 235.8236, "volume": 65346.0}, {"date": "2020-06-26", "close": 234.0234, "volume": 71963.0}, {"date": "2020-06-29", "close": 237.3237, "volume": 69523.0}, {"date": "2020-06-30", "close": 251.7252, "volume": 87132.0}, {"date": "2020-07-01", "close": 251.7252, "volume": 65005.0}, {"date": "2020-07-02", "close": 238.5239, "volume": 36845.0}, {"date": "2020-07-06", "close": 237.3237, "volume": 42644.0}, {"date": "2020-07-07", "close": 240.9241, "volume": 59078.0}, {"date": "2020-07-08", "close": 238.2238, "volume": 40795.0}, {"date": "2020-07-09", "close": 231.0231, "volume": 44078.0}, {"date": "2020-07-10", "close": 230.423, "volume": 32347.0}, {"date": "2020-07-13", "close": 214.8215, "volume": 46660.0}, {"date": "2020-07-14", "close": 216.9217, "volume": 53454.0}, {"date": "2020-07-15", "close": 212.4212, "volume": 44632.0}, {"date": "2020-07-16", "close": 208.5209, "volume": 49881.0}, {"date": "2020-07-17", "close": 207.3207, "volume": 47426.0}, {"date": "2020-07-20", "close": 207.6208, "volume": 49534.0}, {"date": "2020-07-21", "close": 203.4203, "volume": 39684.0}, {"date": "2020-07-22", "close": 200.7201, "volume": 42921.0}, {"date": "2020-07-23", "close": 204.0204, "volume": 55673.0}, {"date": "2020-07-24", "close": 207.3207, "volume": 64351.0}, {"date": "2020-07-27", "close": 215.4215, "volume": 78800.0}, {"date": "2020-07-28", "close": 206.1206, "volume": 60783.0}, {"date": "2020-07-29", "close": 193.2193, "volume": 76929.0}, {"date": "2020-07-30", "close": 200.12, "volume": 53483.0}, {"date": "2020-07-31", "close": 188.1188, "volume": 56728.0}, {"date": "2020-08-03", "close": 203.7204, "volume": 55993.0}, {"date": "2020-08-04", "close": 205.8206, "volume": 42789.0}, {"date": "2020-08-05", "close": 214.5215, "volume": 50004.0}, {"date": "2020-08-06", "close": 189.919, "volume": 93021.0}, {"date": "2020-08-07", "close": 198.3198, "volume": 44649.0}, {"date": "2020-08-10", "close": 206.1206, "volume": 54897.0}, {"date": "2020-08-11", "close": 208.8209, "volume": 85671.0}, {"date": "2020-08-12", "close": 213.3213, "volume": 60918.0}, {"date": "2020-08-13", "close": 220.072, "volume": 54624.0}, {"date": "2020-08-14", "close": 209.1209, "volume": 95972.0}, {"date": "2020-08-17", "close": 213.0213, "volume": 57312.0}, {"date": "2020-08-18", "close": 224.8725, "volume": 71274.0}, {"date": "2020-08-19", "close": 231.3231, "volume": 57578.0}, {"date": "2020-08-20", "close": 243.9244, "volume": 58189.0}, {"date": "2020-08-21", "close": 237.3237, "volume": 57853.0}, {"date": "2020-08-24", "close": 236.2736, "volume": 52986.0}, {"date": "2020-08-25", "close": 246.3246, "volume": 51898.0}, {"date": "2020-08-26", "close": 258.9259, "volume": 85197.0}, {"date": "2020-08-27", "close": 256.8257, "volume": 55004.0}, {"date": "2020-08-28", "close": 273.6274, "volume": 79674.0}, {"date": "2020-08-31", "close": 278.5779, "volume": 104242.0}, {"date": "2020-09-01", "close": 267.3267, "volume": 74688.0}, {"date": "2020-09-02", "close": 281.4281, "volume": 73742.0}, {"date": "2020-09-03", "close": 281.4281, "volume": 72437.0}, {"date": "2020-09-04", "close": 277.5278, "volume": 63714.0}, {"date": "2020-09-08", "close": 66.9067, "volume": 1572916.0}, {"date": "2020-09-09", "close": 73.2073, "volume": 477009.0}, {"date": "2020-09-10", "close": 68.1068, "volume": 293089.0}, {"date": "2020-09-11", "close": 56.4056, "volume": 474403.0}, {"date": "2020-09-14", "close": 57.9058, "volume": 162526.0}, {"date": "2020-09-15", "close": 59.1059, "volume": 156246.0}, {"date": "2020-09-16", "close": 59.1059, "volume": 108314.0}, {"date": "2020-09-17", "close": 58.8059, "volume": 75445.0}, {"date": "2020-09-18", "close": 57.0057, "volume": 1100694.0}, {"date": "2020-09-21", "close": 51.6052, "volume": 155621.0}, {"date": "2020-09-22", "close": 49.2049, "volume": 180981.0}, {"date": "2020-09-23", "close": 45.1545, "volume": 231216.0}, {"date": "2020-09-24", "close": 46.2046, "volume": 165220.0}, {"date": "2020-09-25", "close": 46.9547, "volume": 140579.0}, {"date": "2020-09-28", "close": 49.2049, "volume": 118023.0}, {"date": "2020-09-29", "close": 59.1059, "volume": 269193.0}, {"date": "2020-09-30", "close": 54.0054, "volume": 167289.0}, {"date": "2020-10-01", "close": 55.8056, "volume": 94399.0}, {"date": "2020-10-02", "close": 54.0054, "volume": 93835.0}, {"date": "2020-10-05", "close": 56.7057, "volume": 90326.0}, {"date": "2020-10-06", "close": 36.3036, "volume": 850986.0}, {"date": "2020-10-07", "close": 36.3036, "volume": 246547.0}, {"date": "2020-10-08", "close": 36.9037, "volume": 156740.0}, {"date": "2020-10-09", "close": 36.0036, "volume": 116499.0}, {"date": "2020-10-12", "close": 34.2034, "volume": 147846.0}, {"date": "2020-10-13", "close": 33.6034, "volume": 70157.0}, {"date": "2020-10-14", "close": 33.1533, "volume": 72493.0}, {"date": "2020-10-15", "close": 33.3033, "volume": 77844.0}, {"date": "2020-10-16", "close": 33.3033, "volume": 78305.0}, {"date": "2020-10-19", "close": 30.6031, "volume": 182090.0}, {"date": "2020-10-20", "close": 29.3909, "volume": 194461.0}, {"date": "2020-10-21", "close": 28.2388, "volume": 139744.0}, {"date": "2020-10-22", "close": 31.2031, "volume": 130693.0}, {"date": "2020-10-23", "close": 30.303, "volume": 82781.0}, {"date": "2020-10-26", "close": 28.9139, "volume": 80208.0}, {"date": "2020-10-27", "close": 29.763, "volume": 46289.0}, {"date": "2020-10-28", "close": 28.3918, "volume": 63969.0}, {"date": "2020-10-29", "close": 29.523, "volume": 85647.0}, {"date": "2020-10-30", "close": 28.1938, "volume": 74184.0}, {"date": "2020-11-02", "close": 30.6031, "volume": 65105.0}, {"date": "2020-11-03", "close": 32.1032, "volume": 94135.0}, {"date": "2020-11-04", "close": 33.3033, "volume": 113111.0}, {"date": "2020-11-05", "close": 33.9034, "volume": 78949.0}, {"date": "2020-11-06", "close": 33.9034, "volume": 152848.0}, {"date": "2020-11-09", "close": 36.6037, "volume": 157826.0}, {"date": "2020-11-10", "close": 36.6037, "volume": 158015.0}, {"date": "2020-11-11", "close": 36.6037, "volume": 68267.0}, {"date": "2020-11-12", "close": 41.4041, "volume": 430655.0}, {"date": "2020-11-13", "close": 38.4038, "volume": 337841.0}, {"date": "2020-11-16", "close": 36.6037, "volume": 101144.0}, {"date": "2020-11-17", "close": 36.0036, "volume": 108588.0}, {"date": "2020-11-18", "close": 36.0036, "volume": 123349.0}, {"date": "2020-11-19", "close": 36.3036, "volume": 75691.0}, {"date": "2020-11-20", "close": 36.3036, "volume": 80437.0}, {"date": "2020-11-23", "close": 36.6037, "volume": 112487.0}, {"date": "2020-11-24", "close": 36.6037, "volume": 103251.0}, {"date": "2020-11-25", "close": 36.0036, "volume": 79363.0}, {"date": "2020-11-27", "close": 36.6037, "volume": 70537.0}, {"date": "2020-11-30", "close": 36.6037, "volume": 171121.0}, {"date": "2020-12-01", "close": 43.5044, "volume": 868478.0}, {"date": "2020-12-02", "close": 39.904, "volume": 228157.0}, {"date": "2020-12-03", "close": 39.904, "volume": 113180.0}, {"date": "2020-12-04", "close": 42.6043, "volume": 157411.0}, {"date": "2020-12-07", "close": 41.1041, "volume": 137001.0}, {"date": "2020-12-08", "close": 41.5542, "volume": 117728.0}, {"date": "2020-12-09", "close": 40.054, "volume": 122059.0}, {"date": "2020-12-10", "close": 39.604, "volume": 99539.0}, {"date": "2020-12-11", "close": 40.204, "volume": 169671.0}, {"date": "2020-12-14", "close": 41.7042, "volume": 121639.0}, {"date": "2020-12-15", "close": 40.5041, "volume": 77815.0}, {"date": "2020-12-16", "close": 39.3039, "volume": 87603.0}, {"date": "2020-12-17", "close": 40.5041, "volume": 89472.0}, {"date": "2020-12-18", "close": 45.0045, "volume": 1319670.0}, {"date": "2020-12-21", "close": 45.6046, "volume": 804783.0}, {"date": "2020-12-22", "close": 43.8044, "volume": 172566.0}, {"date": "2020-12-23", "close": 43.2043, "volume": 171356.0}, {"date": "2020-12-24", "close": 41.7042, "volume": 69078.0}, {"date": "2020-12-28", "close": 37.8038, "volume": 327503.0}, {"date": "2020-12-29", "close": 37.8038, "volume": 156253.0}, {"date": "2020-12-30", "close": 38.4038, "volume": 164084.0}, {"date": "2020-12-31", "close": 37.5038, "volume": 97200.0}, {"date": "2021-01-04", "close": 38.1038, "volume": 101197.0}, {"date": "2021-01-05", "close": 42.6043, "volume": 299467.0}, {"date": "2021-01-06", "close": 42.3042, "volume": 261188.0}, {"date": "2021-01-07", "close": 43.2043, "volume": 140837.0}, {"date": "2021-01-08", "close": 42.3042, "volume": 116898.0}, {"date": "2021-01-11", "close": 43.8044, "volume": 321743.0}, {"date": "2021-01-12", "close": 45.0045, "volume": 283075.0}, {"date": "2021-01-13", "close": 48.3048, "volume": 425975.0}, {"date": "2021-01-14", "close": 52.2052, "volume": 455307.0}, {"date": "2021-01-15", "close": 52.2052, "volume": 395936.0}, {"date": "2021-01-19", "close": 51.9052, "volume": 184595.0}, {"date": "2021-01-20", "close": 52.2052, "volume": 201163.0}, {"date": "2021-01-21", "close": 70.8071, "volume": 1382987.0}, {"date": "2021-01-22", "close": 63.3063, "volume": 432954.0}, {"date": "2021-01-25", "close": 60.6061, "volume": 377571.0}, {"date": "2021-01-26", "close": 59.1059, "volume": 252523.0}, {"date": "2021-01-27", "close": 58.5059, "volume": 471059.0}, {"date": "2021-01-28", "close": 55.5056, "volume": 301412.0}, {"date": "2021-01-29", "close": 54.9055, "volume": 235116.0}, {"date": "2021-02-01", "close": 66.9067, "volume": 1231770.0}, {"date": "2021-02-02", "close": 77.4077, "volume": 2237912.0}, {"date": "2021-02-03", "close": 80.7081, "volume": 1638715.0}, {"date": "2021-02-04", "close": 81.6082, "volume": 955152.0}, {"date": "2021-02-05", "close": 80.7081, "volume": 585387.0}, {"date": "2021-02-08", "close": 84.0084, "volume": 436681.0}, {"date": "2021-02-09", "close": 92.4092, "volume": 1746131.0}, {"date": "2021-02-10", "close": 102.4602, "volume": 2385824.0}, {"date": "2021-02-11", "close": 100.21, "volume": 1799708.0}, {"date": "2021-02-12", "close": 89.709, "volume": 953596.0}, {"date": "2021-02-16", "close": 91.5092, "volume": 675613.0}, {"date": "2021-02-17", "close": 87.0087, "volume": 545109.0}, {"date": "2021-02-18", "close": 84.0084, "volume": 947734.0}, {"date": "2021-02-19", "close": 87.6088, "volume": 514221.0}, {"date": "2021-02-22", "close": 82.8083, "volume": 431050.0}, {"date": "2021-02-23", "close": 75.9076, "volume": 682622.0}, {"date": "2021-02-24", "close": 74.4074, "volume": 347889.0}, {"date": "2021-02-25", "close": 69.3069, "volume": 384414.0}, {"date": "2021-02-26", "close": 65.4065, "volume": 243570.0}, {"date": "2021-03-01", "close": 72.0072, "volume": 281824.0}, {"date": "2021-03-02", "close": 69.907, "volume": 368812.0}, {"date": "2021-03-03", "close": 66.6067, "volume": 190865.0}, {"date": "2021-03-04", "close": 56.4056, "volume": 543926.0}, {"date": "2021-03-05", "close": 56.1056, "volume": 277616.0}, {"date": "2021-03-08", "close": 55.8056, "volume": 132008.0}, {"date": "2021-03-09", "close": 62.4062, "volume": 201640.0}, {"date": "2021-03-10", "close": 63.3063, "volume": 187621.0}, {"date": "2021-03-11", "close": 69.607, "volume": 214186.0}, {"date": "2021-03-12", "close": 69.907, "volume": 258661.0}, {"date": "2021-03-15", "close": 68.1068, "volume": 316549.0}, {"date": "2021-03-16", "close": 65.4065, "volume": 232557.0}, {"date": "2021-03-17", "close": 66.6067, "volume": 183893.0}, {"date": "2021-03-18", "close": 64.8065, "volume": 143032.0}, {"date": "2021-03-19", "close": 70.5071, "volume": 250321.0}, {"date": "2021-03-22", "close": 70.207, "volume": 111706.0}, {"date": "2021-03-23", "close": 63.9064, "volume": 140997.0}, {"date": "2021-03-24", "close": 60.306, "volume": 107544.0}, {"date": "2021-03-25", "close": 60.006, "volume": 141872.0}, {"date": "2021-03-26", "close": 58.5059, "volume": 105575.0}, {"date": "2021-03-29", "close": 54.0054, "volume": 121114.0}, {"date": "2021-03-30", "close": 55.5056, "volume": 120627.0}, {"date": "2021-03-31", "close": 59.1059, "volume": 91187.0}, {"date": "2021-04-01", "close": 61.5062, "volume": 76442.0}, {"date": "2021-04-05", "close": 59.1059, "volume": 70404.0}, {"date": "2021-04-06", "close": 56.1056, "volume": 90442.0}, {"date": "2021-04-07", "close": 54.9055, "volume": 162175.0}, {"date": "2021-04-08", "close": 56.7057, "volume": 219137.0}, {"date": "2021-04-09", "close": 55.2055, "volume": 70171.0}, {"date": "2021-04-12", "close": 52.5053, "volume": 98857.0}, {"date": "2021-04-13", "close": 54.3054, "volume": 69287.0}, {"date": "2021-04-14", "close": 52.2052, "volume": 78489.0}, {"date": "2021-04-15", "close": 52.8053, "volume": 215509.0}, {"date": "2021-04-16", "close": 51.6052, "volume": 99965.0}, {"date": "2021-04-19", "close": 49.2049, "volume": 145661.0}, {"date": "2021-04-20", "close": 51.0051, "volume": 108391.0}, {"date": "2021-04-21", "close": 52.5053, "volume": 77065.0}, {"date": "2021-04-22", "close": 53.4053, "volume": 80248.0}, {"date": "2021-04-23", "close": 51.9052, "volume": 57876.0}, {"date": "2021-04-26", "close": 55.8056, "volume": 86585.0}, {"date": "2021-04-27", "close": 54.6055, "volume": 45029.0}, {"date": "2021-04-28", "close": 56.4056, "volume": 74459.0}, {"date": "2021-04-29", "close": 56.7057, "volume": 54456.0}, {"date": "2021-04-30", "close": 54.0054, "volume": 59993.0}, {"date": "2021-05-03", "close": 51.6052, "volume": 55675.0}, {"date": "2021-05-04", "close": 50.105, "volume": 85934.0}, {"date": "2021-05-05", "close": 50.7051, "volume": 136706.0}, {"date": "2021-05-06", "close": 46.2046, "volume": 92111.0}, {"date": "2021-05-07", "close": 49.505, "volume": 80385.0}, {"date": "2021-05-10", "close": 47.1047, "volume": 84923.0}, {"date": "2021-05-11", "close": 45.6046, "volume": 70285.0}, {"date": "2021-05-12", "close": 44.7045, "volume": 56397.0}, {"date": "2021-05-13", "close": 41.7042, "volume": 95865.0}, {"date": "2021-05-14", "close": 50.105, "volume": 216682.0}, {"date": "2021-05-17", "close": 47.7048, "volume": 67199.0}, {"date": "2021-05-18", "close": 48.9049, "volume": 66357.0}, {"date": "2021-05-19", "close": 48.6049, "volume": 84072.0}, {"date": "2021-05-20", "close": 51.0051, "volume": 73203.0}, {"date": "2021-05-21", "close": 53.1053, "volume": 70856.0}, {"date": "2021-05-24", "close": 50.7051, "volume": 51709.0}, {"date": "2021-05-25", "close": 53.4053, "volume": 76976.0}, {"date": "2021-05-26", "close": 55.8056, "volume": 71990.0}, {"date": "2021-05-27", "close": 61.2061, "volume": 162929.0}, {"date": "2021-05-28", "close": 65.1065, "volume": 463047.0}, {"date": "2021-06-01", "close": 61.5062, "volume": 198060.0}, {"date": "2021-06-02", "close": 58.8059, "volume": 121964.0}, {"date": "2021-06-03", "close": 60.9061, "volume": 83529.0}, {"date": "2021-06-04", "close": 59.4059, "volume": 46584.0}, {"date": "2021-06-07", "close": 61.5062, "volume": 121155.0}, {"date": "2021-06-08", "close": 66.0066, "volume": 80753.0}, {"date": "2021-06-09", "close": 66.3066, "volume": 78362.0}, {"date": "2021-06-10", "close": 65.4065, "volume": 42847.0}, {"date": "2021-06-11", "close": 65.4065, "volume": 30629.0}, {"date": "2021-06-14", "close": 64.2064, "volume": 66332.0}, {"date": "2021-06-15", "close": 61.8062, "volume": 58506.0}, {"date": "2021-06-16", "close": 63.9064, "volume": 69976.0}, {"date": "2021-06-17", "close": 62.1062, "volume": 69895.0}, {"date": "2021-06-18", "close": 59.706, "volume": 134882.0}, {"date": "2021-06-21", "close": 59.4059, "volume": 73332.0}, {"date": "2021-06-22", "close": 58.2058, "volume": 78573.0}, {"date": "2021-06-23", "close": 59.706, "volume": 44847.0}, {"date": "2021-06-24", "close": 62.1062, "volume": 719424.0}, {"date": "2021-06-25", "close": 56.7057, "volume": 513619.0}, {"date": "2021-06-28", "close": 57.9058, "volume": 74209.0}, {"date": "2021-06-29", "close": 55.2055, "volume": 48099.0}, {"date": "2021-06-30", "close": 54.9055, "volume": 43133.0}, {"date": "2021-07-01", "close": 54.6055, "volume": 38237.0}, {"date": "2021-07-02", "close": 53.7054, "volume": 31624.0}, {"date": "2021-07-06", "close": 50.7051, "volume": 96933.0}, {"date": "2021-07-07", "close": 51.6052, "volume": 49592.0}, {"date": "2021-07-08", "close": 49.805, "volume": 25886.0}, {"date": "2021-07-09", "close": 51.6052, "volume": 23356.0}, {"date": "2021-07-12", "close": 49.505, "volume": 30042.0}, {"date": "2021-07-13", "close": 47.7048, "volume": 44763.0}, {"date": "2021-07-14", "close": 47.1047, "volume": 30348.0}, {"date": "2021-07-15", "close": 45.6046, "volume": 45799.0}, {"date": "2021-07-16", "close": 44.4044, "volume": 61102.0}, {"date": "2021-07-19", "close": 42.6043, "volume": 61496.0}, {"date": "2021-07-20", "close": 45.0045, "volume": 45216.0}, {"date": "2021-07-21", "close": 45.6046, "volume": 28329.0}, {"date": "2021-07-22", "close": 43.8044, "volume": 18156.0}, {"date": "2021-07-23", "close": 42.3042, "volume": 40969.0}, {"date": "2021-07-26", "close": 41.7042, "volume": 31139.0}, {"date": "2021-07-27", "close": 41.7042, "volume": 25348.0}, {"date": "2021-07-28", "close": 44.4044, "volume": 28566.0}, {"date": "2021-07-29", "close": 42.0042, "volume": 28174.0}, {"date": "2021-07-30", "close": 41.1041, "volume": 41290.0}, {"date": "2021-08-02", "close": 42.6043, "volume": 22742.0}, {"date": "2021-08-03", "close": 41.1041, "volume": 35420.0}, {"date": "2021-08-04", "close": 39.904, "volume": 29980.0}, {"date": "2021-08-05", "close": 40.5041, "volume": 32334.0}, {"date": "2021-08-06", "close": 40.8041, "volume": 22644.0}, {"date": "2021-08-09", "close": 41.7042, "volume": 28399.0}, {"date": "2021-08-10", "close": 40.8041, "volume": 40904.0}, {"date": "2021-08-11", "close": 39.904, "volume": 20696.0}, {"date": "2021-08-12", "close": 37.8038, "volume": 65088.0}, {"date": "2021-08-13", "close": 37.2037, "volume": 132231.0}, {"date": "2021-08-16", "close": 36.0036, "volume": 36329.0}, {"date": "2021-08-17", "close": 36.9037, "volume": 33025.0}, {"date": "2021-08-18", "close": 36.0036, "volume": 18207.0}, {"date": "2021-08-19", "close": 33.9034, "volume": 26103.0}, {"date": "2021-08-20", "close": 34.2034, "volume": 23523.0}, {"date": "2021-08-23", "close": 36.0036, "volume": 30533.0}, {"date": "2021-08-24", "close": 38.4038, "volume": 36632.0}, {"date": "2021-08-25", "close": 37.5038, "volume": 16541.0}, {"date": "2021-08-26", "close": 36.3036, "volume": 24358.0}, {"date": "2021-08-27", "close": 37.2037, "volume": 17835.0}, {"date": "2021-08-30", "close": 35.7036, "volume": 22590.0}, {"date": "2021-08-31", "close": 38.7039, "volume": 51919.0}, {"date": "2021-09-01", "close": 38.1038, "volume": 18858.0}, {"date": "2021-09-02", "close": 39.3039, "volume": 29323.0}, {"date": "2021-09-03", "close": 37.5038, "volume": 20302.0}, {"date": "2021-09-07", "close": 36.6037, "volume": 26222.0}, {"date": "2021-09-08", "close": 36.3036, "volume": 19571.0}, {"date": "2021-09-09", "close": 36.0036, "volume": 16973.0}, {"date": "2021-09-10", "close": 35.7036, "volume": 15990.0}, {"date": "2021-09-13", "close": 34.5035, "volume": 29381.0}, {"date": "2021-09-14", "close": 33.3033, "volume": 29718.0}, {"date": "2021-09-15", "close": 33.9034, "volume": 28215.0}, {"date": "2021-09-16", "close": 33.9034, "volume": 17086.0}, {"date": "2021-09-17", "close": 30.6031, "volume": 97256.0}, {"date": "2021-09-20", "close": 30.303, "volume": 58543.0}, {"date": "2021-09-21", "close": 30.303, "volume": 46808.0}, {"date": "2021-09-22", "close": 33.0033, "volume": 44801.0}, {"date": "2021-09-23", "close": 33.0033, "volume": 20356.0}, {"date": "2021-09-24", "close": 31.2031, "volume": 29846.0}, {"date": "2021-09-27", "close": 32.4032, "volume": 18912.0}, {"date": "2021-09-28", "close": 31.8032, "volume": 12239.0}, {"date": "2021-09-29", "close": 30.303, "volume": 37579.0}, {"date": "2021-09-30", "close": 30.6031, "volume": 23461.0}, {"date": "2021-10-01", "close": 30.6031, "volume": 25263.0}, {"date": "2021-10-04", "close": 32.4032, "volume": 71699.0}, {"date": "2021-10-05", "close": 30.9031, "volume": 33083.0}, {"date": "2021-10-06", "close": 30.303, "volume": 17205.0}, {"date": "2021-10-07", "close": 32.4032, "volume": 40156.0}, {"date": "2021-10-08", "close": 30.9031, "volume": 22327.0}, {"date": "2021-10-11", "close": 30.9031, "volume": 18059.0}, {"date": "2021-10-12", "close": 30.7531, "volume": 14727.0}, {"date": "2021-10-13", "close": 30.6031, "volume": 8670.0}, {"date": "2021-10-14", "close": 30.6031, "volume": 29763.0}, {"date": "2021-10-15", "close": 30.6031, "volume": 17723.0}, {"date": "2021-10-18", "close": 30.6031, "volume": 19384.0}, {"date": "2021-10-19", "close": 32.1032, "volume": 44700.0}, {"date": "2021-10-20", "close": 30.303, "volume": 42967.0}, {"date": "2021-10-21", "close": 30.9031, "volume": 18148.0}, {"date": "2021-10-22", "close": 28.5359, "volume": 65564.0}, {"date": "2021-10-25", "close": 30.303, "volume": 32486.0}, {"date": "2021-10-26", "close": 30.6031, "volume": 26046.0}, {"date": "2021-10-27", "close": 30.003, "volume": 22923.0}, {"date": "2021-10-28", "close": 30.303, "volume": 26021.0}, {"date": "2021-10-29", "close": 30.003, "volume": 22960.0}, {"date": "2021-11-01", "close": 30.9031, "volume": 30291.0}, {"date": "2021-11-02", "close": 31.5032, "volume": 139796.0}, {"date": "2021-11-03", "close": 31.5032, "volume": 24080.0}, {"date": "2021-11-04", "close": 30.9031, "volume": 27571.0}, {"date": "2021-11-05", "close": 30.9031, "volume": 27750.0}, {"date": "2021-11-08", "close": 32.7033, "volume": 74952.0}, {"date": "2021-11-09", "close": 31.2031, "volume": 23640.0}, {"date": "2021-11-10", "close": 30.003, "volume": 32290.0}, {"date": "2021-11-11", "close": 31.5032, "volume": 45321.0}, {"date": "2021-11-12", "close": 31.8032, "volume": 75511.0}, {"date": "2021-11-15", "close": 33.3033, "volume": 39329.0}, {"date": "2021-11-16", "close": 32.1032, "volume": 21163.0}, {"date": "2021-11-17", "close": 30.303, "volume": 40017.0}, {"date": "2021-11-18", "close": 27.6028, "volume": 80404.0}, {"date": "2021-11-19", "close": 27.9718, "volume": 50418.0}, {"date": "2021-11-22", "close": 26.5377, "volume": 45858.0}, {"date": "2021-11-23", "close": 26.3966, "volume": 37411.0}, {"date": "2021-11-24", "close": 27.3597, "volume": 25022.0}, {"date": "2021-11-26", "close": 26.5227, "volume": 11871.0}, {"date": "2021-11-29", "close": 25.5476, "volume": 20280.0}, {"date": "2021-11-30", "close": 25.9076, "volume": 24659.0}, {"date": "2021-12-01", "close": 24.0204, "volume": 27127.0}, {"date": "2021-12-02", "close": 24.6715, "volume": 35486.0}, {"date": "2021-12-03", "close": 22.2022, "volume": 49906.0}, {"date": "2021-12-06", "close": 22.4242, "volume": 31448.0}, {"date": "2021-12-07", "close": 23.6664, "volume": 23315.0}, {"date": "2021-12-08", "close": 24.6025, "volume": 21641.0}, {"date": "2021-12-09", "close": 24.2334, "volume": 18894.0}, {"date": "2021-12-10", "close": 22.4422, "volume": 20886.0}, {"date": "2021-12-13", "close": 21.7252, "volume": 21597.0}, {"date": "2021-12-14", "close": 20.7021, "volume": 26011.0}, {"date": "2021-12-15", "close": 20.5311, "volume": 36758.0}, {"date": "2021-12-16", "close": 20.7021, "volume": 19895.0}, {"date": "2021-12-17", "close": 20.7621, "volume": 30292.0}, {"date": "2021-12-20", "close": 19.622, "volume": 32131.0}, {"date": "2021-12-21", "close": 20.066, "volume": 76480.0}, {"date": "2021-12-22", "close": 20.468, "volume": 39337.0}, {"date": "2021-12-23", "close": 21.0021, "volume": 27278.0}, {"date": "2021-12-27", "close": 19.505, "volume": 51485.0}, {"date": "2021-12-28", "close": 18.3018, "volume": 46413.0}, {"date": "2021-12-29", "close": 18.1068, "volume": 54756.0}, {"date": "2021-12-30", "close": 18.1098, "volume": 78554.0}, {"date": "2021-12-31", "close": 18.4728, "volume": 67067.0}, {"date": "2022-01-03", "close": 19.97, "volume": 32535.0}, {"date": "2022-01-04", "close": 19.2019, "volume": 18362.0}, {"date": "2022-01-05", "close": 17.7018, "volume": 34511.0}, {"date": "2022-01-06", "close": 16.6487, "volume": 37650.0}, {"date": "2022-01-07", "close": 16.7747, "volume": 25373.0}, {"date": "2022-01-10", "close": 16.9487, "volume": 23603.0}, {"date": "2022-01-11", "close": 17.2157, "volume": 13523.0}, {"date": "2022-01-12", "close": 16.0186, "volume": 17895.0}, {"date": "2022-01-13", "close": 15.4245, "volume": 26757.0}, {"date": "2022-01-14", "close": 16.0906, "volume": 21909.0}, {"date": "2022-01-18", "close": 15.0015, "volume": 23897.0}, {"date": "2022-01-19", "close": 15.2385, "volume": 25740.0}, {"date": "2022-01-20", "close": 15.3255, "volume": 18209.0}, {"date": "2022-01-21", "close": 14.0114, "volume": 38475.0}, {"date": "2022-01-24", "close": 14.1044, "volume": 51961.0}, {"date": "2022-01-25", "close": 14.3204, "volume": 15654.0}, {"date": "2022-01-26", "close": 13.6124, "volume": 18569.0}, {"date": "2022-01-27", "close": 12.3912, "volume": 27081.0}, {"date": "2022-01-28", "close": 12.6013, "volume": 45085.0}, {"date": "2022-01-31", "close": 13.2013, "volume": 39359.0}, {"date": "2022-02-01", "close": 14.1014, "volume": 39192.0}, {"date": "2022-02-02", "close": 12.6523, "volume": 30182.0}, {"date": "2022-02-03", "close": 12.9013, "volume": 169807.0}, {"date": "2022-02-04", "close": 12.2712, "volume": 99103.0}, {"date": "2022-02-07", "close": 12.6313, "volume": 34331.0}, {"date": "2022-02-08", "close": 12.4962, "volume": 24206.0}, {"date": "2022-02-09", "close": 12.9703, "volume": 58243.0}, {"date": "2022-02-10", "close": 12.3102, "volume": 41003.0}, {"date": "2022-02-11", "close": 11.4311, "volume": 214313.0}, {"date": "2022-02-14", "close": 11.1761, "volume": 25351.0}, {"date": "2022-02-15", "close": 11.9112, "volume": 29877.0}, {"date": "2022-02-16", "close": 11.7342, "volume": 33839.0}, {"date": "2022-02-17", "close": 10.6211, "volume": 42782.0}, {"date": "2022-02-18", "close": 10.417, "volume": 23297.0}, {"date": "2022-02-22", "close": 9.637, "volume": 65175.0}, {"date": "2022-02-23", "close": 9.784, "volume": 22959.0}, {"date": "2022-02-24", "close": 10.012, "volume": 33070.0}, {"date": "2022-02-25", "close": 10.387, "volume": 15530.0}, {"date": "2022-02-28", "close": 10.375, "volume": 18616.0}, {"date": "2022-03-01", "close": 9.601, "volume": 16008.0}, {"date": "2022-03-02", "close": 10.7141, "volume": 59279.0}, {"date": "2022-03-03", "close": 10.7381, "volume": 23346.0}, {"date": "2022-03-04", "close": 10.129, "volume": 27183.0}, {"date": "2022-03-07", "close": 9.526, "volume": 44320.0}, {"date": "2022-03-08", "close": 10.198, "volume": 29836.0}, {"date": "2022-03-09", "close": 11.0111, "volume": 38737.0}, {"date": "2022-03-10", "close": 11.4011, "volume": 16222.0}, {"date": "2022-03-11", "close": 11.9712, "volume": 36036.0}, {"date": "2022-03-14", "close": 12.8293, "volume": 35850.0}, {"date": "2022-03-15", "close": 11.4041, "volume": 21852.0}, {"date": "2022-03-16", "close": 12.3462, "volume": 18017.0}, {"date": "2022-03-17", "close": 12.8263, "volume": 28606.0}, {"date": "2022-03-18", "close": 9.904, "volume": 60346.0}, {"date": "2022-03-21", "close": 13.6694, "volume": 143964.0}, {"date": "2022-03-22", "close": 13.8014, "volume": 46778.0}, {"date": "2022-03-23", "close": 14.2664, "volume": 32258.0}, {"date": "2022-03-24", "close": 15.0015, "volume": 106938.0}, {"date": "2022-03-25", "close": 16.3846, "volume": 154383.0}, {"date": "2022-03-28", "close": 14.7015, "volume": 65416.0}, {"date": "2022-03-29", "close": 16.2016, "volume": 45512.0}, {"date": "2022-03-30", "close": 15.3555, "volume": 54178.0}, {"date": "2022-03-31", "close": 15.9466, "volume": 25364.0}, {"date": "2022-04-01", "close": 16.0006, "volume": 19191.0}, {"date": "2022-04-04", "close": 15.4395, "volume": 29933.0}, {"date": "2022-04-05", "close": 14.5875, "volume": 25875.0}, {"date": "2022-04-06", "close": 13.2373, "volume": 30423.0}, {"date": "2022-04-07", "close": 12.6733, "volume": 18016.0}, {"date": "2022-04-08", "close": 12.0072, "volume": 37212.0}, {"date": "2022-04-11", "close": 12.1722, "volume": 18295.0}, {"date": "2022-04-12", "close": 12.2352, "volume": 12234.0}, {"date": "2022-04-13", "close": 12.0012, "volume": 30620.0}, {"date": "2022-04-14", "close": 11.2601, "volume": 23299.0}, {"date": "2022-04-18", "close": 10.9061, "volume": 22450.0}, {"date": "2022-04-19", "close": 11.2091, "volume": 19702.0}, {"date": "2022-04-20", "close": 11.2781, "volume": 7794.0}, {"date": "2022-04-21", "close": 11.0441, "volume": 14941.0}, {"date": "2022-04-22", "close": 10.8131, "volume": 13021.0}, {"date": "2022-04-25", "close": 10.411, "volume": 23777.0}, {"date": "2022-04-26", "close": 9.943, "volume": 18178.0}, {"date": "2022-04-27", "close": 10.132, "volume": 18365.0}, {"date": "2022-04-28", "close": 10.498, "volume": 11843.0}, {"date": "2022-04-29", "close": 10.162, "volume": 6710.0}, {"date": "2022-05-02", "close": 10.129, "volume": 11820.0}, {"date": "2022-05-03", "close": 10.117, "volume": 9131.0}, {"date": "2022-05-04", "close": 9.787, "volume": 14818.0}, {"date": "2022-05-05", "close": 9.4539, "volume": 12760.0}, {"date": "2022-05-06", "close": 8.7909, "volume": 31552.0}, {"date": "2022-05-09", "close": 7.9538, "volume": 29891.0}, {"date": "2022-05-10", "close": 7.7408, "volume": 26854.0}, {"date": "2022-05-11", "close": 7.1077, "volume": 22763.0}, {"date": "2022-05-12", "close": 6.3006, "volume": 70160.0}, {"date": "2022-05-13", "close": 6.4296, "volume": 168808.0}, {"date": "2022-05-16", "close": 8.9349, "volume": 1026570.0}, {"date": "2022-05-17", "close": 8.8869, "volume": 53491.0}, {"date": "2022-05-18", "close": 9.901, "volume": 108250.0}, {"date": "2022-05-19", "close": 10.432, "volume": 43547.0}, {"date": "2022-05-20", "close": 10.231, "volume": 42740.0}, {"date": "2022-05-23", "close": 9.4209, "volume": 36136.0}, {"date": "2022-05-24", "close": 9.3249, "volume": 13739.0}, {"date": "2022-05-25", "close": 9.0729, "volume": 23624.0}, {"date": "2022-05-26", "close": 9.0099, "volume": 32886.0}, {"date": "2022-05-27", "close": 8.8869, "volume": 15777.0}, {"date": "2022-05-31", "close": 9.1029, "volume": 40720.0}, {"date": "2022-06-01", "close": 8.9979, "volume": 55850.0}, {"date": "2022-06-02", "close": 8.8149, "volume": 12550.0}, {"date": "2022-06-03", "close": 9.1269, "volume": 14303.0}, {"date": "2022-06-06", "close": 8.9199, "volume": 8277.0}, {"date": "2022-06-07", "close": 8.4428, "volume": 30577.0}, {"date": "2022-06-08", "close": 8.7909, "volume": 14228.0}, {"date": "2022-06-09", "close": 8.9409, "volume": 24262.0}, {"date": "2022-06-10", "close": 8.7309, "volume": 22318.0}, {"date": "2022-06-13", "close": 7.8038, "volume": 20492.0}, {"date": "2022-06-14", "close": 7.5878, "volume": 15838.0}, {"date": "2022-06-15", "close": 7.8908, "volume": 19671.0}, {"date": "2022-06-16", "close": 6.9907, "volume": 31714.0}, {"date": "2022-06-17", "close": 9.0069, "volume": 35525.0}, {"date": "2022-06-21", "close": 8.6229, "volume": 18635.0}, {"date": "2022-06-22", "close": 8.2658, "volume": 11148.0}, {"date": "2022-06-23", "close": 8.4698, "volume": 17737.0}, {"date": "2022-06-24", "close": 7.5548, "volume": 32169.0}, {"date": "2022-06-27", "close": 8.0078, "volume": 25511.0}, {"date": "2022-06-28", "close": 8.0918, "volume": 16889.0}, {"date": "2022-06-29", "close": 7.5908, "volume": 28283.0}, {"date": "2022-06-30", "close": 7.5668, "volume": 13544.0}, {"date": "2022-07-01", "close": 7.7498, "volume": 7099.0}, {"date": "2022-07-05", "close": 8.1008, "volume": 8145.0}, {"date": "2022-07-06", "close": 8.2928, "volume": 13384.0}, {"date": "2022-07-07", "close": 8.8479, "volume": 24876.0}, {"date": "2022-07-08", "close": 9.0189, "volume": 17641.0}, {"date": "2022-07-11", "close": 8.7009, "volume": 90147.0}, {"date": "2022-07-12", "close": 8.6949, "volume": 10819.0}, {"date": "2022-07-13", "close": 8.7039, "volume": 17113.0}, {"date": "2022-07-14", "close": 8.7399, "volume": 21502.0}, {"date": "2022-07-15", "close": 9.0009, "volume": 8712.0}, {"date": "2022-07-18", "close": 8.8659, "volume": 9092.0}, {"date": "2022-07-19", "close": 8.4608, "volume": 14323.0}, {"date": "2022-07-20", "close": 8.5659, "volume": 29646.0}, {"date": "2022-07-21", "close": 8.8179, "volume": 5591.0}, {"date": "2022-07-22", "close": 8.4308, "volume": 7817.0}, {"date": "2022-07-25", "close": 8.4368, "volume": 5801.0}, {"date": "2022-07-26", "close": 8.0708, "volume": 6213.0}, {"date": "2022-07-27", "close": 7.9568, "volume": 9388.0}, {"date": "2022-07-28", "close": 7.4977, "volume": 22139.0}, {"date": "2022-07-29", "close": 7.5968, "volume": 8624.0}, {"date": "2022-08-01", "close": 7.5878, "volume": 8013.0}, {"date": "2022-08-02", "close": 7.6268, "volume": 17029.0}, {"date": "2022-08-03", "close": 7.7438, "volume": 25260.0}, {"date": "2022-08-04", "close": 8.0318, "volume": 14339.0}, {"date": "2022-08-05", "close": 7.8008, "volume": 9106.0}, {"date": "2022-08-08", "close": 8.0108, "volume": 15101.0}, {"date": "2022-08-09", "close": 7.6508, "volume": 19439.0}, {"date": "2022-08-10", "close": 7.6538, "volume": 32968.0}, {"date": "2022-08-11", "close": 7.9328, "volume": 86582.0}, {"date": "2022-08-12", "close": 7.7018, "volume": 88909.0}, {"date": "2022-08-15", "close": 7.7138, "volume": 31989.0}, {"date": "2022-08-16", "close": 7.3207, "volume": 38544.0}, {"date": "2022-08-17", "close": 6.4356, "volume": 263547.0}, {"date": "2022-08-18", "close": 6.6457, "volume": 127910.0}, {"date": "2022-08-19", "close": 6.4266, "volume": 44697.0}, {"date": "2022-08-22", "close": 6.3606, "volume": 40342.0}, {"date": "2022-08-23", "close": 6.3456, "volume": 24205.0}, {"date": "2022-08-24", "close": 6.4506, "volume": 36272.0}, {"date": "2022-08-25", "close": 6.4926, "volume": 25436.0}, {"date": "2022-08-26", "close": 6.4116, "volume": 12637.0}, {"date": "2022-08-29", "close": 6.3726, "volume": 19288.0}, {"date": "2022-08-30", "close": 6.1506, "volume": 24428.0}, {"date": "2022-08-31", "close": 6.0486, "volume": 28648.0}, {"date": "2022-09-01", "close": 5.7966, "volume": 22873.0}, {"date": "2022-09-02", "close": 6.0006, "volume": 39188.0}, {"date": "2022-09-06", "close": 5.8386, "volume": 16964.0}, {"date": "2022-09-07", "close": 6.0006, "volume": 20029.0}, {"date": "2022-09-08", "close": 5.9706, "volume": 11791.0}, {"date": "2022-09-09", "close": 6.1716, "volume": 12860.0}, {"date": "2022-09-12", "close": 6.4746, "volume": 16128.0}, {"date": "2022-09-13", "close": 6.5557, "volume": 12403.0}, {"date": "2022-09-14", "close": 6.1656, "volume": 17895.0}, {"date": "2022-09-15", "close": 6.2286, "volume": 16070.0}, {"date": "2022-09-16", "close": 6.2256, "volume": 52016.0}, {"date": "2022-09-19", "close": 5.6886, "volume": 20173.0}, {"date": "2022-09-20", "close": 5.5536, "volume": 17985.0}, {"date": "2022-09-21", "close": 5.5896, "volume": 15535.0}, {"date": "2022-09-22", "close": 5.4005, "volume": 17555.0}, {"date": "2022-09-23", "close": 5.1275, "volume": 24885.0}, {"date": "2022-09-26", "close": 4.8005, "volume": 215160.0}, {"date": "2022-09-27", "close": 4.6835, "volume": 25085.0}, {"date": "2022-09-28", "close": 5.3225, "volume": 34987.0}, {"date": "2022-09-29", "close": 5.2445, "volume": 14318.0}, {"date": "2022-09-30", "close": 4.9505, "volume": 8618.0}, {"date": "2022-10-03", "close": 5.0435, "volume": 23741.0}, {"date": "2022-10-04", "close": 5.0405, "volume": 12375.0}, {"date": "2022-10-05", "close": 5.0585, "volume": 9015.0}, {"date": "2022-10-06", "close": 5.4665, "volume": 42464.0}, {"date": "2022-10-07", "close": 4.7585, "volume": 48893.0}, {"date": "2022-10-10", "close": 4.2874, "volume": 30290.0}, {"date": "2022-10-11", "close": 4.1494, "volume": 191986.0}, {"date": "2022-10-12", "close": 3.3003, "volume": 149627.0}, {"date": "2022-10-13", "close": 3.9784, "volume": 741047.0}, {"date": "2022-10-14", "close": 3.6004, "volume": 145195.0}, {"date": "2022-10-17", "close": 3.5554, "volume": 82474.0}, {"date": "2022-10-18", "close": 3.6334, "volume": 89508.0}, {"date": "2022-10-19", "close": 3.3603, "volume": 68640.0}, {"date": "2022-10-20", "close": 4.0354, "volume": 1230190.0}, {"date": "2022-10-21", "close": 3.7384, "volume": 105312.0}, {"date": "2022-10-24", "close": 3.5134, "volume": 91204.0}, {"date": "2022-10-25", "close": 3.6604, "volume": 405485.0}, {"date": "2022-10-26", "close": 3.9214, "volume": 102522.0}, {"date": "2022-10-27", "close": 3.9454, "volume": 44285.0}, {"date": "2022-10-28", "close": 3.8404, "volume": 42027.0}, {"date": "2022-10-31", "close": 3.9004, "volume": 43929.0}, {"date": "2022-11-01", "close": 3.9904, "volume": 28915.0}, {"date": "2022-11-02", "close": 3.7954, "volume": 28877.0}, {"date": "2022-11-03", "close": 3.6484, "volume": 55951.0}, {"date": "2022-11-04", "close": 3.8074, "volume": 41842.0}, {"date": "2022-11-07", "close": 3.9004, "volume": 23473.0}, {"date": "2022-11-08", "close": 3.8404, "volume": 18368.0}, {"date": "2022-11-09", "close": 3.7504, "volume": 22203.0}, {"date": "2022-11-10", "close": 3.8704, "volume": 41198.0}, {"date": "2022-11-11", "close": 3.9604, "volume": 75654.0}, {"date": "2022-11-14", "close": 4.1704, "volume": 58172.0}, {"date": "2022-11-15", "close": 4.0444, "volume": 78477.0}, {"date": "2022-11-16", "close": 3.8794, "volume": 31406.0}, {"date": "2022-11-17", "close": 3.6484, "volume": 99001.0}, {"date": "2022-11-18", "close": 3.3003, "volume": 118711.0}, {"date": "2022-11-21", "close": 3.3633, "volume": 46922.0}, {"date": "2022-11-22", "close": 3.2403, "volume": 82040.0}, {"date": "2022-11-23", "close": 3.4503, "volume": 66279.0}, {"date": "2022-11-25", "close": 3.4503, "volume": 33159.0}, {"date": "2022-11-28", "close": 3.5914, "volume": 48661.0}, {"date": "2022-11-29", "close": 3.6454, "volume": 330707.0}, {"date": "2022-11-30", "close": 5.8356, "volume": 3993444.0}, {"date": "2022-12-01", "close": 4.5395, "volume": 487222.0}, {"date": "2022-12-02", "close": 3.9334, "volume": 444336.0}, {"date": "2022-12-05", "close": 3.8704, "volume": 101061.0}, {"date": "2022-12-06", "close": 3.6994, "volume": 96057.0}, {"date": "2022-12-07", "close": 3.8674, "volume": 114948.0}, {"date": "2022-12-08", "close": 3.8614, "volume": 60924.0}, {"date": "2022-12-09", "close": 3.7234, "volume": 33565.0}, {"date": "2022-12-12", "close": 3.7504, "volume": 48005.0}, {"date": "2022-12-13", "close": 3.7474, "volume": 41431.0}, {"date": "2022-12-14", "close": 3.6004, "volume": 51352.0}, {"date": "2022-12-15", "close": 3.7204, "volume": 46619.0}, {"date": "2022-12-16", "close": 3.6904, "volume": 31063.0}, {"date": "2022-12-19", "close": 3.4563, "volume": 47150.0}, {"date": "2022-12-20", "close": 3.3093, "volume": 45525.0}, {"date": "2022-12-21", "close": 3.3003, "volume": 36602.0}, {"date": "2022-12-22", "close": 3.5584, "volume": 55214.0}, {"date": "2022-12-23", "close": 3.5704, "volume": 35601.0}, {"date": "2022-12-27", "close": 3.3003, "volume": 66899.0}, {"date": "2022-12-28", "close": 3.2703, "volume": 37727.0}, {"date": "2022-12-29", "close": 3.3333, "volume": 29594.0}, {"date": "2022-12-30", "close": 3.3153, "volume": 78616.0}, {"date": "2023-01-03", "close": 3.5404, "volume": 39680.0}, {"date": "2023-01-04", "close": 3.8974, "volume": 85156.0}, {"date": "2023-01-05", "close": 3.9244, "volume": 54631.0}, {"date": "2023-01-06", "close": 4.3504, "volume": 66317.0}, {"date": "2023-01-09", "close": 4.1374, "volume": 68670.0}, {"date": "2023-01-10", "close": 4.0954, "volume": 31844.0}, {"date": "2023-01-11", "close": 4.1404, "volume": 33379.0}, {"date": "2023-01-12", "close": 4.1614, "volume": 46545.0}, {"date": "2023-01-13", "close": 4.3444, "volume": 81044.0}, {"date": "2023-01-17", "close": 4.4104, "volume": 48541.0}, {"date": "2023-01-18", "close": 4.1404, "volume": 47885.0}, {"date": "2023-01-19", "close": 4.1974, "volume": 33856.0}, {"date": "2023-01-20", "close": 4.2004, "volume": 30920.0}, {"date": "2023-01-23", "close": 4.2004, "volume": 34928.0}, {"date": "2023-01-24", "close": 4.2004, "volume": 27589.0}, {"date": "2023-01-25", "close": 4.1254, "volume": 24900.0}, {"date": "2023-01-26", "close": 4.2004, "volume": 30186.0}, {"date": "2023-01-27", "close": 4.3414, "volume": 45380.0}, {"date": "2023-01-30", "close": 4.4974, "volume": 33600.0}, {"date": "2023-01-31", "close": 4.6535, "volume": 47628.0}, {"date": "2023-02-01", "close": 4.9175, "volume": 50034.0}, {"date": "2023-02-02", "close": 5.2415, "volume": 225920.0}, {"date": "2023-02-03", "close": 5.1455, "volume": 65013.0}, {"date": "2023-02-06", "close": 5.1785, "volume": 42879.0}, {"date": "2023-02-07", "close": 4.9325, "volume": 83149.0}, {"date": "2023-02-08", "close": 5.1575, "volume": 24505.0}, {"date": "2023-02-09", "close": 5.0345, "volume": 21863.0}, {"date": "2023-02-10", "close": 4.8005, "volume": 30633.0}, {"date": "2023-02-13", "close": 4.2694, "volume": 79873.0}, {"date": "2023-02-14", "close": 3.28, "volume": 373112.0}, {"date": "2023-02-15", "close": 3.08, "volume": 214412.0}, {"date": "2023-02-16", "close": 3.2, "volume": 190956.0}, {"date": "2023-02-17", "close": 3.06, "volume": 183304.0}, {"date": "2023-02-21", "close": 2.77, "volume": 132351.0}, {"date": "2023-02-22", "close": 2.79, "volume": 61375.0}, {"date": "2023-02-23", "close": 2.8, "volume": 54705.0}, {"date": "2023-02-24", "close": 2.8, "volume": 30619.0}, {"date": "2023-02-27", "close": 2.96, "volume": 85124.0}, {"date": "2023-02-28", "close": 2.99, "volume": 48194.0}, {"date": "2023-03-01", "close": 2.8, "volume": 45954.0}, {"date": "2023-03-02", "close": 2.95, "volume": 117546.0}, {"date": "2023-03-03", "close": 2.92, "volume": 45506.0}, {"date": "2023-03-06", "close": 2.85, "volume": 77156.0}, {"date": "2023-03-07", "close": 2.66, "volume": 78399.0}, {"date": "2023-03-08", "close": 2.52, "volume": 67944.0}, {"date": "2023-03-09", "close": 2.36, "volume": 60257.0}, {"date": "2023-03-10", "close": 2.14, "volume": 45150.0}, {"date": "2023-03-13", "close": 2.25, "volume": 37752.0}, {"date": "2023-03-14", "close": 3.07, "volume": 568518.0}, {"date": "2023-03-15", "close": 2.91, "volume": 171377.0}, {"date": "2023-03-16", "close": 5.75, "volume": 8088386.0}, {"date": "2023-03-17", "close": 6.2, "volume": 10895250.0}, {"date": "2023-03-20", "close": 6.91, "volume": 1440614.0}, {"date": "2023-03-21", "close": 6.39, "volume": 898151.0}, {"date": "2023-03-22", "close": 6.66, "volume": 234787.0}, {"date": "2023-03-23", "close": 6.46, "volume": 133669.0}, {"date": "2023-03-24", "close": 6.85, "volume": 156609.0}, {"date": "2023-03-27", "close": 6.82, "volume": 123680.0}, {"date": "2023-03-28", "close": 7.45, "volume": 364751.0}, {"date": "2023-03-29", "close": 8.05, "volume": 368897.0}, {"date": "2023-03-30", "close": 8.83, "volume": 242001.0}, {"date": "2023-03-31", "close": 7.27, "volume": 350702.0}, {"date": "2023-04-03", "close": 6.4, "volume": 289303.0}, {"date": "2023-04-04", "close": 6.94, "volume": 169584.0}, {"date": "2023-04-05", "close": 7.6, "volume": 100348.0}, {"date": "2023-04-06", "close": 7.75, "volume": 54138.0}, {"date": "2023-04-10", "close": 7.93, "volume": 67700.0}, {"date": "2023-04-11", "close": 8.2, "volume": 75877.0}, {"date": "2023-04-12", "close": 8.2, "volume": 63485.0}, {"date": "2023-04-13", "close": 8.04, "volume": 71594.0}, {"date": "2023-04-14", "close": 9.59, "volume": 364940.0}, {"date": "2023-04-17", "close": 10.46, "volume": 161523.0}, {"date": "2023-04-18", "close": 12.0, "volume": 173463.0}, {"date": "2023-04-19", "close": 10.07, "volume": 346043.0}, {"date": "2023-04-20", "close": 8.01, "volume": 236986.0}, {"date": "2023-04-21", "close": 8.84, "volume": 145714.0}, {"date": "2023-04-24", "close": 10.17, "volume": 145166.0}, {"date": "2023-04-25", "close": 9.01, "volume": 115205.0}, {"date": "2023-04-26", "close": 7.69, "volume": 152798.0}, {"date": "2023-04-27", "close": 7.71, "volume": 51528.0}, {"date": "2023-04-28", "close": 8.78, "volume": 66141.0}, {"date": "2023-05-01", "close": 8.48, "volume": 33161.0}, {"date": "2023-05-02", "close": 8.02, "volume": 34761.0}, {"date": "2023-05-03", "close": 8.5, "volume": 62758.0}, {"date": "2023-05-04", "close": 8.72, "volume": 37576.0}, {"date": "2023-05-05", "close": 10.51, "volume": 84115.0}, {"date": "2023-05-08", "close": 10.13, "volume": 38433.0}, {"date": "2023-05-09", "close": 8.87, "volume": 72373.0}, {"date": "2023-05-10", "close": 9.31, "volume": 65896.0}, {"date": "2023-05-11", "close": 9.35, "volume": 30968.0}, {"date": "2023-05-12", "close": 9.84, "volume": 33336.0}, {"date": "2023-05-15", "close": 10.5, "volume": 52309.0}, {"date": "2023-05-16", "close": 10.435, "volume": 42844.0}, {"date": "2023-05-17", "close": 10.32, "volume": 29526.0}, {"date": "2023-05-18", "close": 9.96, "volume": 28080.0}, {"date": "2023-05-19", "close": 10.85, "volume": 42726.0}, {"date": "2023-05-22", "close": 11.11, "volume": 57911.0}, {"date": "2023-05-23", "close": 10.91, "volume": 21262.0}, {"date": "2023-05-24", "close": 11.0, "volume": 34958.0}, {"date": "2023-05-25", "close": 10.41, "volume": 33259.0}, {"date": "2023-05-26", "close": 9.92, "volume": 32603.0}, {"date": "2023-05-30", "close": 8.87, "volume": 73320.0}, {"date": "2023-05-31", "close": 9.47, "volume": 36945.0}, {"date": "2023-06-01", "close": 9.79, "volume": 16490.0}, {"date": "2023-06-02", "close": 9.85, "volume": 21676.0}, {"date": "2023-06-05", "close": 9.69, "volume": 14045.0}, {"date": "2023-06-06", "close": 9.89, "volume": 14209.0}, {"date": "2023-06-07", "close": 9.48, "volume": 18929.0}, {"date": "2023-06-08", "close": 9.32, "volume": 24245.0}, {"date": "2023-06-09", "close": 8.73, "volume": 37921.0}, {"date": "2023-06-12", "close": 9.0, "volume": 14751.0}, {"date": "2023-06-13", "close": 8.65, "volume": 30661.0}, {"date": "2023-06-14", "close": 7.91, "volume": 23852.0}, {"date": "2023-06-15", "close": 7.75, "volume": 23915.0}, {"date": "2023-06-16", "close": 7.44, "volume": 25115.0}, {"date": "2023-06-20", "close": 7.23, "volume": 17698.0}, {"date": "2023-06-21", "close": 7.48, "volume": 33419.0}, {"date": "2023-06-22", "close": 7.85, "volume": 20033.0}, {"date": "2023-06-23", "close": 8.79, "volume": 22165.0}, {"date": "2023-06-26", "close": 8.11, "volume": 12867.0}, {"date": "2023-06-27", "close": 8.15, "volume": 14372.0}, {"date": "2023-06-28", "close": 7.67, "volume": 13428.0}, {"date": "2023-06-29", "close": 8.0, "volume": 35141.0}, {"date": "2023-06-30", "close": 7.84, "volume": 14194.0}, {"date": "2023-07-03", "close": 7.86, "volume": 5404.0}, {"date": "2023-07-05", "close": 7.88, "volume": 14570.0}, {"date": "2023-07-06", "close": 7.66, "volume": 11259.0}, {"date": "2023-07-07", "close": 7.89, "volume": 9580.0}, {"date": "2023-07-10", "close": 7.72, "volume": 5229.0}, {"date": "2023-07-11", "close": 7.9, "volume": 8277.0}, {"date": "2023-07-12", "close": 7.85, "volume": 14693.0}, {"date": "2023-07-13", "close": 7.95, "volume": 18735.0}, {"date": "2023-07-14", "close": 7.67, "volume": 20476.0}, {"date": "2023-07-17", "close": 7.77, "volume": 7388.0}, {"date": "2023-07-18", "close": 7.75, "volume": 8689.0}, {"date": "2023-07-19", "close": 7.41, "volume": 28442.0}, {"date": "2023-07-20", "close": 7.15, "volume": 9590.0}, {"date": "2023-07-21", "close": 6.84, "volume": 25248.0}, {"date": "2023-07-24", "close": 6.51, "volume": 31424.0}, {"date": "2023-07-25", "close": 6.56, "volume": 15775.0}, {"date": "2023-07-26", "close": 6.69, "volume": 10242.0}, {"date": "2023-07-27", "close": 6.41, "volume": 18046.0}, {"date": "2023-07-28", "close": 6.6, "volume": 11026.0}, {"date": "2023-07-31", "close": 7.2, "volume": 14715.0}, {"date": "2023-08-01", "close": 7.24, "volume": 11282.0}, {"date": "2023-08-02", "close": 6.86, "volume": 7438.0}, {"date": "2023-08-03", "close": 6.7, "volume": 13248.0}, {"date": "2023-08-04", "close": 6.71, "volume": 5586.0}, {"date": "2023-08-07", "close": 6.45, "volume": 27588.0}, {"date": "2023-08-08", "close": 6.44, "volume": 10492.0}, {"date": "2023-08-09", "close": 6.15, "volume": 7246.0}, {"date": "2023-08-10", "close": 6.38, "volume": 19445.0}, {"date": "2023-08-11", "close": 6.7, "volume": 7871.0}, {"date": "2023-08-14", "close": 6.5489, "volume": 12066.0}, {"date": "2023-08-15", "close": 6.41, "volume": 5285.0}, {"date": "2023-08-16", "close": 6.17, "volume": 12999.0}, {"date": "2023-08-17", "close": 6.68, "volume": 9259.0}, {"date": "2023-08-18", "close": 6.99, "volume": 11101.0}, {"date": "2023-08-21", "close": 6.67, "volume": 7353.0}, {"date": "2023-08-22", "close": 6.46, "volume": 3155.0}, {"date": "2023-08-23", "close": 6.685, "volume": 3980.0}, {"date": "2023-08-24", "close": 6.51, "volume": 5140.0}, {"date": "2023-08-25", "close": 6.8, "volume": 13780.0}, {"date": "2023-08-28", "close": 6.77, "volume": 5716.0}, {"date": "2023-08-29", "close": 7.14, "volume": 11043.0}, {"date": "2023-08-30", "close": 7.14, "volume": 5944.0}, {"date": "2023-08-31", "close": 7.3, "volume": 26392.0}, {"date": "2023-09-01", "close": 6.65, "volume": 17811.0}, {"date": "2023-09-05", "close": 6.73, "volume": 13060.0}, {"date": "2023-09-06", "close": 6.92, "volume": 16558.0}, {"date": "2023-09-07", "close": 7.06, "volume": 4242.0}, {"date": "2023-09-08", "close": 6.76, "volume": 8151.0}, {"date": "2023-09-11", "close": 6.99, "volume": 11041.0}, {"date": "2023-09-12", "close": 6.76, "volume": 5639.0}, {"date": "2023-09-13", "close": 6.8, "volume": 7858.0}, {"date": "2023-09-14", "close": 6.93, "volume": 8297.0}, {"date": "2023-09-15", "close": 7.02, "volume": 19482.0}, {"date": "2023-09-18", "close": 7.1, "volume": 9364.0}, {"date": "2023-09-19", "close": 6.91, "volume": 8724.0}, {"date": "2023-09-20", "close": 6.76, "volume": 3157.0}, {"date": "2023-09-21", "close": 6.5, "volume": 11615.0}, {"date": "2023-09-22", "close": 6.8, "volume": 8674.0}, {"date": "2023-09-25", "close": 6.06, "volume": 9504.0}, {"date": "2023-09-26", "close": 6.43, "volume": 7216.0}, {"date": "2023-09-27", "close": 6.35, "volume": 6496.0}, {"date": "2023-09-28", "close": 6.66, "volume": 14117.0}, {"date": "2023-09-29", "close": 6.74, "volume": 4050.0}, {"date": "2023-10-02", "close": 6.44, "volume": 5168.0}, {"date": "2023-10-03", "close": 6.27, "volume": 4385.0}, {"date": "2023-10-04", "close": 6.16, "volume": 8462.0}, {"date": "2023-10-05", "close": 6.48, "volume": 6717.0}, {"date": "2023-10-06", "close": 6.44, "volume": 5980.0}, {"date": "2023-10-09", "close": 6.37, "volume": 3633.0}, {"date": "2023-10-10", "close": 6.23, "volume": 4511.0}, {"date": "2023-10-11", "close": 6.07, "volume": 4768.0}, {"date": "2023-10-12", "close": 6.03, "volume": 12056.0}, {"date": "2023-10-13", "close": 6.03, "volume": 5176.0}, {"date": "2023-10-16", "close": 6.02, "volume": 7125.0}, {"date": "2023-10-17", "close": 6.02, "volume": 12033.0}, {"date": "2023-10-18", "close": 6.0, "volume": 6969.0}, {"date": "2023-10-19", "close": 6.02, "volume": 5003.0}, {"date": "2023-10-20", "close": 6.0, "volume": 5780.0}, {"date": "2023-10-23", "close": 5.79, "volume": 10463.0}, {"date": "2023-10-24", "close": 5.82, "volume": 6982.0}, {"date": "2023-10-25", "close": 5.72, "volume": 20969.0}, {"date": "2023-10-26", "close": 5.13, "volume": 10227.0}, {"date": "2023-10-27", "close": 5.21, "volume": 13518.0}, {"date": "2023-10-30", "close": 5.48, "volume": 15162.0}, {"date": "2023-10-31", "close": 5.45, "volume": 9620.0}, {"date": "2023-11-01", "close": 5.05, "volume": 9035.0}, {"date": "2023-11-02", "close": 4.87, "volume": 29125.0}, {"date": "2023-11-03", "close": 5.23, "volume": 9996.0}, {"date": "2023-11-06", "close": 5.04, "volume": 5421.0}, {"date": "2023-11-07", "close": 4.2, "volume": 35716.0}, {"date": "2023-11-08", "close": 3.82, "volume": 16827.0}, {"date": "2023-11-09", "close": 3.21, "volume": 47525.0}, {"date": "2023-11-10", "close": 3.25, "volume": 11242.0}, {"date": "2023-11-13", "close": 3.16, "volume": 20265.0}, {"date": "2023-11-14", "close": 3.87, "volume": 18544.0}, {"date": "2023-11-15", "close": 4.51, "volume": 44931.0}, {"date": "2023-11-16", "close": 4.42, "volume": 20234.0}, {"date": "2023-11-17", "close": 4.61, "volume": 28229.0}, {"date": "2023-11-20", "close": 4.6, "volume": 6014.0}, {"date": "2023-11-21", "close": 4.2, "volume": 18685.0}, {"date": "2023-11-22", "close": 4.3, "volume": 9246.0}, {"date": "2023-11-24", "close": 4.34, "volume": 3325.0}, {"date": "2023-11-27", "close": 4.21, "volume": 11746.0}, {"date": "2023-11-28", "close": 4.16, "volume": 8856.0}, {"date": "2023-11-29", "close": 4.85, "volume": 27655.0}, {"date": "2023-11-30", "close": 6.69, "volume": 47283.0}, {"date": "2023-12-01", "close": 6.5, "volume": 19316.0}, {"date": "2023-12-04", "close": 6.18, "volume": 12712.0}, {"date": "2023-12-05", "close": 6.11, "volume": 11260.0}, {"date": "2023-12-06", "close": 5.94, "volume": 19938.0}, {"date": "2023-12-07", "close": 5.4, "volume": 33493.0}, {"date": "2023-12-08", "close": 5.33, "volume": 10349.0}, {"date": "2023-12-11", "close": 5.55, "volume": 6677.0}, {"date": "2023-12-12", "close": 5.5, "volume": 20197.0}, {"date": "2023-12-13", "close": 5.77, "volume": 31467.0}, {"date": "2023-12-14", "close": 6.14, "volume": 28253.0}, {"date": "2023-12-15", "close": 5.5, "volume": 39218.0}, {"date": "2023-12-18", "close": 5.5947, "volume": 21271.0}, {"date": "2023-12-19", "close": 5.51, "volume": 13869.0}, {"date": "2023-12-20", "close": 5.2, "volume": 11744.0}, {"date": "2023-12-21", "close": 5.31, "volume": 21795.0}, {"date": "2023-12-22", "close": 5.5, "volume": 5540.0}, {"date": "2023-12-26", "close": 5.4, "volume": 16670.0}, {"date": "2023-12-27", "close": 5.785, "volume": 24277.0}, {"date": "2023-12-28", "close": 6.16, "volume": 54900.0}, {"date": "2023-12-29", "close": 6.04, "volume": 19847.0}, {"date": "2024-01-02", "close": 6.33, "volume": 12395.0}, {"date": "2024-01-03", "close": 6.13, "volume": 11241.0}, {"date": "2024-01-04", "close": 6.39, "volume": 8356.0}, {"date": "2024-01-05", "close": 6.12, "volume": 6387.0}, {"date": "2024-01-08", "close": 7.16, "volume": 84114.0}, {"date": "2024-01-09", "close": 7.22, "volume": 33945.0}, {"date": "2024-01-10", "close": 6.42, "volume": 23908.0}, {"date": "2024-01-11", "close": 6.24, "volume": 10746.0}, {"date": "2024-01-12", "close": 5.93, "volume": 18094.0}, {"date": "2024-01-16", "close": 6.09, "volume": 32401.0}, {"date": "2024-01-17", "close": 6.15, "volume": 11244.0}, {"date": "2024-01-18", "close": 6.92, "volume": 113318.0}, {"date": "2024-01-19", "close": 7.05, "volume": 19029.0}, {"date": "2024-01-22", "close": 7.6, "volume": 103105.0}, {"date": "2024-01-23", "close": 7.3, "volume": 86796.0}, {"date": "2024-01-24", "close": 7.53, "volume": 13695.0}, {"date": "2024-01-25", "close": 8.44, "volume": 120137.0}, {"date": "2024-01-26", "close": 29.49, "volume": 33290730.0}, {"date": "2024-01-29", "close": 18.62, "volume": 3439415.0}, {"date": "2024-01-30", "close": 25.16, "volume": 2064027.0}, {"date": "2024-01-31", "close": 26.49, "volume": 4738021.0}, {"date": "2024-02-01", "close": 27.79, "volume": 779461.0}, {"date": "2024-02-02", "close": 26.72, "volume": 519797.0}, {"date": "2024-02-05", "close": 26.16, "volume": 299675.0}, {"date": "2024-02-06", "close": 26.0, "volume": 412332.0}, {"date": "2024-02-07", "close": 24.02, "volume": 222752.0}, {"date": "2024-02-08", "close": 21.63, "volume": 329811.0}, {"date": "2024-02-09", "close": 22.15, "volume": 158036.0}, {"date": "2024-02-12", "close": 23.0, "volume": 143687.0}, {"date": "2024-02-13", "close": 22.0, "volume": 107671.0}, {"date": "2024-02-14", "close": 22.5, "volume": 129808.0}, {"date": "2024-02-15", "close": 22.48, "volume": 83986.0}, {"date": "2024-02-16", "close": 23.1, "volume": 259430.0}, {"date": "2024-02-20", "close": 23.3, "volume": 118006.0}, {"date": "2024-02-21", "close": 27.15, "volume": 816568.0}, {"date": "2024-02-22", "close": 25.45, "volume": 192662.0}, {"date": "2024-02-23", "close": 25.75, "volume": 208285.0}, {"date": "2024-02-26", "close": 28.52, "volume": 179939.0}, {"date": "2024-02-27", "close": 26.07, "volume": 243998.0}, {"date": "2024-02-28", "close": 28.0, "volume": 140717.0}, {"date": "2024-02-29", "close": 30.9, "volume": 649589.0}, {"date": "2024-03-01", "close": 35.0, "volume": 335839.0}, {"date": "2024-03-04", "close": 36.32, "volume": 370383.0}, {"date": "2024-03-05", "close": 34.6, "volume": 438852.0}, {"date": "2024-03-06", "close": 33.58, "volume": 192407.0}, {"date": "2024-03-07", "close": 40.32, "volume": 888100.0}, {"date": "2024-03-08", "close": 44.93, "volume": 773146.0}, {"date": "2024-03-11", "close": 38.28, "volume": 410587.0}, {"date": "2024-03-12", "close": 44.58, "volume": 596117.0}, {"date": "2024-03-13", "close": 47.08, "volume": 479418.0}, {"date": "2024-03-14", "close": 45.13, "volume": 296334.0}, {"date": "2024-03-15", "close": 43.68, "volume": 633349.0}, {"date": "2024-03-18", "close": 41.62, "volume": 328416.0}, {"date": "2024-03-19", "close": 42.76, "volume": 134563.0}, {"date": "2024-03-20", "close": 39.17, "volume": 275252.0}, {"date": "2024-03-21", "close": 38.15, "volume": 361157.0}, {"date": "2024-03-22", "close": 34.94, "volume": 187550.0}, {"date": "2024-03-25", "close": 35.63, "volume": 296519.0}, {"date": "2024-03-26", "close": 36.15, "volume": 239804.0}, {"date": "2024-03-27", "close": 35.57, "volume": 179249.0}, {"date": "2024-03-28", "close": 39.24, "volume": 235133.0}, {"date": "2024-04-01", "close": 37.99, "volume": 173190.0}, {"date": "2024-04-02", "close": 37.46, "volume": 270890.0}, {"date": "2024-04-03", "close": 38.5, "volume": 274208.0}, {"date": "2024-04-04", "close": 38.97, "volume": 161361.0}, {"date": "2024-04-05", "close": 39.97, "volume": 151847.0}, {"date": "2024-04-08", "close": 40.16, "volume": 209017.0}, {"date": "2024-04-09", "close": 37.47, "volume": 232349.0}, {"date": "2024-04-10", "close": 38.15, "volume": 65900.0}, {"date": "2024-04-11", "close": 40.0, "volume": 186809.0}, {"date": "2024-04-12", "close": 40.85, "volume": 291783.0}, {"date": "2024-04-15", "close": 42.72, "volume": 347537.0}, {"date": "2024-04-16", "close": 41.12, "volume": 353278.0}, {"date": "2024-04-17", "close": 37.16, "volume": 419840.0}, {"date": "2024-04-18", "close": 36.53, "volume": 128065.0}, {"date": "2024-04-19", "close": 39.24, "volume": 283601.0}, {"date": "2024-04-22", "close": 37.7, "volume": 94730.0}, {"date": "2024-04-23", "close": 37.74, "volume": 500521.0}, {"date": "2024-04-24", "close": 35.54, "volume": 221002.0}, {"date": "2024-04-25", "close": 33.5, "volume": 142333.0}, {"date": "2024-04-26", "close": 34.25, "volume": 96876.0}, {"date": "2024-04-29", "close": 35.64, "volume": 92849.0}, {"date": "2024-04-30", "close": 37.04, "volume": 197603.0}, {"date": "2024-05-01", "close": 37.25, "volume": 133291.0}, {"date": "2024-05-02", "close": 38.2, "volume": 180369.0}, {"date": "2024-05-03", "close": 38.77, "volume": 134688.0}, {"date": "2024-05-06", "close": 38.82, "volume": 108047.0}, {"date": "2024-05-07", "close": 39.77, "volume": 160195.0}, {"date": "2024-05-08", "close": 42.39, "volume": 779421.0}, {"date": "2024-05-09", "close": 43.74, "volume": 650385.0}, {"date": "2024-05-10", "close": 42.99, "volume": 92145.0}, {"date": "2024-05-13", "close": 42.87, "volume": 151982.0}, {"date": "2024-05-14", "close": 42.99, "volume": 106446.0}, {"date": "2024-05-15", "close": 44.14, "volume": 251856.0}, {"date": "2024-05-16", "close": 45.92, "volume": 124277.0}, {"date": "2024-05-17", "close": 45.0, "volume": 123942.0}, {"date": "2024-05-20", "close": 48.55, "volume": 301323.0}, {"date": "2024-05-21", "close": 45.2, "volume": 342086.0}, {"date": "2024-05-22", "close": 44.96, "volume": 148016.0}, {"date": "2024-05-23", "close": 41.38, "volume": 146601.0}, {"date": "2024-05-24", "close": 45.02, "volume": 162732.0}, {"date": "2024-05-28", "close": 42.69, "volume": 140525.0}, {"date": "2024-05-29", "close": 43.5, "volume": 93461.0}, {"date": "2024-05-30", "close": 41.5, "volume": 223913.0}, {"date": "2024-05-31", "close": 42.8, "volume": 166850.0}, {"date": "2024-06-03", "close": 46.83, "volume": 596646.0}, {"date": "2024-06-04", "close": 47.11, "volume": 279308.0}, {"date": "2024-06-05", "close": 47.02, "volume": 193654.0}, {"date": "2024-06-06", "close": 46.6, "volume": 219601.0}, {"date": "2024-06-07", "close": 44.13, "volume": 243895.0}, {"date": "2024-06-10", "close": 43.87, "volume": 104037.0}, {"date": "2024-06-11", "close": 50.31, "volume": 411644.0}, {"date": "2024-06-12", "close": 51.25, "volume": 390034.0}, {"date": "2024-06-13", "close": 52.89, "volume": 301528.0}, {"date": "2024-06-14", "close": 50.1, "volume": 260194.0}, {"date": "2024-06-17", "close": 44.21, "volume": 329739.0}, {"date": "2024-06-18", "close": 43.81, "volume": 418829.0}, {"date": "2024-06-20", "close": 42.67, "volume": 294660.0}, {"date": "2024-06-21", "close": 42.48, "volume": 533930.0}, {"date": "2024-06-24", "close": 43.51, "volume": 228336.0}, {"date": "2024-06-25", "close": 44.35, "volume": 345124.0}, {"date": "2024-06-26", "close": 43.49, "volume": 199938.0}, {"date": "2024-06-27", "close": 43.88, "volume": 206068.0}, {"date": "2024-06-28", "close": 45.25, "volume": 1774755.0}, {"date": "2024-07-01", "close": 49.4, "volume": 276515.0}, {"date": "2024-07-02", "close": 48.01, "volume": 182815.0}, {"date": "2024-07-03", "close": 49.66, "volume": 133160.0}, {"date": "2024-07-05", "close": 50.31, "volume": 248157.0}, {"date": "2024-07-08", "close": 50.97, "volume": 240897.0}, {"date": "2024-07-09", "close": 51.08, "volume": 290692.0}, {"date": "2024-07-10", "close": 51.49, "volume": 298886.0}, {"date": "2024-07-11", "close": 53.34, "volume": 381607.0}, {"date": "2024-07-12", "close": 58.9, "volume": 613054.0}, {"date": "2024-07-15", "close": 59.26, "volume": 341896.0}, {"date": "2024-07-16", "close": 60.28, "volume": 342198.0}, {"date": "2024-07-17", "close": 58.95, "volume": 304064.0}, {"date": "2024-07-18", "close": 53.03, "volume": 285426.0}, {"date": "2024-07-19", "close": 58.0, "volume": 206940.0}, {"date": "2024-07-22", "close": 58.29, "volume": 205130.0}, {"date": "2024-07-23", "close": 57.7, "volume": 150241.0}, {"date": "2024-07-24", "close": 54.46, "volume": 183352.0}, {"date": "2024-07-25", "close": 55.45, "volume": 219829.0}, {"date": "2024-07-26", "close": 58.06, "volume": 227885.0}, {"date": "2024-07-29", "close": 55.65, "volume": 227788.0}, {"date": "2024-07-30", "close": 59.62, "volume": 401099.0}, {"date": "2024-07-31", "close": 59.47, "volume": 232161.0}, {"date": "2024-08-01", "close": 59.07, "volume": 186850.0}, {"date": "2024-08-02", "close": 56.66, "volume": 255424.0}, {"date": "2024-08-05", "close": 55.03, "volume": 261269.0}, {"date": "2024-08-06", "close": 52.94, "volume": 408350.0}, {"date": "2024-08-07", "close": 48.3, "volume": 414388.0}, {"date": "2024-08-08", "close": 53.6, "volume": 377728.0}, {"date": "2024-08-09", "close": 56.57, "volume": 317412.0}, {"date": "2024-08-12", "close": 52.41, "volume": 203808.0}, {"date": "2024-08-13", "close": 52.98, "volume": 291929.0}, {"date": "2024-08-14", "close": 52.01, "volume": 216075.0}, {"date": "2024-08-15", "close": 54.91, "volume": 228013.0}, {"date": "2024-08-16", "close": 53.52, "volume": 172004.0}, {"date": "2024-08-19", "close": 58.2, "volume": 460249.0}, {"date": "2024-08-20", "close": 57.28, "volume": 337089.0}, {"date": "2024-08-21", "close": 61.55, "volume": 374465.0}, {"date": "2024-08-22", "close": 59.52, "volume": 183788.0}, {"date": "2024-08-23", "close": 59.7, "volume": 248750.0}, {"date": "2024-08-26", "close": 59.25, "volume": 213382.0}, {"date": "2024-08-27", "close": 57.24, "volume": 118976.0}, {"date": "2024-08-28", "close": 55.87, "volume": 208921.0}, {"date": "2024-08-29", "close": 58.01, "volume": 243718.0}, {"date": "2024-08-30", "close": 61.18, "volume": 392643.0}, {"date": "2024-09-03", "close": 55.69, "volume": 282096.0}, {"date": "2024-09-04", "close": 55.38, "volume": 179629.0}, {"date": "2024-09-05", "close": 50.77, "volume": 307267.0}, {"date": "2024-09-06", "close": 50.04, "volume": 250047.0}, {"date": "2024-09-09", "close": 52.71, "volume": 199206.0}, {"date": "2024-09-10", "close": 56.28, "volume": 235161.0}, {"date": "2024-09-11", "close": 52.71, "volume": 191848.0}, {"date": "2024-09-12", "close": 51.58, "volume": 212568.0}, {"date": "2024-09-13", "close": 55.81, "volume": 364876.0}, {"date": "2024-09-16", "close": 53.88, "volume": 183641.0}, {"date": "2024-09-17", "close": 50.9, "volume": 271988.0}, {"date": "2024-09-18", "close": 49.33, "volume": 345517.0}, {"date": "2024-09-19", "close": 51.7, "volume": 260555.0}, {"date": "2024-09-20", "close": 19.51, "volume": 12289100.0}, {"date": "2024-09-23", "close": 18.99, "volume": 2789012.0}, {"date": "2024-09-24", "close": 18.34, "volume": 1378993.0}, {"date": "2024-09-25", "close": 21.35, "volume": 2743177.0}, {"date": "2024-09-26", "close": 21.49, "volume": 1416193.0}, {"date": "2024-09-27", "close": 20.92, "volume": 997463.0}, {"date": "2024-09-30", "close": 20.63, "volume": 574746.0}, {"date": "2024-10-01", "close": 19.23, "volume": 1254016.0}, {"date": "2024-10-02", "close": 20.11, "volume": 525640.0}, {"date": "2024-10-03", "close": 19.91, "volume": 422540.0}, {"date": "2024-10-04", "close": 19.21, "volume": 485150.0}, {"date": "2024-10-07", "close": 18.99, "volume": 462566.0}, {"date": "2024-10-08", "close": 19.58, "volume": 401672.0}, {"date": "2024-10-09", "close": 18.52, "volume": 746874.0}, {"date": "2024-10-10", "close": 18.32, "volume": 312737.0}, {"date": "2024-10-11", "close": 18.78, "volume": 382289.0}, {"date": "2024-10-14", "close": 18.69, "volume": 358596.0}, {"date": "2024-10-15", "close": 18.87, "volume": 352733.0}, {"date": "2024-10-16", "close": 19.13, "volume": 328169.0}, {"date": "2024-10-17", "close": 18.63, "volume": 464676.0}, {"date": "2024-10-18", "close": 18.41, "volume": 409593.0}, {"date": "2024-10-21", "close": 17.67, "volume": 598077.0}, {"date": "2024-10-22", "close": 17.46, "volume": 334455.0}, {"date": "2024-10-23", "close": 16.59, "volume": 431427.0}, {"date": "2024-10-24", "close": 16.61, "volume": 382307.0}, {"date": "2024-10-25", "close": 16.31, "volume": 273234.0}, {"date": "2024-10-28", "close": 16.34, "volume": 322627.0}, {"date": "2024-10-29", "close": 16.2, "volume": 224396.0}, {"date": "2024-10-30", "close": 16.57, "volume": 248543.0}, {"date": "2024-10-31", "close": 15.96, "volume": 304410.0}, {"date": "2024-11-01", "close": 16.92, "volume": 248279.0}, {"date": "2024-11-04", "close": 18.31, "volume": 559966.0}, {"date": "2024-11-05", "close": 19.15, "volume": 461536.0}, {"date": "2024-11-06", "close": 18.91, "volume": 284367.0}, {"date": "2024-11-07", "close": 18.52, "volume": 623927.0}, {"date": "2024-11-08", "close": 18.78, "volume": 266080.0}, {"date": "2024-11-11", "close": 18.59, "volume": 297510.0}, {"date": "2024-11-12", "close": 17.94, "volume": 559816.0}, {"date": "2024-11-13", "close": 18.17, "volume": 384104.0}, {"date": "2024-11-14", "close": 17.55, "volume": 260006.0}, {"date": "2024-11-15", "close": 16.61, "volume": 296296.0}, {"date": "2024-11-18", "close": 16.76, "volume": 377290.0}, {"date": "2024-11-19", "close": 16.56, "volume": 295598.0}, {"date": "2024-11-20", "close": 16.08, "volume": 257273.0}, {"date": "2024-11-21", "close": 16.73, "volume": 245804.0}, {"date": "2024-11-22", "close": 17.47, "volume": 178435.0}, {"date": "2024-11-25", "close": 17.95, "volume": 181191.0}, {"date": "2024-11-26", "close": 17.98, "volume": 162042.0}, {"date": "2024-11-27", "close": 17.64, "volume": 156134.0}, {"date": "2024-11-29", "close": 17.82, "volume": 89853.0}, {"date": "2024-12-02", "close": 17.84, "volume": 273253.0}, {"date": "2024-12-03", "close": 16.75, "volume": 303966.0}, {"date": "2024-12-04", "close": 16.05, "volume": 433443.0}, {"date": "2024-12-05", "close": 15.3, "volume": 384177.0}, {"date": "2024-12-06", "close": 15.26, "volume": 334547.0}, {"date": "2024-12-09", "close": 15.24, "volume": 301267.0}, {"date": "2024-12-10", "close": 16.04, "volume": 270128.0}, {"date": "2024-12-11", "close": 15.83, "volume": 349032.0}, {"date": "2024-12-12", "close": 15.08, "volume": 282066.0}, {"date": "2024-12-13", "close": 15.08, "volume": 233474.0}, {"date": "2024-12-16", "close": 14.28, "volume": 348828.0}, {"date": "2024-12-17", "close": 14.29, "volume": 308727.0}, {"date": "2024-12-18", "close": 13.3, "volume": 396691.0}, {"date": "2024-12-19", "close": 13.33, "volume": 264150.0}, {"date": "2024-12-20", "close": 13.0, "volume": 1014669.0}, {"date": "2024-12-23", "close": 13.16, "volume": 218906.0}, {"date": "2024-12-24", "close": 13.17, "volume": 135493.0}, {"date": "2024-12-26", "close": 13.14, "volume": 242823.0}, {"date": "2024-12-27", "close": 12.75, "volume": 252938.0}, {"date": "2024-12-30", "close": 12.08, "volume": 286807.0}, {"date": "2024-12-31", "close": 11.8, "volume": 338868.0}, {"date": "2025-01-02", "close": 12.04, "volume": 188200.0}, {"date": "2025-01-03", "close": 13.04, "volume": 222691.0}, {"date": "2025-01-06", "close": 12.86, "volume": 154686.0}, {"date": "2025-01-07", "close": 12.6, "volume": 225811.0}, {"date": "2025-01-08", "close": 12.44, "volume": 119079.0}, {"date": "2025-01-10", "close": 11.79, "volume": 152452.0}, {"date": "2025-01-13", "close": 11.3, "volume": 127099.0}, {"date": "2025-01-14", "close": 11.45, "volume": 135244.0}, {"date": "2025-01-15", "close": 12.39, "volume": 200117.0}, {"date": "2025-01-16", "close": 13.12, "volume": 273151.0}, {"date": "2025-01-17", "close": 11.92, "volume": 186140.0}, {"date": "2025-01-21", "close": 11.93, "volume": 168112.0}, {"date": "2025-01-22", "close": 11.35, "volume": 219264.0}, {"date": "2025-01-23", "close": 10.79, "volume": 358321.0}, {"date": "2025-01-24", "close": 10.52, "volume": 239911.0}, {"date": "2025-01-27", "close": 9.73, "volume": 277061.0}, {"date": "2025-01-28", "close": 9.88, "volume": 189758.0}, {"date": "2025-01-29", "close": 9.62, "volume": 207445.0}, {"date": "2025-01-30", "close": 9.9, "volume": 228180.0}, {"date": "2025-01-31", "close": 9.79, "volume": 217961.0}, {"date": "2025-02-03", "close": 9.51, "volume": 155872.0}, {"date": "2025-02-04", "close": 9.65, "volume": 167944.0}, {"date": "2025-02-05", "close": 11.33, "volume": 331766.0}, {"date": "2025-02-06", "close": 11.3, "volume": 307334.0}, {"date": "2025-02-07", "close": 10.15, "volume": 284299.0}, {"date": "2025-02-10", "close": 9.78, "volume": 322606.0}, {"date": "2025-02-11", "close": 8.78, "volume": 446736.0}, {"date": "2025-02-12", "close": 9.02, "volume": 197681.0}, {"date": "2025-02-13", "close": 9.48, "volume": 200210.0}, {"date": "2025-02-14", "close": 8.51, "volume": 1162355.0}, {"date": "2025-02-18", "close": 8.21, "volume": 250937.0}, {"date": "2025-02-19", "close": 7.8, "volume": 329742.0}, {"date": "2025-02-20", "close": 8.28, "volume": 224019.0}, {"date": "2025-02-21", "close": 8.18, "volume": 186282.0}, {"date": "2025-02-24", "close": 7.57, "volume": 287158.0}, {"date": "2025-02-25", "close": 7.5, "volume": 314703.0}, {"date": "2025-02-26", "close": 7.47, "volume": 156891.0}, {"date": "2025-02-27", "close": 7.33, "volume": 120153.0}, {"date": "2025-02-28", "close": 7.55, "volume": 270033.0}, {"date": "2025-03-03", "close": 6.96, "volume": 241833.0}, {"date": "2025-03-04", "close": 6.77, "volume": 178167.0}, {"date": "2025-03-05", "close": 6.84, "volume": 284321.0}, {"date": "2025-03-06", "close": 6.97, "volume": 220062.0}, {"date": "2025-03-07", "close": 6.79, "volume": 168268.0}, {"date": "2025-03-10", "close": 6.79, "volume": 164373.0}, {"date": "2025-03-11", "close": 6.88, "volume": 241490.0}, {"date": "2025-03-12", "close": 6.91, "volume": 173225.0}, {"date": "2025-03-13", "close": 6.42, "volume": 122985.0}, {"date": "2025-03-14", "close": 6.79, "volume": 136001.0}, {"date": "2025-03-17", "close": 6.96, "volume": 104741.0}, {"date": "2025-03-18", "close": 6.33, "volume": 309492.0}, {"date": "2025-03-19", "close": 6.03, "volume": 246076.0}, {"date": "2025-03-20", "close": 6.0, "volume": 328423.0}, {"date": "2025-03-21", "close": 5.75, "volume": 428332.0}, {"date": "2025-03-24", "close": 5.96, "volume": 212710.0}, {"date": "2025-03-25", "close": 6.1, "volume": 327746.0}, {"date": "2025-03-26", "close": 5.92, "volume": 187662.0}, {"date": "2025-03-27", "close": 5.79, "volume": 123970.0}, {"date": "2025-03-28", "close": 5.52, "volume": 175764.0}, {"date": "2025-03-31", "close": 5.31, "volume": 226678.0}, {"date": "2025-04-01", "close": 5.03, "volume": 167157.0}, {"date": "2025-04-02", "close": 5.2, "volume": 164380.0}, {"date": "2025-04-03", "close": 4.92, "volume": 224819.0}, {"date": "2025-04-04", "close": 5.02, "volume": 204601.0}, {"date": "2025-04-07", "close": 5.21, "volume": 245489.0}, {"date": "2025-04-08", "close": 5.39, "volume": 297795.0}, {"date": "2025-04-09", "close": 5.67, "volume": 308139.0}, {"date": "2025-04-10", "close": 5.69, "volume": 126358.0}, {"date": "2025-04-11", "close": 6.04, "volume": 221991.0}, {"date": "2025-04-14", "close": 5.8, "volume": 122387.0}, {"date": "2025-04-15", "close": 5.99, "volume": 119064.0}, {"date": "2025-04-16", "close": 5.92, "volume": 138122.0}, {"date": "2025-04-17", "close": 6.03, "volume": 121749.0}, {"date": "2025-04-21", "close": 6.3, "volume": 107184.0}, {"date": "2025-04-22", "close": 6.69, "volume": 175562.0}, {"date": "2025-04-23", "close": 7.39, "volume": 210009.0}, {"date": "2025-04-24", "close": 8.35, "volume": 270781.0}, {"date": "2025-04-25", "close": 8.08, "volume": 226008.0}, {"date": "2025-04-28", "close": 7.5, "volume": 147302.0}, {"date": "2025-04-29", "close": 7.2, "volume": 123163.0}, {"date": "2025-04-30", "close": 7.47, "volume": 132048.0}, {"date": "2025-05-01", "close": 7.52, "volume": 147182.0}, {"date": "2025-05-02", "close": 7.79, "volume": 91676.0}, {"date": "2025-05-05", "close": 7.42, "volume": 83676.0}, {"date": "2025-05-06", "close": 6.25, "volume": 179314.0}, {"date": "2025-05-07", "close": 6.13, "volume": 127994.0}, {"date": "2025-05-08", "close": 6.65, "volume": 130572.0}, {"date": "2025-05-09", "close": 6.45, "volume": 126383.0}, {"date": "2025-05-12", "close": 7.16, "volume": 138491.0}, {"date": "2025-05-13", "close": 7.26, "volume": 130893.0}, {"date": "2025-05-14", "close": 7.04, "volume": 94271.0}, {"date": "2025-05-15", "close": 7.21, "volume": 60053.0}, {"date": "2025-05-16", "close": 7.34, "volume": 65489.0}, {"date": "2025-05-19", "close": 7.76, "volume": 197446.0}, {"date": "2025-05-20", "close": 7.57, "volume": 174097.0}, {"date": "2025-05-21", "close": 7.41, "volume": 107144.0}, {"date": "2025-05-22", "close": 7.54, "volume": 84306.0}, {"date": "2025-05-23", "close": 7.4, "volume": 79672.0}, {"date": "2025-05-27", "close": 7.36, "volume": 112726.0}, {"date": "2025-05-28", "close": 7.23, "volume": 92611.0}, {"date": "2025-05-29", "close": 7.62, "volume": 123047.0}, {"date": "2025-05-30", "close": 7.42, "volume": 94412.0}, {"date": "2025-06-02", "close": 7.34, "volume": 106693.0}, {"date": "2025-06-03", "close": 8.3, "volume": 236118.0}, {"date": "2025-06-04", "close": 8.47, "volume": 164180.0}, {"date": "2025-06-05", "close": 8.8, "volume": 169998.0}, {"date": "2025-06-06", "close": 9.23, "volume": 151659.0}, {"date": "2025-06-09", "close": 9.21, "volume": 152249.0}, {"date": "2025-06-10", "close": 9.24, "volume": 157964.0}, {"date": "2025-06-11", "close": 8.97, "volume": 137016.0}, {"date": "2025-06-12", "close": 9.17, "volume": 118629.0}, {"date": "2025-06-13", "close": 8.83, "volume": 98376.0}, {"date": "2025-06-16", "close": 8.74, "volume": 85535.0}, {"date": "2025-06-17", "close": 8.28, "volume": 102099.0}, {"date": "2025-06-18", "close": 8.31, "volume": 68116.0}, {"date": "2025-06-20", "close": 8.24, "volume": 135432.0}, {"date": "2025-06-23", "close": 7.89, "volume": 105026.0}, {"date": "2025-06-24", "close": 7.96, "volume": 146254.0}, {"date": "2025-06-25", "close": 8.67, "volume": 243841.0}, {"date": "2025-06-26", "close": 8.02, "volume": 160323.0}, {"date": "2025-06-27", "close": 7.4, "volume": 1390736.0}, {"date": "2025-06-30", "close": 6.9, "volume": 332814.0}, {"date": "2025-07-01", "close": 7.16, "volume": 275102.0}, {"date": "2025-07-02", "close": 7.75, "volume": 270775.0}, {"date": "2025-07-03", "close": 7.71, "volume": 77721.0}, {"date": "2025-07-07", "close": 7.3, "volume": 86459.0}, {"date": "2025-07-08", "close": 7.54, "volume": 130347.0}, {"date": "2025-07-09", "close": 8.37, "volume": 197665.0}, {"date": "2025-07-10", "close": 8.36, "volume": 209174.0}, {"date": "2025-07-11", "close": 8.27, "volume": 82306.0}, {"date": "2025-07-14", "close": 8.36, "volume": 87205.0}, {"date": "2025-07-15", "close": 8.06, "volume": 98320.0}, {"date": "2025-07-16", "close": 8.52, "volume": 78640.0}, {"date": "2025-07-17", "close": 8.46, "volume": 155381.0}, {"date": "2025-07-18", "close": 8.5, "volume": 62628.0}, {"date": "2025-07-21", "close": 8.56, "volume": 110493.0}, {"date": "2025-07-22", "close": 8.7, "volume": 123851.0}, {"date": "2025-07-23", "close": 8.79, "volume": 105258.0}, {"date": "2025-07-24", "close": 9.01, "volume": 145250.0}, {"date": "2025-07-25", "close": 9.26, "volume": 191783.0}, {"date": "2025-07-28", "close": 9.59, "volume": 301034.0}, {"date": "2025-07-29", "close": 9.27, "volume": 108524.0}, {"date": "2025-07-30", "close": 9.26, "volume": 95012.0}, {"date": "2025-07-31", "close": 9.27, "volume": 85369.0}, {"date": "2025-08-01", "close": 9.31, "volume": 122261.0}, {"date": "2025-08-04", "close": 9.34, "volume": 53338.0}, {"date": "2025-08-05", "close": 8.9, "volume": 138603.0}, {"date": "2025-08-06", "close": 9.11, "volume": 93292.0}, {"date": "2025-08-07", "close": 9.0, "volume": 88799.0}, {"date": "2025-08-08", "close": 8.43, "volume": 86817.0}, {"date": "2025-08-11", "close": 8.67, "volume": 71761.0}, {"date": "2025-08-12", "close": 8.96, "volume": 80761.0}, {"date": "2025-08-13", "close": 9.59, "volume": 154112.0}, {"date": "2025-08-14", "close": 9.63, "volume": 73840.0}, {"date": "2025-08-15", "close": 9.25, "volume": 119618.0}, {"date": "2025-08-18", "close": 9.25, "volume": 53696.0}, {"date": "2025-08-19", "close": 9.13, "volume": 104222.0}, {"date": "2025-08-20", "close": 9.22, "volume": 78937.0}, {"date": "2025-08-21", "close": 9.7, "volume": 90214.0}, {"date": "2025-08-22", "close": 9.79, "volume": 157942.0}, {"date": "2025-08-25", "close": 9.89, "volume": 173293.0}, {"date": "2025-08-26", "close": 10.03, "volume": 112100.0}, {"date": "2025-08-27", "close": 10.47, "volume": 112685.0}, {"date": "2025-08-28", "close": 9.9, "volume": 65566.0}, {"date": "2025-08-29", "close": 9.37, "volume": 90411.0}, {"date": "2025-09-02", "close": 9.74, "volume": 89938.0}, {"date": "2025-09-03", "close": 9.85, "volume": 153961.0}, {"date": "2025-09-04", "close": 10.02, "volume": 55340.0}, {"date": "2025-09-05", "close": 9.86, "volume": 57758.0}, {"date": "2025-09-08", "close": 9.89, "volume": 67246.0}, {"date": "2025-09-09", "close": 9.53, "volume": 77327.0}, {"date": "2025-09-10", "close": 9.66, "volume": 39818.0}, {"date": "2025-09-11", "close": 9.5, "volume": 61463.0}, {"date": "2025-09-12", "close": 9.5, "volume": 75208.0}, {"date": "2025-09-15", "close": 9.37, "volume": 74752.0}, {"date": "2025-09-16", "close": 10.27, "volume": 439630.0}, {"date": "2025-09-17", "close": 11.62, "volume": 393306.0}, {"date": "2025-09-18", "close": 11.62, "volume": 244812.0}, {"date": "2025-09-19", "close": 11.5, "volume": 283536.0}, {"date": "2025-09-22", "close": 11.56, "volume": 149026.0}, {"date": "2025-09-23", "close": 11.54, "volume": 89318.0}, {"date": "2025-09-24", "close": 11.52, "volume": 71007.0}, {"date": "2025-09-25", "close": 12.14, "volume": 134707.0}, {"date": "2025-09-26", "close": 12.11, "volume": 73032.0}, {"date": "2025-09-29", "close": 12.26, "volume": 142356.0}, {"date": "2025-09-30", "close": 12.65, "volume": 157727.0}, {"date": "2025-10-01", "close": 13.04, "volume": 220548.0}, {"date": "2025-10-02", "close": 13.01, "volume": 216253.0}, {"date": "2025-10-03", "close": 14.83, "volume": 287475.0}, {"date": "2025-10-06", "close": 14.52, "volume": 166027.0}, {"date": "2025-10-07", "close": 14.61, "volume": 235167.0}, {"date": "2025-10-08", "close": 13.42, "volume": 191790.0}, {"date": "2025-10-09", "close": 15.7, "volume": 286751.0}, {"date": "2025-10-10", "close": 15.54, "volume": 400501.0}, {"date": "2025-10-13", "close": 16.32, "volume": 411846.0}, {"date": "2025-10-14", "close": 16.25, "volume": 160302.0}, {"date": "2025-10-15", "close": 17.5, "volume": 354391.0}, {"date": "2025-10-16", "close": 19.05, "volume": 541695.0}, {"date": "2025-10-17", "close": 19.32, "volume": 464789.0}, {"date": "2025-10-20", "close": 18.28, "volume": 2049302.0}, {"date": "2025-10-21", "close": 19.36, "volume": 541583.0}, {"date": "2025-10-22", "close": 17.74, "volume": 457289.0}, {"date": "2025-10-23", "close": 17.38, "volume": 188553.0}, {"date": "2025-10-24", "close": 16.88, "volume": 188778.0}, {"date": "2025-10-27", "close": 17.01, "volume": 387564.0}, {"date": "2025-10-28", "close": 17.12, "volume": 281956.0}, {"date": "2025-10-29", "close": 16.86, "volume": 255169.0}, {"date": "2025-10-30", "close": 16.44, "volume": 196063.0}, {"date": "2025-10-31", "close": 12.15, "volume": 2900717.0}, {"date": "2025-11-03", "close": 12.3, "volume": 784826.0}, {"date": "2025-11-04", "close": 11.25, "volume": 648555.0}, {"date": "2025-11-05", "close": 10.9, "volume": 560097.0}, {"date": "2025-11-06", "close": 10.44, "volume": 965821.0}, {"date": "2025-11-07", "close": 10.52, "volume": 486822.0}, {"date": "2025-11-10", "close": 10.46, "volume": 343687.0}, {"date": "2025-11-11", "close": 10.42, "volume": 473967.0}, {"date": "2025-11-12", "close": 11.19, "volume": 463183.0}, {"date": "2025-11-13", "close": 11.07, "volume": 275857.0}, {"date": "2025-11-14", "close": 11.07, "volume": 296058.0}, {"date": "2025-11-17", "close": 11.25, "volume": 285670.0}, {"date": "2025-11-18", "close": 12.01, "volume": 465908.0}, {"date": "2025-11-19", "close": 11.82, "volume": 294225.0}, {"date": "2025-11-20", "close": 11.69, "volume": 276704.0}, {"date": "2025-11-21", "close": 12.01, "volume": 368814.0}, {"date": "2025-11-24", "close": 11.44, "volume": 301763.0}, {"date": "2025-11-25", "close": 11.37, "volume": 223331.0}, {"date": "2025-11-26", "close": 11.88, "volume": 129336.0}, {"date": "2025-11-28", "close": 11.54, "volume": 199008.0}, {"date": "2025-12-01", "close": 10.75, "volume": 188607.0}, {"date": "2025-12-02", "close": 10.28, "volume": 217274.0}, {"date": "2025-12-03", "close": 10.67, "volume": 256430.0}, {"date": "2025-12-04", "close": 10.69, "volume": 160565.0}, {"date": "2025-12-05", "close": 10.24, "volume": 261229.0}, {"date": "2025-12-08", "close": 10.37, "volume": 187546.0}, {"date": "2025-12-09", "close": 10.1, "volume": 314120.0}, {"date": "2025-12-10", "close": 10.26, "volume": 337312.0}, {"date": "2025-12-11", "close": 9.68, "volume": 5026876.0}, {"date": "2025-12-12", "close": 9.7, "volume": 497717.0}, {"date": "2025-12-15", "close": 9.48, "volume": 211282.0}, {"date": "2025-12-16", "close": 8.66, "volume": 470515.0}, {"date": "2025-12-17", "close": 8.15, "volume": 346080.0}, {"date": "2025-12-18", "close": 8.1, "volume": 252821.0}, {"date": "2025-12-19", "close": 8.12, "volume": 457277.0}, {"date": "2025-12-22", "close": 8.34, "volume": 228499.0}, {"date": "2025-12-23", "close": 8.19, "volume": 120595.0}, {"date": "2025-12-24", "close": 8.43, "volume": 84565.0}, {"date": "2025-12-26", "close": 8.33, "volume": 139047.0}, {"date": "2025-12-29", "close": 8.23, "volume": 223250.0}, {"date": "2025-12-30", "close": 8.01, "volume": 152374.0}, {"date": "2025-12-31", "close": 8.14, "volume": 184445.0}, {"date": "2026-01-02", "close": 7.87, "volume": 222475.0}, {"date": "2026-01-05", "close": 7.83, "volume": 198992.0}, {"date": "2026-01-06", "close": 8.05, "volume": 146288.0}, {"date": "2026-01-07", "close": 8.42, "volume": 143006.0}, {"date": "2026-01-08", "close": 8.36, "volume": 118848.0}, {"date": "2026-01-09", "close": 8.31, "volume": 183598.0}, {"date": "2026-01-12", "close": 7.99, "volume": 240259.0}, {"date": "2026-01-13", "close": 7.94, "volume": 184015.0}, {"date": "2026-01-14", "close": 8.26, "volume": 251886.0}, {"date": "2026-01-15", "close": 8.17, "volume": 176594.0}, {"date": "2026-01-16", "close": 8.32, "volume": 157875.0}, {"date": "2026-01-20", "close": 8.59, "volume": 139626.0}, {"date": "2026-01-21", "close": 8.66, "volume": 133700.0}, {"date": "2026-01-22", "close": 8.86, "volume": 111344.0}, {"date": "2026-01-23", "close": 8.73, "volume": 100214.0}, {"date": "2026-01-26", "close": 9.34, "volume": 206219.0}, {"date": "2026-01-27", "close": 9.5, "volume": 377292.0}, {"date": "2026-01-28", "close": 8.7, "volume": 149003.0}, {"date": "2026-01-29", "close": 8.63, "volume": 131078.0}, {"date": "2026-01-30", "close": 8.27, "volume": 108861.0}, {"date": "2026-02-02", "close": 8.28, "volume": 155689.0}, {"date": "2026-02-03", "close": 8.1, "volume": 102867.0}, {"date": "2026-02-04", "close": 8.01, "volume": 111195.0}, {"date": "2026-02-05", "close": 7.39, "volume": 222175.0}, {"date": "2026-02-06", "close": 7.83, "volume": 195719.0}, {"date": "2026-02-09", "close": 7.92, "volume": 155028.0}, {"date": "2026-02-10", "close": 7.92, "volume": 140408.0}, {"date": "2026-02-11", "close": 7.62, "volume": 126788.0}, {"date": "2026-02-12", "close": 7.83, "volume": 158805.0}, {"date": "2026-02-13", "close": 7.56, "volume": 94089.0}, {"date": "2026-02-17", "close": 7.52, "volume": 100385.0}, {"date": "2026-02-18", "close": 7.41, "volume": 114192.0}, {"date": "2026-02-19", "close": 7.68, "volume": 177984.0}, {"date": "2026-02-20", "close": 7.42, "volume": 101664.0}, {"date": "2026-02-23", "close": 7.42, "volume": 82538.0}, {"date": "2026-02-24", "close": 7.63, "volume": 87169.0}, {"date": "2026-02-25", "close": 7.77, "volume": 161630.0}, {"date": "2026-02-26", "close": 8.25, "volume": 444076.0}, {"date": "2026-02-27", "close": 8.57, "volume": 308353.0}, {"date": "2026-03-02", "close": 8.35, "volume": 178791.0}, {"date": "2026-03-03", "close": 8.21, "volume": 227305.0}, {"date": "2026-03-04", "close": 8.42, "volume": 124958.0}, {"date": "2026-03-05", "close": 8.02, "volume": 330963.0}, {"date": "2026-03-06", "close": 8.01, "volume": 164997.0}, {"date": "2026-03-09", "close": 9.55, "volume": 515933.0}, {"date": "2026-03-10", "close": 10.04, "volume": 417610.0}, {"date": "2026-03-11", "close": 10.43, "volume": 269739.0}, {"date": "2026-03-12", "close": 9.59, "volume": 232200.0}, {"date": "2026-03-13", "close": 9.41, "volume": 143038.0}, {"date": "2026-03-16", "close": 9.51, "volume": 203524.0}, {"date": "2026-03-17", "close": 9.63, "volume": 168235.0}, {"date": "2026-03-18", "close": 9.05, "volume": 192527.0}, {"date": "2026-03-19", "close": 8.94, "volume": 148114.0}, {"date": "2026-03-20", "close": 8.6, "volume": 141557.0}, {"date": "2026-03-23", "close": 8.43, "volume": 164778.0}, {"date": "2026-03-24", "close": 8.18, "volume": 120691.0}, {"date": "2026-03-25", "close": 8.31, "volume": 216708.0}, {"date": "2026-03-26", "close": 9.24, "volume": 320244.0}, {"date": "2026-03-27", "close": 8.71, "volume": 214770.0}, {"date": "2026-03-30", "close": 8.6, "volume": 146960.0}, {"date": "2026-03-31", "close": 9.39, "volume": 334352.0}, {"date": "2026-04-01", "close": 9.98, "volume": 201657.0}, {"date": "2026-04-02", "close": 10.17, "volume": 236352.0}, {"date": "2026-04-06", "close": 10.14, "volume": 268117.0}, {"date": "2026-04-07", "close": 9.71, "volume": 252204.0}, {"date": "2026-04-08", "close": 9.84, "volume": 204291.0}, {"date": "2026-04-09", "close": 10.32, "volume": 199901.0}, {"date": "2026-04-10", "close": 9.8, "volume": 225163.0}, {"date": "2026-04-13", "close": 10.18, "volume": 127818.0}, {"date": "2026-04-14", "close": 10.02, "volume": 273368.0}, {"date": "2026-04-15", "close": 10.0, "volume": 225916.0}, {"date": "2026-04-16", "close": 10.14, "volume": 177055.0}, {"date": "2026-04-17", "close": 10.59, "volume": 546438.0}, {"date": "2026-04-20", "close": 10.62, "volume": 318785.0}, {"date": "2026-04-21", "close": 10.295, "volume": 185746.0}, {"date": "2026-04-22", "close": 10.48, "volume": 324482.0}, {"date": "2026-04-23", "close": 10.22, "volume": 260331.0}, {"date": "2026-04-24", "close": 10.06, "volume": 242954.0}, {"date": "2026-04-27", "close": 10.08, "volume": 458098.0}, {"date": "2026-04-28", "close": 9.82, "volume": 209153.0}, {"date": "2026-04-29", "close": 9.82, "volume": 364526.0}, {"date": "2026-04-30", "close": 9.88, "volume": 332110.0}, {"date": "2026-05-01", "close": 10.3, "volume": 536841.0}, {"date": "2026-05-04", "close": 10.52, "volume": 282208.0}, {"date": "2026-05-05", "close": 10.67, "volume": 234976.0}, {"date": "2026-05-06", "close": 10.92, "volume": 630446.0}, {"date": "2026-05-07", "close": 10.87, "volume": 274788.0}, {"date": "2026-05-08", "close": 10.96, "volume": 240982.0}, {"date": "2026-05-11", "close": 11.04, "volume": 261988.0}, {"date": "2026-05-12", "close": 11.43, "volume": 262907.0}, {"date": "2026-05-13", "close": 12.15, "volume": 316096.0}, {"date": "2026-05-14", "close": 11.98, "volume": 218067.0}, {"date": "2026-05-15", "close": 11.03, "volume": 167946.0}, {"date": "2026-05-18", "close": 9.95, "volume": 233965.0}, {"date": "2026-05-19", "close": 9.15, "volume": 324663.0}, {"date": "2026-05-20", "close": 9.73, "volume": 289289.0}, {"date": "2026-05-21", "close": 11.51, "volume": 652128.0}, {"date": "2026-05-22", "close": 11.35, "volume": 556436.0}, {"date": "2026-05-26", "close": 7.91, "volume": 3749468.0}, {"date": "2026-05-27", "close": 7.82, "volume": 2078204.0}, {"date": "2026-05-28", "close": 7.64, "volume": 916004.0}, {"date": "2026-05-29", "close": 7.91, "volume": 1056169.0}, {"date": "2026-06-01", "close": 7.75, "volume": 599310.0}, {"date": "2026-06-02", "close": 7.54, "volume": 851227.0}, {"date": "2026-06-03", "close": 7.38, "volume": 526218.0}, {"date": "2026-06-04", "close": 8.01, "volume": 829839.0}, {"date": "2026-06-05", "close": 7.56, "volume": 327322.0}, {"date": "2026-06-08", "close": 7.56, "volume": 219421.0}, {"date": "2026-06-09", "close": 7.7, "volume": 293748.0}, {"date": "2026-06-10", "close": 7.7, "volume": 267838.0}, {"date": "2026-06-11", "close": 7.78, "volume": 359217.0}, {"date": "2026-06-12", "close": 8.19, "volume": 574890.0}, {"date": "2026-06-15", "close": 8.32, "volume": 335487.0}, {"date": "2026-06-16", "close": 7.88, "volume": 482852.0}, {"date": "2026-06-17", "close": 8.05, "volume": 279017.0}, {"date": "2026-06-18", "close": 8.26, "volume": 297815.0}, {"date": "2026-06-22", "close": 8.31, "volume": 296068.0}, {"date": "2026-06-23", "close": 8.46, "volume": 272920.0}, {"date": "2026-06-24", "close": 8.175, "volume": 408311.0}, {"date": "2026-06-25", "close": 8.25, "volume": 311232.0}, {"date": "2026-06-26", "close": 8.74, "volume": 2411511.0}, {"date": "2026-06-29", "close": 8.98, "volume": 418439.0}, {"date": "2026-06-30", "close": 9.38, "volume": 585953.0}, {"date": "2026-07-01", "close": 9.07, "volume": 442202.0}, {"date": "2026-07-02", "close": 9.25, "volume": 444966.0}, {"date": "2026-07-06", "close": 9.0, "volume": 263617.0}, {"date": "2026-07-07", "close": 9.38, "volume": 528799.0}, {"date": "2026-07-08", "close": 9.55, "volume": 490996.0}, {"date": "2026-07-09", "close": 9.66, "volume": 230231.0}, {"date": "2026-07-10", "close": 9.68, "volume": 216351.0}, {"date": "2026-07-13", "close": 9.04, "volume": 362835.0}, {"date": "2026-07-14", "close": 9.03, "volume": 326580.0}, {"date": "2026-07-15", "close": 9.01, "volume": 284099.0}, {"date": "2026-07-16", "close": 8.8, "volume": 228864.0}, {"date": "2026-07-17", "close": 9.01, "volume": 216008.0}, {"date": "2026-07-20", "close": 8.89, "volume": 209561.0}, {"date": "2026-07-21", "close": 8.98, "volume": 80999.0}, {"date": "2026-07-22", "close": 8.84, "volume": 154538.0}, {"date": "2026-07-23", "close": 9.32, "volume": 639811.0}, {"date": "2026-07-24", "close": 9.17, "volume": 172705.0}, {"date": "2026-07-27", "close": 9.08, "volume": 363251.0}, {"date": "2026-07-28", "close": 9.085, "volume": 155183.0}, {"date": "2026-07-29", "close": 8.92, "volume": 263538.0}, {"date": "2026-07-30", "close": 9.05, "volume": 138927.0}, {"date": "2026-07-31", "close": 8.97, "volume": 351704.0}, {"date": "2026-08-03", "close": 8.92, "volume": 131977.0}, {"date": "2026-08-04", "close": 9.4, "volume": 264968.0}, {"date": "2026-08-05", "close": 9.57, "volume": 235973.0}, {"date": "2026-08-06", "close": 9.74, "volume": 157996.0}, {"date": "2026-08-07", "close": 10.17, "volume": 357127.0}, {"date": "2026-08-10", "close": 9.46, "volume": 339797.0}, {"date": "2026-08-11", "close": 9.51, "volume": 423616.0}], "refreshing": true}