{"ticker": "CRNX", "overview": {"cik": "1658247", "ticker": "CRNX", "name": "Crinetics Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059883", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059882", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035256", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035255", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035254", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035253", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035252", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035251", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035250", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035249", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-01", "title": "Form POSASR", "accession": "0001140361-26-035229", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-01", "title": "Form POSASR", "accession": "0001140361-26-035224", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-01", "title": "Form 25-NSE", "accession": "0001354457-26-000839", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001140361-26-035195", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001140361-26-034857", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058664", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033738", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-032951", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055700", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002233", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001658247-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001658247-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000365", "price_sensitive": false}]}, "description": "Crinetics Pharmaceuticals, Inc. trades as CRNX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 288 insider filings for the company, from July 2018 to July 2026. Across those, 16 insiders disclosed 11 open-market purchases totalling $76.15M against 125 sales totalling $95.63M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 76152594.94, "sell_n": 125, "sell_sum": 95626066.8589, "net": -19473471.918899998, "insiders": 16, "first_date": "2018-07-20", "last_date": "2026-07-02"}, "metrics": {"ticker": "CRNX", "has_prices": true, "as_of": "2026-08-07", "last": 84.08, "prev_close": 83.92, "change": 0.1599999999999966, "change_pct": 0.0019065776930409508, "session_volume": 1941776.0, "vwap_5": 83.9285500150626, "vwap_20": 83.804023371813, "vwap_60": 74.05173334203273, "vwap_250": 57.09870607183758, "high_52w": 84.08, "low_52w": 32.61, "avg_volume_20": 3302773.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059905", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Stephanie Okey", "who_key": "Okey Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1047625.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742616/000162828026059905/0001628280-26-059905-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059907", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Coelho Rogerio Vivaldi", "who_key": "Vivaldi Coelho Rogerio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1634125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026059907/0001628280-26-059907-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059910", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Wendell Wierenga", "who_key": "WIERENGA WENDELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10376035.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026059910/0001628280-26-059910-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059901", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Caren Deardorf", "who_key": "Deardorf Caren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1889125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871152/000162828026059901/0001628280-26-059901-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059902", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Matthew K. Fust", "who_key": "Fust Matthew K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2444685.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026059902/0001628280-26-059902-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059904", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Weston Nichols", "who_key": "Nichols Weston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1889125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746376/000162828026059904/0001628280-26-059904-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059900", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Camille L. Bedrosian", "who_key": "Bedrosian Camille L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1889125.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026059900/0001628280-26-059900-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059884", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Stephen F. Betz", "who_key": "Betz Stephen F.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11724560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886575/000162828026059884/0001628280-26-059884-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059885", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Isabel Kalofonos", "who_key": "Kalofonos Isabel", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3031865.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975163/000162828026059885/0001628280-26-059885-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059882", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Richard Scott Struthers", "who_key": "Struthers Richard Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 119247435.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746298/000162828026059882/0001628280-26-059882-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-059883", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Tobin Schilke", "who_key": "Schilke Tobin", "role": "Chief Financial & Infra. Ofcr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6751295.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678984/000162828026059883/0001628280-26-059883-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001628280-26-058664", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Tobin Schilke", "who_key": "Schilke Tobin", "role": "Chief Financial & Infra. Ofcr.", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678984/000162828026058664/0001628280-26-058664-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "13DG-0000902219-26-000277", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 6.8% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000902219-26-000277-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001628280-26-055700", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Richard Scott Struthers", "who_key": "Struthers Richard Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 399987.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746298/000162828026055700/0001628280-26-055700-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "13DG-0000908834-26-000365", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 8.5% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000908834-26-000365-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "13DG-0000315066-26-002233", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 1.4% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000315066-26-002233-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136249}, {"id": "HOUSE-2026-20035190-T16", "src": "CONGRESS", "ticker": "CRNX", "cik": "", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "rust > Bank of America\nCrinetics Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads CRNX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137689}, {"id": "0001628280-26-047507", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Coelho Rogerio Vivaldi", "who_key": "Vivaldi Coelho Rogerio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 120000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $120K of CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026047507/0001628280-26-047507-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178009}, {"id": "0001628280-26-044708", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Stephanie Okey", "who_key": "Okey Stephanie", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044708/0001628280-26-044708-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044710", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Wendell Wierenga", "who_key": "WIERENGA WENDELL", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044710/0001628280-26-044710-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044712", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Camille L. Bedrosian", "who_key": "Bedrosian Camille L", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044712/0001628280-26-044712-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044714", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Coelho Rogerio Vivaldi", "who_key": "Vivaldi Coelho Rogerio", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044714/0001628280-26-044714-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044715", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Weston Nichols", "who_key": "Nichols Weston", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044715/0001628280-26-044715-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044717", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Matthew K. Fust", "who_key": "Fust Matthew K", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044717/0001628280-26-044717-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044721", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Caren Deardorf", "who_key": "Deardorf Caren", "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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044721/0001628280-26-044721-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001628280-26-044419", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Stephanie Okey", "who_key": "Okey Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 246142.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $246K of CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026044419/0001628280-26-044419-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199609}, {"id": "0001628280-26-039784", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Richard Scott Struthers", "who_key": "Struthers Richard Scott", "role": "President & CEO, 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 CRNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026039784/0001628280-26-039784-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226969}, {"id": "13DG-0000080255-26-000423", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 5.1% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000080255-26-000423-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000902219-26-000169", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 7.8% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000902219-26-000169-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000938206-26-000029", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 6.11% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000938206-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "recent_buys": [{"id": "0001209191-23-035618", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Coelho Rogerio Vivaldi", "who_key": "Vivaldi Coelho Rogerio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110300.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $110K of CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123035618/0001209191-23-035618-index.htm", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790809}, {"id": "0001062993-22-010385", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3499983.3, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner drops $3.5M on CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000106299322010385/0001062993-22-010385-index.htm", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389849}, {"id": "0000899243-21-041399", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23760000.0, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000089924321041399/0000899243-21-041399-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641849}, {"id": "0000899243-21-015456", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4999995.840000001, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRNX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000089924321015456/0000899243-21-015456-index.htm", "trade_date": "2021-04-08", "timestamp": "2021-04-08", "mins": 2929849}, {"id": "0001209191-20-061822", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Richard Scott Struthers", "who_key": "Struthers Richard Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 65000.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919120061822/0001209191-20-061822-index.htm", "trade_date": "2020-12-03", "timestamp": "2020-12-03", "mins": 3111289}, {"id": "0000899243-20-010940", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14999992.0, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000089924320010940/0000899243-20-010940-index.htm", "trade_date": "2020-04-17", "timestamp": "2020-04-17", "mins": 3442489}, {"id": "0001012975-18-001046", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13352902.4, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRNX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000101297518001046/0001012975-18-001046-index.htm", "trade_date": "2018-07-20", "timestamp": "2018-07-20", "mins": 4359769}, {"id": "0001104659-18-046330", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "5AM Ventures IV, L.P.", "who_key": "5AM Ventures IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1955000.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000110465918046330/0001104659-18-046330-index.htm", "trade_date": "2018-07-20", "timestamp": "2018-07-20", "mins": 4359769}, {"id": "0001012975-18-000925", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6800000.0, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CRNX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000101297518000925/0001012975-18-000925-index.htm", "trade_date": "2018-07-20", "timestamp": "2018-07-20", "mins": 4359769}, {"id": "0001615774-18-006729", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Vivo Capital VIII, LLC", "who_key": "Vivo Capital VIII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6575421.4, "score": 73.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000161577418006729/0001615774-18-006729-index.htm", "trade_date": "2018-07-20", "timestamp": "2018-07-20", "mins": 4359769}, {"id": "0000899243-18-020264", "src": "INSIDERS", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Alan Seth Krasner", "who_key": "Krasner Alan Seth", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34000.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000089924318020264/0000899243-18-020264-index.htm", "trade_date": "2018-07-20", "timestamp": "2018-07-20", "mins": 4359769}], "institutional": [{"id": "13DG-0000902219-26-000277", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 6.8% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000902219-26-000277-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000315066-26-002233", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 1.4% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000315066-26-002233-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0000908834-26-000365", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 8.5% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000908834-26-000365-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "13DG-0000080255-26-000423", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 5.1% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000080255-26-000423-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000902219-26-000169", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 7.8% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000902219-26-000169-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000938206-26-000029", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. moves to a 6.11% passive stake in CRNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0000938206-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002100119-26-000284", "src": "13DG", "ticker": "CRNX", "cik": "1658247", "company": "Crinetics Pharmaceuticals, Inc.", "company_raw": "Crinetics Pharmaceuticals, Inc.", "who": "Crinetics Pharmaceuticals, Inc.", "who_key": "Crinetics Pharmaceuticals, 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": "Crinetics Pharmaceuticals, Inc. crosses 5% of CRNX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/0002100119-26-000284-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "Crinetics Pharmaceuticals, Inc. - Common Stock", "new_value": "Crinetics Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001658247", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001658247", "applied": 1, "detected_at": "2026-09-11T07:46:05.639706"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "42.0300", "new_value": "83.5300", "effective": "2026-07-07", "evidence": "CRNX moved 1:2 in one session on 2026-07-07 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.264503"}]}, "key_people": [{"who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 67412873.54, "sold": 0, "net": 67412873.54, "trades": 6, "top_score": 69.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3499983.3, "date": "2022-04-18", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000106299322010385/0001062993-22-010385-index.htm"}, {"action": "BUY", "amount": 23760000.0, "date": "2021-10-25", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000089924321041399/0000899243-21-041399-index.htm"}, {"action": "BUY", "amount": 4999995.840000001, "date": "2021-04-08", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000089924321015456/0000899243-21-015456-index.htm"}, {"action": "BUY", "amount": 14999992.0, "date": "2020-04-17", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000089924320010940/0000899243-20-010940-index.htm"}, {"action": "BUY", "amount": 6800000.0, "date": "2018-07-20", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000101297518000925/0001012975-18-000925-index.htm"}, {"action": "BUY", "amount": 13352902.4, "date": "2018-07-20", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000101297518001046/0001012975-18-001046-index.htm"}], "latest": {"action": "BUY", "amount": 3499983.3, "date": "2022-04-18", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000106299322010385/0001062993-22-010385-index.htm"}}, {"who": "Vivo Capital VIII, LLC", "who_key": "Vivo Capital VIII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6575421.4, "sold": 19814770.2, "net": -13239348.799999999, "trades": 8, "top_score": 73.3, "lean": "selling", "history": [{"action": "SELL", "amount": 5106752.2, "date": "2020-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000121390020009500/0001213900-20-009500-index.htm"}, {"action": "SELL", "amount": 4226833.0, "date": "2020-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000121390020008792/0001213900-20-008792-index.htm"}, {"action": "SELL", "amount": 10296.0, "date": "2020-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000121390020006030/0001213900-20-006030-index.htm"}, {"action": "SELL", "amount": 291587.0, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000121390020003326/0001213900-20-003326-index.htm"}, {"action": "SELL", "amount": 306888.0, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000121390020002831/0001213900-20-002831-index.htm"}, {"action": "SELL", "amount": 594164.0, "date": "2020-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000121390020002314/0001213900-20-002314-index.htm"}, {"action": "SELL", "amount": 9278250.0, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000161577419004434/0001615774-19-004434-index.htm"}, {"action": "BUY", "amount": 6575421.4, "date": "2018-07-20", "score": 73.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000161577418006729/0001615774-18-006729-index.htm"}], "latest": {"action": "SELL", "amount": 5106752.2, "date": "2020-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000121390020009500/0001213900-20-009500-index.htm"}}, {"who": "Richard Scott Struthers", "who_key": "Struthers Richard Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 65000.0, "sold": 23185658.6553, "net": -23120658.6553, "trades": 14, "top_score": 46.8, "lean": "selling", "history": [{"action": "SELL", "amount": 821513.01, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026019488/0001628280-26-019488-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000165824725000011/0001658247-25-000011-index.htm"}, {"action": "SELL", "amount": 593016.9600000001, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017025043401/0000950170-25-043401-index.htm"}, {"action": "SELL", "amount": 575700.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024133297/0000950170-24-133297-index.htm"}, {"action": "SELL", "amount": 5307931.2, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024057926/0000950170-24-057926-index.htm"}, {"action": "SELL", "amount": 2013560.6700000002, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024042681/0000950170-24-042681-index.htm"}, {"action": "SELL", "amount": 6111440.02, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123054567/0001209191-23-054567-index.htm"}, {"action": "SELL", "amount": 1010316.74, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123042229/0001209191-23-042229-index.htm"}, {"action": "SELL", "amount": 1040499.9999999999, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123038851/0001209191-23-038851-index.htm"}, {"action": "SELL", "amount": 3719625.4827, "date": "2022-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919122024531/0001209191-22-024531-index.htm"}, {"action": "SELL", "amount": 541224.8226, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919122023722/0001209191-22-023722-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919121055312/0001209191-21-055312-index.htm"}, {"action": "BUY", "amount": 65000.0, "date": "2020-12-03", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919120061822/0001209191-20-061822-index.htm"}, {"action": "SELL", "amount": 520829.75, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919120042897/0001209191-20-042897-index.htm"}], "latest": {"action": "SELL", "amount": 821513.01, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026019488/0001628280-26-019488-index.htm"}}, {"who": "5AM Ventures IV, L.P.", "who_key": "5AM Ventures IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1955000.0, "sold": 15039551.0123, "net": -13084551.0123, "trades": 4, "top_score": 52.5, "lean": "selling", "history": [{"action": "SELL", "amount": 5550000.0, "date": "2019-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000110465919037468/0001104659-19-037468-index.htm"}, {"action": "SELL", "amount": 3754954.1372999996, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000110465919016338/0001104659-19-016338-index.htm"}, {"action": "SELL", "amount": 5734596.875, "date": "2019-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000110465919003219/0001104659-19-003219-index.htm"}, {"action": "BUY", "amount": 1955000.0, "date": "2018-07-20", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000110465918046330/0001104659-18-046330-index.htm"}], "latest": {"action": "SELL", "amount": 5550000.0, "date": "2019-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000110465919037468/0001104659-19-037468-index.htm"}}, {"who": "Stephen F. Betz", "who_key": "Betz Stephen F.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8747984.158, "net": -8747984.158, "trades": 48, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 396610.38, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026019498/0001628280-26-019498-index.htm"}, {"action": "SELL", "amount": 3141877.09, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017025086804/0000950170-25-086804-index.htm"}, {"action": "SELL", "amount": 197352.96000000002, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017025043402/0000950170-25-043402-index.htm"}, {"action": "SELL", "amount": 53302.5, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024105952/0000950170-24-105952-index.htm"}, {"action": "SELL", "amount": 159570.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024101434/0000950170-24-101434-index.htm"}, {"action": "SELL", "amount": 143040.0, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024097085/0000950170-24-097085-index.htm"}, {"action": "SELL", "amount": 160290.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024086935/0000950170-24-086935-index.htm"}, {"action": "SELL", "amount": 145650.0, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024083221/0000950170-24-083221-index.htm"}, {"action": "SELL", "amount": 136110.0, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024077905/0000950170-24-077905-index.htm"}, {"action": "SELL", "amount": 131580.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024071971/0000950170-24-071971-index.htm"}, {"action": "SELL", "amount": 142470.0, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024066657/0000950170-24-066657-index.htm"}, {"action": "SELL", "amount": 148290.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024059865/0000950170-24-059865-index.htm"}, {"action": "SELL", "amount": 111780.0, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919124002314/0001209191-24-002314-index.htm"}, {"action": "SELL", "amount": 112950.0, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919124001510/0001209191-24-001510-index.htm"}, {"action": "SELL", "amount": 107670.0, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123059809/0001209191-23-059809-index.htm"}, {"action": "SELL", "amount": 98609.99999999999, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123058503/0001209191-23-058503-index.htm"}, {"action": "SELL", "amount": 95520.0, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123056904/0001209191-23-056904-index.htm"}, {"action": "SELL", "amount": 61238.34, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123006872/0001209191-23-006872-index.htm"}, {"action": "SELL", "amount": 175639.52, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123005252/0001209191-23-005252-index.htm"}, {"action": "SELL", "amount": 56268.0, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123004021/0001209191-23-004021-index.htm"}, {"action": "SELL", "amount": 57362.100000000006, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123001846/0001209191-23-001846-index.htm"}, {"action": "SELL", "amount": 50016.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919122061986/0001209191-22-061986-index.htm"}, {"action": "SELL", "amount": 55767.84, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919122059779/0001209191-22-059779-index.htm"}, {"action": "SELL", "amount": 58518.719999999994, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919122057585/0001209191-22-057585-index.htm"}, {"action": "SELL", "amount": 57893.52, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919122055522/0001209191-22-055522-index.htm"}], "latest": {"action": "SELL", "amount": 396610.38, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026019498/0001628280-26-019498-index.htm"}}, {"who": "Dana Pizzuti", "who_key": "Pizzuti Dana", "role": "Chief Med and Dev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7108820.2, "net": -7108820.2, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225100.00000000003, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828025055054/0001628280-25-055054-index.htm"}, {"action": "SELL", "amount": 213312.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828025049671/0001628280-25-049671-index.htm"}, {"action": "SELL", "amount": 209050.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000165824725000013/0001658247-25-000013-index.htm"}, {"action": "SELL", "amount": 160500.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000194823825000009/0001948238-25-000009-index.htm"}, {"action": "SELL", "amount": 912900.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000194823825000007/0001948238-25-000007-index.htm"}, {"action": "SELL", "amount": 189436.56, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000194823825000005/0001948238-25-000005-index.htm"}, {"action": "SELL", "amount": 86021.37000000001, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017025043407/0000950170-25-043407-index.htm"}, {"action": "SELL", "amount": 195350.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017025014557/0000950170-25-014557-index.htm"}, {"action": "SELL", "amount": 781350.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017025002869/0000950170-25-002869-index.htm"}, {"action": "SELL", "amount": 785306.25, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024113082/0000950170-24-113082-index.htm"}, {"action": "SELL", "amount": 645006.25, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024081878/0000950170-24-081878-index.htm"}, {"action": "SELL", "amount": 434434.99999999994, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024077402/0000950170-24-077402-index.htm"}, {"action": "SELL", "amount": 639256.25, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024045142/0000950170-24-045142-index.htm"}, {"action": "SELL", "amount": 664763.41, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919124005061/0001209191-24-005061-index.htm"}, {"action": "SELL", "amount": 503125.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919124000816/0001209191-24-000816-index.htm"}, {"action": "SELL", "amount": 331284.31, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123059628/0001209191-23-059628-index.htm"}, {"action": "SELL", "amount": 132623.8, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123023469/0001209191-23-023469-index.htm"}], "latest": {"action": "SELL", "amount": 225100.00000000003, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828025055054/0001628280-25-055054-index.htm"}}, {"who": "Jeff E. Knight", "who_key": "Knight Jeff E.", "role": "Chief Dev. & Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7043677.240800001, "net": -7043677.240800001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3415036.3000000003, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026024716/0001628280-26-024716-index.htm"}, {"action": "SELL", "amount": 370411.47, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026019503/0001628280-26-019503-index.htm"}, {"action": "SELL", "amount": 244963.80000000002, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017025043404/0000950170-25-043404-index.htm"}, {"action": "SELL", "amount": 28316.52, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024131064/0000950170-24-131064-index.htm"}, {"action": "SELL", "amount": 1485000.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024084346/0000950170-24-084346-index.htm"}, {"action": "SELL", "amount": 42427.28, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024079152/0000950170-24-079152-index.htm"}, {"action": "SELL", "amount": 1433675.01, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919124005081/0001209191-24-005081-index.htm"}, {"action": "SELL", "amount": 23846.8608, "date": "2022-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919122043524/0001209191-22-043524-index.htm"}], "latest": {"action": "SELL", "amount": 3415036.3000000003, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000162828026024716/0001628280-26-024716-index.htm"}}, {"who": "Marc Wilson", "who_key": "Wilson Marc", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6638117.31, "net": -6638117.31, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1277750.0, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024110416/0000950170-24-110416-index.htm"}, {"action": "SELL", "amount": 1026737.28, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024086913/0000950170-24-086913-index.htm"}, {"action": "SELL", "amount": 1375000.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024084328/0000950170-24-084328-index.htm"}, {"action": "SELL", "amount": 1401145.69, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024080557/0000950170-24-080557-index.htm"}, {"action": "SELL", "amount": 297881.22, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919124005009/0001209191-24-005009-index.htm"}, {"action": "SELL", "amount": 354700.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919124000812/0001209191-24-000812-index.htm"}, {"action": "SELL", "amount": 287500.0, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123054425/0001209191-23-054425-index.htm"}, {"action": "SELL", "amount": 617403.12, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000120919123038852/0001209191-23-038852-index.htm"}], "latest": {"action": "SELL", "amount": 1277750.0, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658247/000095017024110416/0000950170-24-110416-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059883", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059882", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035256", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035255", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035254", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035253", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035252", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035251", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035250", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-01", "title": "Form S-8 POS", "accession": "0001140361-26-035249", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-01", "title": "Form POSASR", "accession": "0001140361-26-035229", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-01", "title": "Form POSASR", "accession": "0001140361-26-035224", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-01", "title": "Form 25-NSE", "accession": "0001354457-26-000839", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001140361-26-035195", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001140361-26-034857", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058664", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033738", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-032951", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055700", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002233", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001658247-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001658247-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000365", "price_sensitive": false}], "performance": {"ticker": "CRNX", "has_prices": true, "summary": {"n": 15, "avg": 2.6622963486990967, "win_rate": 1.0, "best": 5.447852760736196, "worst": 0.6666005946481663, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 40.12, "return": 1.0957128614157527}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 30.42, "return": 1.7639710716633792}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 39.38, "return": 1.1350939563230065}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-25", "score": 0.0, "ref_price": 50.45, "return": 0.6666005946481663}, {"who": "Vivaldi Coelho Rogerio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110300.0, "date": "2023-06-08", "score": 39.6, "ref_price": 21.96, "return": 2.828779599271402}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3499983.3, "date": "2022-04-18", "score": 55.5, "ref_price": 22.94, "return": 2.6652136006974714}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23760000.0, "date": "2021-10-25", "score": 69.6, "ref_price": 21.68, "return": 2.878228782287823}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999995.840000001, "date": "2021-04-08", "score": 58.1, "ref_price": 17.9, "return": 3.697206703910615}, {"who": "Struthers Richard Scott", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 65000.0, "date": "2020-12-03", "score": 46.8, "ref_price": 13.04, "return": 5.447852760736196}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14999992.0, "date": "2020-04-17", "score": 68.8, "ref_price": 15.35, "return": 4.477524429967427}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13352902.4, "date": "2018-07-20", "score": 67.2, "ref_price": 23.0, "return": 2.6556521739130434}, {"who": "5AM Ventures IV, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1955000.0, "date": "2018-07-20", "score": 52.5, "ref_price": 23.0, "return": 2.6556521739130434}, {"who": "PERCEPTIVE ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6800000.0, "date": "2018-07-20", "score": 64.2, "ref_price": 23.0, "return": 2.6556521739130434}, {"who": "Vivo Capital VIII, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6575421.4, "date": "2018-07-20", "score": 73.3, "ref_price": 23.0, "return": 2.6556521739130434}, {"who": "Krasner Alan Seth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 34000.0, "date": "2018-07-20", "score": 37.3, "ref_price": 23.0, "return": 2.6556521739130434}]}, "price_series": [{"date": "2018-07-18", "close": 24.51, "volume": 3599894.0}, {"date": "2018-07-19", "close": 22.66, "volume": 248389.0}, {"date": "2018-07-20", "close": 23.0, "volume": 109520.0}, {"date": "2018-07-23", "close": 25.13, "volume": 177118.0}, {"date": "2018-07-24", "close": 25.11, "volume": 60822.0}, {"date": "2018-07-25", "close": 25.35, "volume": 47900.0}, {"date": "2018-07-26", "close": 24.9, "volume": 23822.0}, {"date": "2018-07-27", "close": 24.39, "volume": 14236.0}, {"date": "2018-07-30", "close": 25.58, "volume": 32122.0}, {"date": "2018-07-31", "close": 24.61, "volume": 39488.0}, {"date": "2018-08-01", "close": 25.4, "volume": 149819.0}, {"date": "2018-08-02", "close": 26.3, "volume": 105464.0}, {"date": "2018-08-03", "close": 25.84, "volume": 40361.0}, {"date": "2018-08-06", "close": 26.62, "volume": 25141.0}, {"date": "2018-08-07", "close": 26.2, "volume": 109022.0}, {"date": "2018-08-08", "close": 28.0, "volume": 135536.0}, {"date": "2018-08-09", "close": 29.84, "volume": 60923.0}, {"date": "2018-08-10", "close": 30.68, "volume": 70627.0}, {"date": "2018-08-13", "close": 31.38, "volume": 336659.0}, {"date": "2018-08-14", "close": 30.65, "volume": 52147.0}, {"date": "2018-08-15", "close": 29.97, "volume": 144156.0}, {"date": "2018-08-16", "close": 30.81, "volume": 159261.0}, {"date": "2018-08-17", "close": 32.7, "volume": 166124.0}, {"date": "2018-08-20", "close": 31.99, "volume": 160029.0}, {"date": "2018-08-21", "close": 31.65, "volume": 315453.0}, {"date": "2018-08-22", "close": 31.93, "volume": 266144.0}, {"date": "2018-08-23", "close": 33.07, "volume": 143123.0}, {"date": "2018-08-24", "close": 32.74, "volume": 43285.0}, {"date": "2018-08-27", "close": 32.02, "volume": 86317.0}, {"date": "2018-08-28", "close": 32.76, "volume": 16440.0}, {"date": "2018-08-29", "close": 30.87, "volume": 23875.0}, {"date": "2018-08-30", "close": 30.32, "volume": 199489.0}, {"date": "2018-08-31", "close": 29.99, "volume": 21248.0}, {"date": "2018-09-04", "close": 30.1, "volume": 91186.0}, {"date": "2018-09-05", "close": 30.21, "volume": 44456.0}, {"date": "2018-09-06", "close": 33.48, "volume": 78550.0}, {"date": "2018-09-07", "close": 36.63, "volume": 64037.0}, {"date": "2018-09-10", "close": 36.59, "volume": 130041.0}, {"date": "2018-09-11", "close": 35.87, "volume": 56853.0}, {"date": "2018-09-12", "close": 36.8, "volume": 39376.0}, {"date": "2018-09-13", "close": 36.3, "volume": 41187.0}, {"date": "2018-09-14", "close": 33.7, "volume": 88612.0}, {"date": "2018-09-17", "close": 31.71, "volume": 49903.0}, {"date": "2018-09-18", "close": 31.65, "volume": 75582.0}, {"date": "2018-09-19", "close": 31.75, "volume": 152323.0}, {"date": "2018-09-20", "close": 30.56, "volume": 87693.0}, {"date": "2018-09-21", "close": 31.18, "volume": 978486.0}, {"date": "2018-09-24", "close": 30.11, "volume": 98114.0}, {"date": "2018-09-25", "close": 28.01, "volume": 83801.0}, {"date": "2018-09-26", "close": 26.74, "volume": 52298.0}, {"date": "2018-09-27", "close": 26.89, "volume": 44567.0}, {"date": "2018-09-28", "close": 28.65, "volume": 44601.0}, {"date": "2018-10-01", "close": 27.49, "volume": 106694.0}, {"date": "2018-10-02", "close": 27.54, "volume": 61579.0}, {"date": "2018-10-03", "close": 26.69, "volume": 46615.0}, {"date": "2018-10-04", "close": 24.17, "volume": 74514.0}, {"date": "2018-10-05", "close": 23.24, "volume": 81057.0}, {"date": "2018-10-08", "close": 23.45, "volume": 71366.0}, {"date": "2018-10-09", "close": 23.32, "volume": 90505.0}, {"date": "2018-10-10", "close": 22.5, "volume": 92146.0}, {"date": "2018-10-11", "close": 23.61, "volume": 36170.0}, {"date": "2018-10-12", "close": 23.91, "volume": 32731.0}, {"date": "2018-10-15", "close": 22.85, "volume": 21064.0}, {"date": "2018-10-16", "close": 23.43, "volume": 37986.0}, {"date": "2018-10-17", "close": 23.47, "volume": 53465.0}, {"date": "2018-10-18", "close": 23.4, "volume": 27972.0}, {"date": "2018-10-19", "close": 22.87, "volume": 239175.0}, {"date": "2018-10-22", "close": 22.4, "volume": 98594.0}, {"date": "2018-10-23", "close": 22.41, "volume": 77341.0}, {"date": "2018-10-24", "close": 22.47, "volume": 35832.0}, {"date": "2018-10-25", "close": 25.0, "volume": 38065.0}, {"date": "2018-10-26", "close": 25.33, "volume": 18083.0}, {"date": "2018-10-29", "close": 23.94, "volume": 58102.0}, {"date": "2018-10-30", "close": 24.0, "volume": 17236.0}, {"date": "2018-10-31", "close": 24.91, "volume": 119090.0}, {"date": "2018-11-01", "close": 25.99, "volume": 37463.0}, {"date": "2018-11-02", "close": 26.33, "volume": 12587.0}, {"date": "2018-11-05", "close": 26.67, "volume": 37581.0}, {"date": "2018-11-06", "close": 27.0, "volume": 140386.0}, {"date": "2018-11-07", "close": 27.22, "volume": 15543.0}, {"date": "2018-11-08", "close": 28.16, "volume": 13838.0}, {"date": "2018-11-09", "close": 26.84, "volume": 41610.0}, {"date": "2018-11-12", "close": 26.44, "volume": 18516.0}, {"date": "2018-11-13", "close": 29.31, "volume": 31073.0}, {"date": "2018-11-14", "close": 28.76, "volume": 60041.0}, {"date": "2018-11-15", "close": 27.18, "volume": 100080.0}, {"date": "2018-11-16", "close": 28.7, "volume": 81784.0}, {"date": "2018-11-19", "close": 29.97, "volume": 24820.0}, {"date": "2018-11-20", "close": 30.35, "volume": 44916.0}, {"date": "2018-11-21", "close": 33.35, "volume": 35586.0}, {"date": "2018-11-23", "close": 31.97, "volume": 10669.0}, {"date": "2018-11-26", "close": 33.86, "volume": 46560.0}, {"date": "2018-11-27", "close": 31.96, "volume": 32485.0}, {"date": "2018-11-28", "close": 35.07, "volume": 39773.0}, {"date": "2018-11-29", "close": 33.6, "volume": 32084.0}, {"date": "2018-11-30", "close": 34.94, "volume": 19676.0}, {"date": "2018-12-03", "close": 35.39, "volume": 38311.0}, {"date": "2018-12-04", "close": 34.23, "volume": 32466.0}, {"date": "2018-12-06", "close": 34.79, "volume": 27721.0}, {"date": "2018-12-07", "close": 33.29, "volume": 27024.0}, {"date": "2018-12-10", "close": 33.56, "volume": 26383.0}, {"date": "2018-12-11", "close": 33.88, "volume": 79158.0}, {"date": "2018-12-12", "close": 33.49, "volume": 51178.0}, {"date": "2018-12-13", "close": 33.81, "volume": 64505.0}, {"date": "2018-12-14", "close": 33.58, "volume": 44311.0}, {"date": "2018-12-17", "close": 32.84, "volume": 95407.0}, {"date": "2018-12-18", "close": 32.3, "volume": 81140.0}, {"date": "2018-12-19", "close": 29.88, "volume": 83206.0}, {"date": "2018-12-20", "close": 25.82, "volume": 128839.0}, {"date": "2018-12-21", "close": 24.91, "volume": 418300.0}, {"date": "2018-12-24", "close": 25.83, "volume": 35348.0}, {"date": "2018-12-26", "close": 29.06, "volume": 91582.0}, {"date": "2018-12-27", "close": 30.03, "volume": 35114.0}, {"date": "2018-12-28", "close": 30.51, "volume": 74784.0}, {"date": "2018-12-31", "close": 29.99, "volume": 37430.0}, {"date": "2019-01-02", "close": 29.31, "volume": 50592.0}, {"date": "2019-01-03", "close": 28.97, "volume": 46414.0}, {"date": "2019-01-04", "close": 29.23, "volume": 62103.0}, {"date": "2019-01-07", "close": 27.12, "volume": 57983.0}, {"date": "2019-01-08", "close": 26.33, "volume": 79385.0}, {"date": "2019-01-09", "close": 26.25, "volume": 68072.0}, {"date": "2019-01-10", "close": 24.38, "volume": 56147.0}, {"date": "2019-01-11", "close": 23.37, "volume": 81356.0}, {"date": "2019-01-14", "close": 24.47, "volume": 39273.0}, {"date": "2019-01-15", "close": 23.69, "volume": 145005.0}, {"date": "2019-01-16", "close": 23.55, "volume": 41779.0}, {"date": "2019-01-17", "close": 23.83, "volume": 29481.0}, {"date": "2019-01-18", "close": 23.0, "volume": 25610.0}, {"date": "2019-01-22", "close": 21.07, "volume": 59095.0}, {"date": "2019-01-23", "close": 23.25, "volume": 38681.0}, {"date": "2019-01-24", "close": 24.94, "volume": 49572.0}, {"date": "2019-01-25", "close": 24.28, "volume": 34752.0}, {"date": "2019-01-28", "close": 24.06, "volume": 33257.0}, {"date": "2019-01-29", "close": 25.21, "volume": 19007.0}, {"date": "2019-01-30", "close": 24.74, "volume": 56787.0}, {"date": "2019-01-31", "close": 26.28, "volume": 58899.0}, {"date": "2019-02-01", "close": 25.82, "volume": 24390.0}, {"date": "2019-02-04", "close": 26.63, "volume": 13194.0}, {"date": "2019-02-05", "close": 25.65, "volume": 48941.0}, {"date": "2019-02-06", "close": 25.86, "volume": 45013.0}, {"date": "2019-02-07", "close": 25.08, "volume": 26022.0}, {"date": "2019-02-08", "close": 24.24, "volume": 43282.0}, {"date": "2019-02-11", "close": 24.04, "volume": 24860.0}, {"date": "2019-02-12", "close": 24.86, "volume": 17919.0}, {"date": "2019-02-13", "close": 24.55, "volume": 60191.0}, {"date": "2019-02-14", "close": 24.48, "volume": 32265.0}, {"date": "2019-02-15", "close": 24.58, "volume": 49288.0}, {"date": "2019-02-19", "close": 24.41, "volume": 30259.0}, {"date": "2019-02-20", "close": 24.43, "volume": 36282.0}, {"date": "2019-02-21", "close": 22.84, "volume": 72496.0}, {"date": "2019-02-22", "close": 22.96, "volume": 100821.0}, {"date": "2019-02-25", "close": 23.35, "volume": 77515.0}, {"date": "2019-02-26", "close": 24.03, "volume": 58776.0}, {"date": "2019-02-27", "close": 23.3, "volume": 88730.0}, {"date": "2019-02-28", "close": 23.9, "volume": 37710.0}, {"date": "2019-03-01", "close": 23.86, "volume": 53109.0}, {"date": "2019-03-04", "close": 23.96, "volume": 43668.0}, {"date": "2019-03-05", "close": 24.34, "volume": 64206.0}, {"date": "2019-03-06", "close": 24.7, "volume": 79635.0}, {"date": "2019-03-07", "close": 25.02, "volume": 68173.0}, {"date": "2019-03-08", "close": 25.19, "volume": 43898.0}, {"date": "2019-03-11", "close": 25.67, "volume": 82249.0}, {"date": "2019-03-12", "close": 23.51, "volume": 217491.0}, {"date": "2019-03-13", "close": 24.53, "volume": 81031.0}, {"date": "2019-03-14", "close": 25.42, "volume": 115109.0}, {"date": "2019-03-15", "close": 25.0, "volume": 305218.0}, {"date": "2019-03-18", "close": 25.41, "volume": 259122.0}, {"date": "2019-03-19", "close": 25.28, "volume": 77415.0}, {"date": "2019-03-20", "close": 25.07, "volume": 61990.0}, {"date": "2019-03-21", "close": 24.8, "volume": 144760.0}, {"date": "2019-03-22", "close": 23.6, "volume": 72693.0}, {"date": "2019-03-25", "close": 21.9, "volume": 69202.0}, {"date": "2019-03-26", "close": 22.12, "volume": 55105.0}, {"date": "2019-03-27", "close": 22.33, "volume": 55963.0}, {"date": "2019-03-28", "close": 22.45, "volume": 33579.0}, {"date": "2019-03-29", "close": 22.76, "volume": 99177.0}, {"date": "2019-04-01", "close": 22.6, "volume": 46286.0}, {"date": "2019-04-02", "close": 23.08, "volume": 43782.0}, {"date": "2019-04-03", "close": 23.22, "volume": 51063.0}, {"date": "2019-04-04", "close": 22.67, "volume": 32514.0}, {"date": "2019-04-05", "close": 23.84, "volume": 84174.0}, {"date": "2019-04-08", "close": 23.22, "volume": 28218.0}, {"date": "2019-04-09", "close": 22.77, "volume": 44977.0}, {"date": "2019-04-10", "close": 22.96, "volume": 153825.0}, {"date": "2019-04-11", "close": 23.2, "volume": 35814.0}, {"date": "2019-04-12", "close": 23.44, "volume": 28925.0}, {"date": "2019-04-15", "close": 22.93, "volume": 53891.0}, {"date": "2019-04-16", "close": 23.6, "volume": 41692.0}, {"date": "2019-04-17", "close": 23.28, "volume": 68902.0}, {"date": "2019-04-18", "close": 23.79, "volume": 43146.0}, {"date": "2019-04-22", "close": 24.15, "volume": 148500.0}, {"date": "2019-04-23", "close": 24.7, "volume": 62111.0}, {"date": "2019-04-24", "close": 24.17, "volume": 82063.0}, {"date": "2019-04-25", "close": 25.1, "volume": 64641.0}, {"date": "2019-04-26", "close": 26.13, "volume": 24958.0}, {"date": "2019-04-29", "close": 26.19, "volume": 31370.0}, {"date": "2019-04-30", "close": 25.95, "volume": 51610.0}, {"date": "2019-05-01", "close": 25.72, "volume": 49220.0}, {"date": "2019-05-02", "close": 26.24, "volume": 53987.0}, {"date": "2019-05-03", "close": 26.41, "volume": 23007.0}, {"date": "2019-05-06", "close": 26.47, "volume": 81454.0}, {"date": "2019-05-07", "close": 24.97, "volume": 54726.0}, {"date": "2019-05-08", "close": 26.15, "volume": 23982.0}, {"date": "2019-05-09", "close": 25.85, "volume": 24913.0}, {"date": "2019-05-10", "close": 25.99, "volume": 26094.0}, {"date": "2019-05-13", "close": 25.07, "volume": 49670.0}, {"date": "2019-05-14", "close": 25.39, "volume": 45858.0}, {"date": "2019-05-15", "close": 25.22, "volume": 68725.0}, {"date": "2019-05-16", "close": 25.58, "volume": 34447.0}, {"date": "2019-05-17", "close": 26.19, "volume": 36809.0}, {"date": "2019-05-20", "close": 26.38, "volume": 33482.0}, {"date": "2019-05-21", "close": 26.32, "volume": 25450.0}, {"date": "2019-05-22", "close": 26.5, "volume": 32708.0}, {"date": "2019-05-23", "close": 25.87, "volume": 26596.0}, {"date": "2019-05-24", "close": 25.81, "volume": 133405.0}, {"date": "2019-05-28", "close": 26.47, "volume": 133814.0}, {"date": "2019-05-29", "close": 26.47, "volume": 84159.0}, {"date": "2019-05-30", "close": 26.51, "volume": 55765.0}, {"date": "2019-05-31", "close": 26.28, "volume": 69615.0}, {"date": "2019-06-03", "close": 26.29, "volume": 113412.0}, {"date": "2019-06-04", "close": 26.28, "volume": 25899.0}, {"date": "2019-06-05", "close": 26.4, "volume": 32736.0}, {"date": "2019-06-06", "close": 27.71, "volume": 58705.0}, {"date": "2019-06-07", "close": 27.42, "volume": 102567.0}, {"date": "2019-06-10", "close": 26.27, "volume": 105282.0}, {"date": "2019-06-11", "close": 22.26, "volume": 88465.0}, {"date": "2019-06-12", "close": 22.66, "volume": 62449.0}, {"date": "2019-06-13", "close": 21.48, "volume": 37288.0}, {"date": "2019-06-14", "close": 21.59, "volume": 48086.0}, {"date": "2019-06-17", "close": 22.77, "volume": 56167.0}, {"date": "2019-06-18", "close": 23.25, "volume": 29757.0}, {"date": "2019-06-19", "close": 23.19, "volume": 29753.0}, {"date": "2019-06-20", "close": 23.44, "volume": 35346.0}, {"date": "2019-06-21", "close": 23.24, "volume": 301182.0}, {"date": "2019-06-24", "close": 23.74, "volume": 51468.0}, {"date": "2019-06-25", "close": 24.67, "volume": 24376.0}, {"date": "2019-06-26", "close": 24.82, "volume": 23514.0}, {"date": "2019-06-27", "close": 24.72, "volume": 132074.0}, {"date": "2019-06-28", "close": 25.0, "volume": 490669.0}, {"date": "2019-07-01", "close": 25.01, "volume": 46099.0}, {"date": "2019-07-02", "close": 24.63, "volume": 44364.0}, {"date": "2019-07-03", "close": 24.7, "volume": 27550.0}, {"date": "2019-07-05", "close": 24.85, "volume": 36295.0}, {"date": "2019-07-08", "close": 24.29, "volume": 69679.0}, {"date": "2019-07-09", "close": 24.64, "volume": 41143.0}, {"date": "2019-07-10", "close": 24.72, "volume": 54294.0}, {"date": "2019-07-11", "close": 24.28, "volume": 45093.0}, {"date": "2019-07-12", "close": 24.08, "volume": 114904.0}, {"date": "2019-07-15", "close": 24.15, "volume": 26999.0}, {"date": "2019-07-16", "close": 24.59, "volume": 21491.0}, {"date": "2019-07-17", "close": 24.93, "volume": 47853.0}, {"date": "2019-07-18", "close": 24.0, "volume": 40167.0}, {"date": "2019-07-19", "close": 23.76, "volume": 33369.0}, {"date": "2019-07-22", "close": 23.71, "volume": 40867.0}, {"date": "2019-07-23", "close": 23.11, "volume": 85441.0}, {"date": "2019-07-24", "close": 24.31, "volume": 190555.0}, {"date": "2019-07-25", "close": 22.33, "volume": 155485.0}, {"date": "2019-07-26", "close": 22.03, "volume": 59772.0}, {"date": "2019-07-29", "close": 20.77, "volume": 116623.0}, {"date": "2019-07-30", "close": 20.86, "volume": 34832.0}, {"date": "2019-07-31", "close": 20.28, "volume": 44143.0}, {"date": "2019-08-01", "close": 20.08, "volume": 38734.0}, {"date": "2019-08-02", "close": 18.61, "volume": 59122.0}, {"date": "2019-08-05", "close": 17.46, "volume": 37147.0}, {"date": "2019-08-06", "close": 18.52, "volume": 101662.0}, {"date": "2019-08-07", "close": 18.13, "volume": 60994.0}, {"date": "2019-08-08", "close": 19.13, "volume": 53069.0}, {"date": "2019-08-09", "close": 19.0, "volume": 24780.0}, {"date": "2019-08-12", "close": 18.85, "volume": 84856.0}, {"date": "2019-08-13", "close": 19.4, "volume": 41376.0}, {"date": "2019-08-14", "close": 18.0, "volume": 102431.0}, {"date": "2019-08-15", "close": 18.06, "volume": 37725.0}, {"date": "2019-08-16", "close": 18.73, "volume": 46905.0}, {"date": "2019-08-19", "close": 19.0, "volume": 37225.0}, {"date": "2019-08-20", "close": 18.87, "volume": 27344.0}, {"date": "2019-08-21", "close": 18.4, "volume": 35947.0}, {"date": "2019-08-22", "close": 17.74, "volume": 28755.0}, {"date": "2019-08-23", "close": 16.9, "volume": 24943.0}, {"date": "2019-08-26", "close": 17.065, "volume": 33163.0}, {"date": "2019-08-27", "close": 16.11, "volume": 46514.0}, {"date": "2019-08-28", "close": 16.27, "volume": 59559.0}, {"date": "2019-08-29", "close": 16.13, "volume": 144177.0}, {"date": "2019-08-30", "close": 15.86, "volume": 35118.0}, {"date": "2019-09-03", "close": 15.89, "volume": 221321.0}, {"date": "2019-09-04", "close": 15.96, "volume": 37706.0}, {"date": "2019-09-05", "close": 16.0, "volume": 114706.0}, {"date": "2019-09-06", "close": 16.54, "volume": 87748.0}, {"date": "2019-09-09", "close": 17.08, "volume": 97313.0}, {"date": "2019-09-10", "close": 16.93, "volume": 112196.0}, {"date": "2019-09-11", "close": 17.6, "volume": 134601.0}, {"date": "2019-09-12", "close": 17.33, "volume": 108149.0}, {"date": "2019-09-13", "close": 17.05, "volume": 134867.0}, {"date": "2019-09-16", "close": 17.94, "volume": 64080.0}, {"date": "2019-09-17", "close": 17.68, "volume": 43798.0}, {"date": "2019-09-18", "close": 17.17, "volume": 73806.0}, {"date": "2019-09-19", "close": 16.72, "volume": 98680.0}, {"date": "2019-09-20", "close": 16.27, "volume": 129142.0}, {"date": "2019-09-23", "close": 15.92, "volume": 37411.0}, {"date": "2019-09-24", "close": 15.03, "volume": 62648.0}, {"date": "2019-09-25", "close": 15.98, "volume": 47605.0}, {"date": "2019-09-26", "close": 14.91, "volume": 36976.0}, {"date": "2019-09-27", "close": 15.13, "volume": 84431.0}, {"date": "2019-09-30", "close": 15.04, "volume": 54372.0}, {"date": "2019-10-01", "close": 15.24, "volume": 121772.0}, {"date": "2019-10-02", "close": 16.0, "volume": 66674.0}, {"date": "2019-10-03", "close": 15.7, "volume": 77931.0}, {"date": "2019-10-04", "close": 16.59, "volume": 39484.0}, {"date": "2019-10-07", "close": 16.16, "volume": 76288.0}, {"date": "2019-10-08", "close": 16.08, "volume": 36033.0}, {"date": "2019-10-09", "close": 15.9, "volume": 23326.0}, {"date": "2019-10-10", "close": 16.53, "volume": 40077.0}, {"date": "2019-10-11", "close": 16.48, "volume": 27300.0}, {"date": "2019-10-14", "close": 16.62, "volume": 23201.0}, {"date": "2019-10-15", "close": 16.76, "volume": 38099.0}, {"date": "2019-10-16", "close": 16.76, "volume": 38388.0}, {"date": "2019-10-17", "close": 16.71, "volume": 22001.0}, {"date": "2019-10-18", "close": 16.42, "volume": 43992.0}, {"date": "2019-10-21", "close": 16.09, "volume": 49634.0}, {"date": "2019-10-22", "close": 16.37, "volume": 40775.0}, {"date": "2019-10-23", "close": 16.94, "volume": 45541.0}, {"date": "2019-10-24", "close": 17.24, "volume": 13029.0}, {"date": "2019-10-25", "close": 17.14, "volume": 12023.0}, {"date": "2019-10-28", "close": 17.36, "volume": 33363.0}, {"date": "2019-10-29", "close": 17.36, "volume": 28579.0}, {"date": "2019-10-30", "close": 18.01, "volume": 15287.0}, {"date": "2019-10-31", "close": 17.61, "volume": 25619.0}, {"date": "2019-11-01", "close": 18.59, "volume": 49279.0}, {"date": "2019-11-04", "close": 18.69, "volume": 30628.0}, {"date": "2019-11-05", "close": 18.78, "volume": 31209.0}, {"date": "2019-11-06", "close": 19.0, "volume": 37350.0}, {"date": "2019-11-07", "close": 19.14, "volume": 36759.0}, {"date": "2019-11-08", "close": 19.23, "volume": 37871.0}, {"date": "2019-11-11", "close": 19.26, "volume": 27427.0}, {"date": "2019-11-12", "close": 18.91, "volume": 21572.0}, {"date": "2019-11-13", "close": 19.18, "volume": 75129.0}, {"date": "2019-11-14", "close": 18.37, "volume": 30702.0}, {"date": "2019-11-15", "close": 18.56, "volume": 26002.0}, {"date": "2019-11-18", "close": 18.15, "volume": 67785.0}, {"date": "2019-11-19", "close": 18.55, "volume": 33657.0}, {"date": "2019-11-20", "close": 19.43, "volume": 112405.0}, {"date": "2019-11-21", "close": 19.33, "volume": 39748.0}, {"date": "2019-11-22", "close": 18.65, "volume": 31032.0}, {"date": "2019-11-25", "close": 19.03, "volume": 51303.0}, {"date": "2019-11-26", "close": 18.8, "volume": 59379.0}, {"date": "2019-11-27", "close": 19.57, "volume": 34093.0}, {"date": "2019-11-29", "close": 19.56, "volume": 34924.0}, {"date": "2019-12-02", "close": 19.35, "volume": 41314.0}, {"date": "2019-12-03", "close": 19.06, "volume": 51074.0}, {"date": "2019-12-04", "close": 19.4, "volume": 54360.0}, {"date": "2019-12-05", "close": 20.04, "volume": 22454.0}, {"date": "2019-12-06", "close": 20.37, "volume": 99383.0}, {"date": "2019-12-09", "close": 20.34, "volume": 26192.0}, {"date": "2019-12-10", "close": 21.39, "volume": 103028.0}, {"date": "2019-12-11", "close": 21.86, "volume": 32359.0}, {"date": "2019-12-12", "close": 21.82, "volume": 54316.0}, {"date": "2019-12-13", "close": 21.82, "volume": 118388.0}, {"date": "2019-12-16", "close": 22.55, "volume": 75644.0}, {"date": "2019-12-17", "close": 21.65, "volume": 43656.0}, {"date": "2019-12-18", "close": 21.83, "volume": 66505.0}, {"date": "2019-12-19", "close": 21.46, "volume": 79695.0}, {"date": "2019-12-20", "close": 21.91, "volume": 389598.0}, {"date": "2019-12-23", "close": 22.69, "volume": 70229.0}, {"date": "2019-12-24", "close": 23.39, "volume": 18854.0}, {"date": "2019-12-26", "close": 23.83, "volume": 43309.0}, {"date": "2019-12-27", "close": 24.0, "volume": 51657.0}, {"date": "2019-12-30", "close": 23.71, "volume": 35120.0}, {"date": "2019-12-31", "close": 25.09, "volume": 120313.0}, {"date": "2020-01-02", "close": 25.4, "volume": 129480.0}, {"date": "2020-01-03", "close": 25.55, "volume": 43878.0}, {"date": "2020-01-06", "close": 25.44, "volume": 41646.0}, {"date": "2020-01-07", "close": 24.41, "volume": 184910.0}, {"date": "2020-01-08", "close": 25.78, "volume": 72817.0}, {"date": "2020-01-09", "close": 26.46, "volume": 107863.0}, {"date": "2020-01-10", "close": 25.84, "volume": 38051.0}, {"date": "2020-01-13", "close": 24.93, "volume": 73036.0}, {"date": "2020-01-14", "close": 25.25, "volume": 93068.0}, {"date": "2020-01-15", "close": 25.38, "volume": 125715.0}, {"date": "2020-01-16", "close": 24.91, "volume": 108616.0}, {"date": "2020-01-17", "close": 23.79, "volume": 69693.0}, {"date": "2020-01-21", "close": 23.82, "volume": 48307.0}, {"date": "2020-01-22", "close": 22.68, "volume": 40135.0}, {"date": "2020-01-23", "close": 22.81, "volume": 45086.0}, {"date": "2020-01-24", "close": 22.57, "volume": 33342.0}, {"date": "2020-01-27", "close": 22.47, "volume": 41340.0}, {"date": "2020-01-28", "close": 22.4, "volume": 32166.0}, {"date": "2020-01-29", "close": 22.14, "volume": 59988.0}, {"date": "2020-01-30", "close": 22.12, "volume": 37716.0}, {"date": "2020-01-31", "close": 21.48, "volume": 43829.0}, {"date": "2020-02-03", "close": 21.86, "volume": 41316.0}, {"date": "2020-02-04", "close": 22.26, "volume": 86789.0}, {"date": "2020-02-05", "close": 22.84, "volume": 61242.0}, {"date": "2020-02-06", "close": 22.21, "volume": 99352.0}, {"date": "2020-02-07", "close": 21.65, "volume": 56826.0}, {"date": "2020-02-10", "close": 21.44, "volume": 42990.0}, {"date": "2020-02-11", "close": 22.26, "volume": 65438.0}, {"date": "2020-02-12", "close": 22.41, "volume": 46427.0}, {"date": "2020-02-13", "close": 22.59, "volume": 47207.0}, {"date": "2020-02-14", "close": 22.4, "volume": 57280.0}, {"date": "2020-02-18", "close": 22.31, "volume": 51559.0}, {"date": "2020-02-19", "close": 22.6, "volume": 36982.0}, {"date": "2020-02-20", "close": 24.18, "volume": 70278.0}, {"date": "2020-02-21", "close": 23.58, "volume": 62790.0}, {"date": "2020-02-24", "close": 22.61, "volume": 33628.0}, {"date": "2020-02-25", "close": 21.64, "volume": 31173.0}, {"date": "2020-02-26", "close": 21.78, "volume": 14623.0}, {"date": "2020-02-27", "close": 21.08, "volume": 27984.0}, {"date": "2020-02-28", "close": 20.58, "volume": 40137.0}, {"date": "2020-03-02", "close": 20.63, "volume": 36634.0}, {"date": "2020-03-03", "close": 19.56, "volume": 32280.0}, {"date": "2020-03-04", "close": 20.51, "volume": 30942.0}, {"date": "2020-03-05", "close": 19.66, "volume": 46677.0}, {"date": "2020-03-06", "close": 19.59, "volume": 37174.0}, {"date": "2020-03-09", "close": 18.96, "volume": 38178.0}, {"date": "2020-03-10", "close": 17.05, "volume": 51594.0}, {"date": "2020-03-11", "close": 15.5, "volume": 52491.0}, {"date": "2020-03-12", "close": 13.19, "volume": 79426.0}, {"date": "2020-03-13", "close": 13.09, "volume": 99239.0}, {"date": "2020-03-16", "close": 11.52, "volume": 55429.0}, {"date": "2020-03-17", "close": 13.28, "volume": 328799.0}, {"date": "2020-03-18", "close": 11.57, "volume": 113651.0}, {"date": "2020-03-19", "close": 13.84, "volume": 55311.0}, {"date": "2020-03-20", "close": 13.2, "volume": 72060.0}, {"date": "2020-03-23", "close": 13.51, "volume": 43013.0}, {"date": "2020-03-24", "close": 14.66, "volume": 59153.0}, {"date": "2020-03-25", "close": 13.53, "volume": 54498.0}, {"date": "2020-03-26", "close": 15.66, "volume": 76421.0}, {"date": "2020-03-27", "close": 14.5, "volume": 186985.0}, {"date": "2020-03-30", "close": 15.1, "volume": 46394.0}, {"date": "2020-03-31", "close": 14.7, "volume": 82536.0}, {"date": "2020-04-01", "close": 13.48, "volume": 86955.0}, {"date": "2020-04-02", "close": 14.0, "volume": 57477.0}, {"date": "2020-04-03", "close": 13.19, "volume": 403688.0}, {"date": "2020-04-06", "close": 14.64, "volume": 36080.0}, {"date": "2020-04-07", "close": 13.04, "volume": 166740.0}, {"date": "2020-04-08", "close": 13.1, "volume": 74133.0}, {"date": "2020-04-09", "close": 13.8, "volume": 229755.0}, {"date": "2020-04-13", "close": 14.07, "volume": 91595.0}, {"date": "2020-04-14", "close": 14.82, "volume": 68898.0}, {"date": "2020-04-15", "close": 15.48, "volume": 1582236.0}, {"date": "2020-04-16", "close": 15.48, "volume": 305073.0}, {"date": "2020-04-17", "close": 15.35, "volume": 234845.0}, {"date": "2020-04-20", "close": 15.97, "volume": 160101.0}, {"date": "2020-04-21", "close": 16.85, "volume": 142721.0}, {"date": "2020-04-22", "close": 18.52, "volume": 220686.0}, {"date": "2020-04-23", "close": 17.6, "volume": 254146.0}, {"date": "2020-04-24", "close": 17.73, "volume": 144626.0}, {"date": "2020-04-27", "close": 17.78, "volume": 122523.0}, {"date": "2020-04-28", "close": 17.29, "volume": 117171.0}, {"date": "2020-04-29", "close": 17.1, "volume": 146243.0}, {"date": "2020-04-30", "close": 16.68, "volume": 129467.0}, {"date": "2020-05-01", "close": 16.32, "volume": 105825.0}, {"date": "2020-05-04", "close": 17.02, "volume": 49100.0}, {"date": "2020-05-05", "close": 18.49, "volume": 97052.0}, {"date": "2020-05-06", "close": 19.16, "volume": 129378.0}, {"date": "2020-05-07", "close": 16.97, "volume": 90700.0}, {"date": "2020-05-08", "close": 17.82, "volume": 57116.0}, {"date": "2020-05-11", "close": 19.4, "volume": 107702.0}, {"date": "2020-05-12", "close": 18.74, "volume": 122884.0}, {"date": "2020-05-13", "close": 19.49, "volume": 186313.0}, {"date": "2020-05-14", "close": 19.02, "volume": 157125.0}, {"date": "2020-05-15", "close": 19.7, "volume": 160415.0}, {"date": "2020-05-18", "close": 20.12, "volume": 115983.0}, {"date": "2020-05-19", "close": 18.49, "volume": 112239.0}, {"date": "2020-05-20", "close": 18.88, "volume": 113712.0}, {"date": "2020-05-21", "close": 18.73, "volume": 258429.0}, {"date": "2020-05-22", "close": 18.36, "volume": 204631.0}, {"date": "2020-05-26", "close": 17.62, "volume": 168115.0}, {"date": "2020-05-27", "close": 17.44, "volume": 83048.0}, {"date": "2020-05-28", "close": 16.37, "volume": 95763.0}, {"date": "2020-05-29", "close": 16.34, "volume": 152775.0}, {"date": "2020-06-01", "close": 15.79, "volume": 199944.0}, {"date": "2020-06-02", "close": 15.8, "volume": 212396.0}, {"date": "2020-06-03", "close": 15.92, "volume": 244157.0}, {"date": "2020-06-04", "close": 15.47, "volume": 280966.0}, {"date": "2020-06-05", "close": 15.99, "volume": 137397.0}, {"date": "2020-06-08", "close": 15.98, "volume": 168323.0}, {"date": "2020-06-09", "close": 16.28, "volume": 211692.0}, {"date": "2020-06-10", "close": 16.76, "volume": 220016.0}, {"date": "2020-06-11", "close": 15.27, "volume": 168559.0}, {"date": "2020-06-12", "close": 15.91, "volume": 177508.0}, {"date": "2020-06-15", "close": 17.06, "volume": 380515.0}, {"date": "2020-06-16", "close": 16.87, "volume": 175835.0}, {"date": "2020-06-17", "close": 18.58, "volume": 307735.0}, {"date": "2020-06-18", "close": 19.97, "volume": 185786.0}, {"date": "2020-06-19", "close": 23.23, "volume": 818722.0}, {"date": "2020-06-22", "close": 19.26, "volume": 270483.0}, {"date": "2020-06-23", "close": 19.21, "volume": 161675.0}, {"date": "2020-06-24", "close": 18.21, "volume": 261429.0}, {"date": "2020-06-25", "close": 19.18, "volume": 488634.0}, {"date": "2020-06-26", "close": 17.4, "volume": 2701159.0}, {"date": "2020-06-29", "close": 17.88, "volume": 192544.0}, {"date": "2020-06-30", "close": 17.52, "volume": 189800.0}, {"date": "2020-07-01", "close": 17.66, "volume": 97402.0}, {"date": "2020-07-02", "close": 16.94, "volume": 94438.0}, {"date": "2020-07-06", "close": 17.28, "volume": 125432.0}, {"date": "2020-07-07", "close": 17.22, "volume": 82276.0}, {"date": "2020-07-08", "close": 16.4, "volume": 133295.0}, {"date": "2020-07-09", "close": 15.58, "volume": 479888.0}, {"date": "2020-07-10", "close": 15.29, "volume": 177576.0}, {"date": "2020-07-13", "close": 14.59, "volume": 167832.0}, {"date": "2020-07-14", "close": 15.21, "volume": 176394.0}, {"date": "2020-07-15", "close": 15.43, "volume": 218160.0}, {"date": "2020-07-16", "close": 14.66, "volume": 184065.0}, {"date": "2020-07-17", "close": 14.5, "volume": 96053.0}, {"date": "2020-07-20", "close": 15.03, "volume": 106820.0}, {"date": "2020-07-21", "close": 15.01, "volume": 95437.0}, {"date": "2020-07-22", "close": 14.72, "volume": 83746.0}, {"date": "2020-07-23", "close": 14.39, "volume": 109784.0}, {"date": "2020-07-24", "close": 14.02, "volume": 128955.0}, {"date": "2020-07-27", "close": 14.42, "volume": 203771.0}, {"date": "2020-07-28", "close": 14.6, "volume": 136584.0}, {"date": "2020-07-29", "close": 14.75, "volume": 112723.0}, {"date": "2020-07-30", "close": 14.64, "volume": 155546.0}, {"date": "2020-07-31", "close": 13.88, "volume": 116151.0}, {"date": "2020-08-03", "close": 14.08, "volume": 140068.0}, {"date": "2020-08-04", "close": 14.21, "volume": 50580.0}, {"date": "2020-08-05", "close": 14.66, "volume": 83594.0}, {"date": "2020-08-06", "close": 14.83, "volume": 63325.0}, {"date": "2020-08-07", "close": 16.14, "volume": 190362.0}, {"date": "2020-08-10", "close": 17.02, "volume": 106830.0}, {"date": "2020-08-11", "close": 15.69, "volume": 87877.0}, {"date": "2020-08-12", "close": 15.34, "volume": 91448.0}, {"date": "2020-08-13", "close": 15.29, "volume": 54933.0}, {"date": "2020-08-14", "close": 15.27, "volume": 47253.0}, {"date": "2020-08-17", "close": 15.9, "volume": 57259.0}, {"date": "2020-08-18", "close": 15.73, "volume": 53950.0}, {"date": "2020-08-19", "close": 15.44, "volume": 40552.0}, {"date": "2020-08-20", "close": 15.28, "volume": 71070.0}, {"date": "2020-08-21", "close": 14.56, "volume": 98932.0}, {"date": "2020-08-24", "close": 15.22, "volume": 107415.0}, {"date": "2020-08-25", "close": 15.53, "volume": 49889.0}, {"date": "2020-08-26", "close": 15.07, "volume": 39227.0}, {"date": "2020-08-27", "close": 15.23, "volume": 82130.0}, {"date": "2020-08-28", "close": 15.88, "volume": 43944.0}, {"date": "2020-08-31", "close": 16.03, "volume": 87059.0}, {"date": "2020-09-01", "close": 16.08, "volume": 78465.0}, {"date": "2020-09-02", "close": 15.77, "volume": 46709.0}, {"date": "2020-09-03", "close": 14.5, "volume": 122563.0}, {"date": "2020-09-04", "close": 14.05, "volume": 115487.0}, {"date": "2020-09-08", "close": 14.88, "volume": 91776.0}, {"date": "2020-09-09", "close": 16.33, "volume": 107497.0}, {"date": "2020-09-10", "close": 15.33, "volume": 75149.0}, {"date": "2020-09-11", "close": 14.96, "volume": 45132.0}, {"date": "2020-09-14", "close": 16.07, "volume": 65104.0}, {"date": "2020-09-15", "close": 16.02, "volume": 46734.0}, {"date": "2020-09-16", "close": 16.19, "volume": 89804.0}, {"date": "2020-09-17", "close": 16.1, "volume": 40918.0}, {"date": "2020-09-18", "close": 15.77, "volume": 142893.0}, {"date": "2020-09-21", "close": 15.3, "volume": 199136.0}, {"date": "2020-09-22", "close": 14.49, "volume": 94776.0}, {"date": "2020-09-23", "close": 13.62, "volume": 138490.0}, {"date": "2020-09-24", "close": 14.04, "volume": 72400.0}, {"date": "2020-09-25", "close": 14.73, "volume": 65664.0}, {"date": "2020-09-28", "close": 14.72, "volume": 54627.0}, {"date": "2020-09-29", "close": 15.09, "volume": 93951.0}, {"date": "2020-09-30", "close": 15.67, "volume": 76927.0}, {"date": "2020-10-01", "close": 15.06, "volume": 95180.0}, {"date": "2020-10-02", "close": 14.24, "volume": 88464.0}, {"date": "2020-10-05", "close": 16.41, "volume": 160577.0}, {"date": "2020-10-06", "close": 16.15, "volume": 62088.0}, {"date": "2020-10-07", "close": 17.46, "volume": 147071.0}, {"date": "2020-10-08", "close": 16.97, "volume": 81162.0}, {"date": "2020-10-09", "close": 16.06, "volume": 39928.0}, {"date": "2020-10-12", "close": 16.17, "volume": 69979.0}, {"date": "2020-10-13", "close": 16.77, "volume": 327908.0}, {"date": "2020-10-14", "close": 16.17, "volume": 257835.0}, {"date": "2020-10-15", "close": 15.35, "volume": 154722.0}, {"date": "2020-10-16", "close": 17.05, "volume": 139703.0}, {"date": "2020-10-19", "close": 15.9, "volume": 69531.0}, {"date": "2020-10-20", "close": 15.0, "volume": 90390.0}, {"date": "2020-10-21", "close": 14.15, "volume": 78374.0}, {"date": "2020-10-22", "close": 14.6, "volume": 78068.0}, {"date": "2020-10-23", "close": 13.94, "volume": 171131.0}, {"date": "2020-10-26", "close": 12.48, "volume": 395935.0}, {"date": "2020-10-27", "close": 13.17, "volume": 548683.0}, {"date": "2020-10-28", "close": 12.34, "volume": 230148.0}, {"date": "2020-10-29", "close": 12.48, "volume": 170300.0}, {"date": "2020-10-30", "close": 12.08, "volume": 177679.0}, {"date": "2020-11-02", "close": 12.35, "volume": 207221.0}, {"date": "2020-11-03", "close": 13.06, "volume": 241701.0}, {"date": "2020-11-04", "close": 13.3, "volume": 226844.0}, {"date": "2020-11-05", "close": 13.47, "volume": 168015.0}, {"date": "2020-11-06", "close": 12.66, "volume": 173960.0}, {"date": "2020-11-09", "close": 12.42, "volume": 124636.0}, {"date": "2020-11-10", "close": 13.23, "volume": 137867.0}, {"date": "2020-11-11", "close": 13.31, "volume": 77638.0}, {"date": "2020-11-12", "close": 12.86, "volume": 94937.0}, {"date": "2020-11-13", "close": 12.88, "volume": 113040.0}, {"date": "2020-11-16", "close": 13.59, "volume": 121464.0}, {"date": "2020-11-17", "close": 13.39, "volume": 108718.0}, {"date": "2020-11-18", "close": 13.02, "volume": 199775.0}, {"date": "2020-11-19", "close": 13.4, "volume": 241533.0}, {"date": "2020-11-20", "close": 13.66, "volume": 117362.0}, {"date": "2020-11-23", "close": 12.97, "volume": 671334.0}, {"date": "2020-11-24", "close": 13.59, "volume": 174612.0}, {"date": "2020-11-25", "close": 13.07, "volume": 88742.0}, {"date": "2020-11-27", "close": 14.36, "volume": 71485.0}, {"date": "2020-11-30", "close": 13.37, "volume": 406562.0}, {"date": "2020-12-01", "close": 13.16, "volume": 117247.0}, {"date": "2020-12-02", "close": 12.93, "volume": 105986.0}, {"date": "2020-12-03", "close": 13.04, "volume": 90752.0}, {"date": "2020-12-04", "close": 13.12, "volume": 76894.0}, {"date": "2020-12-07", "close": 13.84, "volume": 153577.0}, {"date": "2020-12-08", "close": 13.84, "volume": 152906.0}, {"date": "2020-12-09", "close": 13.38, "volume": 100252.0}, {"date": "2020-12-10", "close": 14.01, "volume": 118556.0}, {"date": "2020-12-11", "close": 13.05, "volume": 73957.0}, {"date": "2020-12-14", "close": 13.73, "volume": 179704.0}, {"date": "2020-12-15", "close": 13.95, "volume": 133485.0}, {"date": "2020-12-16", "close": 13.92, "volume": 100446.0}, {"date": "2020-12-17", "close": 13.74, "volume": 107378.0}, {"date": "2020-12-18", "close": 13.14, "volume": 654796.0}, {"date": "2020-12-21", "close": 13.23, "volume": 148905.0}, {"date": "2020-12-22", "close": 13.59, "volume": 115754.0}, {"date": "2020-12-23", "close": 13.84, "volume": 187969.0}, {"date": "2020-12-24", "close": 13.74, "volume": 91799.0}, {"date": "2020-12-28", "close": 13.34, "volume": 85989.0}, {"date": "2020-12-29", "close": 13.09, "volume": 151248.0}, {"date": "2020-12-30", "close": 13.69, "volume": 101846.0}, {"date": "2020-12-31", "close": 14.11, "volume": 497026.0}, {"date": "2021-01-04", "close": 13.95, "volume": 130000.0}, {"date": "2021-01-05", "close": 13.3, "volume": 184626.0}, {"date": "2021-01-06", "close": 14.2, "volume": 176706.0}, {"date": "2021-01-07", "close": 14.56, "volume": 258503.0}, {"date": "2021-01-08", "close": 15.17, "volume": 145156.0}, {"date": "2021-01-11", "close": 14.34, "volume": 138196.0}, {"date": "2021-01-12", "close": 14.53, "volume": 111709.0}, {"date": "2021-01-13", "close": 14.12, "volume": 113249.0}, {"date": "2021-01-14", "close": 14.78, "volume": 143544.0}, {"date": "2021-01-15", "close": 14.21, "volume": 62566.0}, {"date": "2021-01-19", "close": 15.09, "volume": 435162.0}, {"date": "2021-01-20", "close": 15.19, "volume": 91060.0}, {"date": "2021-01-21", "close": 15.0, "volume": 60050.0}, {"date": "2021-01-22", "close": 15.22, "volume": 77626.0}, {"date": "2021-01-25", "close": 15.24, "volume": 71004.0}, {"date": "2021-01-26", "close": 15.06, "volume": 65406.0}, {"date": "2021-01-27", "close": 14.47, "volume": 102590.0}, {"date": "2021-01-28", "close": 14.91, "volume": 101759.0}, {"date": "2021-01-29", "close": 14.35, "volume": 102988.0}, {"date": "2021-02-01", "close": 14.07, "volume": 133678.0}, {"date": "2021-02-02", "close": 14.78, "volume": 94238.0}, {"date": "2021-02-03", "close": 15.09, "volume": 56568.0}, {"date": "2021-02-04", "close": 15.64, "volume": 111740.0}, {"date": "2021-02-05", "close": 15.85, "volume": 66097.0}, {"date": "2021-02-08", "close": 16.84, "volume": 102156.0}, {"date": "2021-02-09", "close": 17.38, "volume": 418610.0}, {"date": "2021-02-10", "close": 17.55, "volume": 141654.0}, {"date": "2021-02-11", "close": 17.23, "volume": 100845.0}, {"date": "2021-02-12", "close": 16.21, "volume": 76912.0}, {"date": "2021-02-16", "close": 15.67, "volume": 79924.0}, {"date": "2021-02-17", "close": 15.76, "volume": 183518.0}, {"date": "2021-02-18", "close": 15.99, "volume": 140707.0}, {"date": "2021-02-19", "close": 16.51, "volume": 66737.0}, {"date": "2021-02-22", "close": 15.92, "volume": 78872.0}, {"date": "2021-02-23", "close": 15.4, "volume": 156886.0}, {"date": "2021-02-24", "close": 15.67, "volume": 86504.0}, {"date": "2021-02-25", "close": 15.05, "volume": 79537.0}, {"date": "2021-02-26", "close": 15.29, "volume": 106383.0}, {"date": "2021-03-01", "close": 15.69, "volume": 89936.0}, {"date": "2021-03-02", "close": 15.4, "volume": 76041.0}, {"date": "2021-03-03", "close": 15.54, "volume": 100841.0}, {"date": "2021-03-04", "close": 14.45, "volume": 124960.0}, {"date": "2021-03-05", "close": 15.11, "volume": 108895.0}, {"date": "2021-03-08", "close": 14.62, "volume": 102934.0}, {"date": "2021-03-09", "close": 15.68, "volume": 101217.0}, {"date": "2021-03-10", "close": 15.84, "volume": 93658.0}, {"date": "2021-03-11", "close": 17.0, "volume": 204845.0}, {"date": "2021-03-12", "close": 16.93, "volume": 160794.0}, {"date": "2021-03-15", "close": 16.91, "volume": 94400.0}, {"date": "2021-03-16", "close": 16.54, "volume": 160319.0}, {"date": "2021-03-17", "close": 16.5, "volume": 56859.0}, {"date": "2021-03-18", "close": 16.14, "volume": 96677.0}, {"date": "2021-03-19", "close": 16.49, "volume": 238513.0}, {"date": "2021-03-22", "close": 16.5, "volume": 93037.0}, {"date": "2021-03-23", "close": 16.24, "volume": 148431.0}, {"date": "2021-03-24", "close": 16.05, "volume": 121956.0}, {"date": "2021-03-25", "close": 16.28, "volume": 149580.0}, {"date": "2021-03-26", "close": 15.83, "volume": 115697.0}, {"date": "2021-03-29", "close": 15.39, "volume": 107104.0}, {"date": "2021-03-30", "close": 15.44, "volume": 100598.0}, {"date": "2021-03-31", "close": 15.28, "volume": 124873.0}, {"date": "2021-04-01", "close": 16.0, "volume": 295048.0}, {"date": "2021-04-05", "close": 16.18, "volume": 109404.0}, {"date": "2021-04-06", "close": 16.35, "volume": 44675.0}, {"date": "2021-04-07", "close": 16.44, "volume": 81708.0}, {"date": "2021-04-08", "close": 17.9, "volume": 791678.0}, {"date": "2021-04-09", "close": 17.07, "volume": 268873.0}, {"date": "2021-04-12", "close": 17.11, "volume": 194174.0}, {"date": "2021-04-13", "close": 16.02, "volume": 398878.0}, {"date": "2021-04-14", "close": 16.42, "volume": 152601.0}, {"date": "2021-04-15", "close": 17.32, "volume": 145924.0}, {"date": "2021-04-16", "close": 16.73, "volume": 140364.0}, {"date": "2021-04-19", "close": 16.17, "volume": 144720.0}, {"date": "2021-04-20", "close": 16.55, "volume": 241072.0}, {"date": "2021-04-21", "close": 17.18, "volume": 103900.0}, {"date": "2021-04-22", "close": 17.3, "volume": 150260.0}, {"date": "2021-04-23", "close": 17.18, "volume": 70834.0}, {"date": "2021-04-26", "close": 17.87, "volume": 72065.0}, {"date": "2021-04-27", "close": 17.97, "volume": 73847.0}, {"date": "2021-04-28", "close": 17.87, "volume": 108512.0}, {"date": "2021-04-29", "close": 17.76, "volume": 59346.0}, {"date": "2021-04-30", "close": 17.31, "volume": 76349.0}, {"date": "2021-05-03", "close": 17.51, "volume": 91039.0}, {"date": "2021-05-04", "close": 17.61, "volume": 117931.0}, {"date": "2021-05-05", "close": 17.08, "volume": 176885.0}, {"date": "2021-05-06", "close": 16.65, "volume": 85615.0}, {"date": "2021-05-07", "close": 16.96, "volume": 59715.0}, {"date": "2021-05-10", "close": 16.23, "volume": 48435.0}, {"date": "2021-05-11", "close": 16.54, "volume": 51317.0}, {"date": "2021-05-12", "close": 16.48, "volume": 59848.0}, {"date": "2021-05-13", "close": 15.9, "volume": 84977.0}, {"date": "2021-05-14", "close": 16.22, "volume": 71574.0}, {"date": "2021-05-17", "close": 16.65, "volume": 35263.0}, {"date": "2021-05-18", "close": 16.6, "volume": 47810.0}, {"date": "2021-05-19", "close": 16.39, "volume": 42522.0}, {"date": "2021-05-20", "close": 16.65, "volume": 46990.0}, {"date": "2021-05-21", "close": 16.82, "volume": 86944.0}, {"date": "2021-05-24", "close": 16.82, "volume": 70327.0}, {"date": "2021-05-25", "close": 17.48, "volume": 118139.0}, {"date": "2021-05-26", "close": 17.83, "volume": 82263.0}, {"date": "2021-05-27", "close": 17.8, "volume": 53373.0}, {"date": "2021-05-28", "close": 17.55, "volume": 81075.0}, {"date": "2021-06-01", "close": 17.8, "volume": 66363.0}, {"date": "2021-06-02", "close": 17.73, "volume": 78607.0}, {"date": "2021-06-03", "close": 17.4, "volume": 278608.0}, {"date": "2021-06-04", "close": 16.94, "volume": 116358.0}, {"date": "2021-06-07", "close": 17.45, "volume": 567681.0}, {"date": "2021-06-08", "close": 17.97, "volume": 250716.0}, {"date": "2021-06-09", "close": 18.2, "volume": 363871.0}, {"date": "2021-06-10", "close": 17.42, "volume": 213302.0}, {"date": "2021-06-11", "close": 16.98, "volume": 176199.0}, {"date": "2021-06-14", "close": 18.94, "volume": 174877.0}, {"date": "2021-06-15", "close": 18.23, "volume": 267134.0}, {"date": "2021-06-16", "close": 18.5, "volume": 267701.0}, {"date": "2021-06-17", "close": 19.28, "volume": 620103.0}, {"date": "2021-06-18", "close": 21.15, "volume": 784604.0}, {"date": "2021-06-21", "close": 20.37, "volume": 338050.0}, {"date": "2021-06-22", "close": 20.23, "volume": 181092.0}, {"date": "2021-06-23", "close": 20.3, "volume": 170256.0}, {"date": "2021-06-24", "close": 20.37, "volume": 142663.0}, {"date": "2021-06-25", "close": 19.62, "volume": 1090277.0}, {"date": "2021-06-28", "close": 19.68, "volume": 85281.0}, {"date": "2021-06-29", "close": 19.15, "volume": 132535.0}, {"date": "2021-06-30", "close": 18.85, "volume": 70348.0}, {"date": "2021-07-01", "close": 19.92, "volume": 190786.0}, {"date": "2021-07-02", "close": 20.0, "volume": 117145.0}, {"date": "2021-07-06", "close": 20.85, "volume": 151386.0}, {"date": "2021-07-07", "close": 20.78, "volume": 120080.0}, {"date": "2021-07-08", "close": 20.9, "volume": 169946.0}, {"date": "2021-07-09", "close": 20.99, "volume": 154477.0}, {"date": "2021-07-12", "close": 20.72, "volume": 111465.0}, {"date": "2021-07-13", "close": 20.01, "volume": 77111.0}, {"date": "2021-07-14", "close": 19.73, "volume": 86358.0}, {"date": "2021-07-15", "close": 19.71, "volume": 68111.0}, {"date": "2021-07-16", "close": 19.72, "volume": 46212.0}, {"date": "2021-07-19", "close": 19.46, "volume": 92249.0}, {"date": "2021-07-20", "close": 20.09, "volume": 126657.0}, {"date": "2021-07-21", "close": 19.75, "volume": 146733.0}, {"date": "2021-07-22", "close": 19.68, "volume": 162372.0}, {"date": "2021-07-23", "close": 19.98, "volume": 137814.0}, {"date": "2021-07-26", "close": 18.39, "volume": 91596.0}, {"date": "2021-07-27", "close": 17.66, "volume": 74785.0}, {"date": "2021-07-28", "close": 17.62, "volume": 143217.0}, {"date": "2021-07-29", "close": 17.6, "volume": 74066.0}, {"date": "2021-07-30", "close": 17.98, "volume": 169057.0}, {"date": "2021-08-02", "close": 17.52, "volume": 202708.0}, {"date": "2021-08-03", "close": 17.71, "volume": 50382.0}, {"date": "2021-08-04", "close": 17.56, "volume": 52343.0}, {"date": "2021-08-05", "close": 17.95, "volume": 48824.0}, {"date": "2021-08-06", "close": 17.6, "volume": 97115.0}, {"date": "2021-08-09", "close": 16.88, "volume": 62200.0}, {"date": "2021-08-10", "close": 17.6, "volume": 360939.0}, {"date": "2021-08-11", "close": 19.12, "volume": 618948.0}, {"date": "2021-08-12", "close": 19.96, "volume": 341331.0}, {"date": "2021-08-13", "close": 22.26, "volume": 354294.0}, {"date": "2021-08-16", "close": 23.1, "volume": 151553.0}, {"date": "2021-08-17", "close": 21.97, "volume": 221721.0}, {"date": "2021-08-18", "close": 21.57, "volume": 131549.0}, {"date": "2021-08-19", "close": 21.3, "volume": 114254.0}, {"date": "2021-08-20", "close": 20.87, "volume": 210406.0}, {"date": "2021-08-23", "close": 21.82, "volume": 347534.0}, {"date": "2021-08-24", "close": 22.62, "volume": 153052.0}, {"date": "2021-08-25", "close": 22.16, "volume": 112838.0}, {"date": "2021-08-26", "close": 22.42, "volume": 116003.0}, {"date": "2021-08-27", "close": 23.42, "volume": 144105.0}, {"date": "2021-08-30", "close": 22.95, "volume": 128909.0}, {"date": "2021-08-31", "close": 23.57, "volume": 76328.0}, {"date": "2021-09-01", "close": 23.98, "volume": 212056.0}, {"date": "2021-09-02", "close": 24.3, "volume": 178916.0}, {"date": "2021-09-03", "close": 24.67, "volume": 87332.0}, {"date": "2021-09-07", "close": 25.23, "volume": 658395.0}, {"date": "2021-09-08", "close": 24.39, "volume": 129092.0}, {"date": "2021-09-09", "close": 23.76, "volume": 115968.0}, {"date": "2021-09-10", "close": 23.19, "volume": 114740.0}, {"date": "2021-09-13", "close": 23.28, "volume": 167258.0}, {"date": "2021-09-14", "close": 23.56, "volume": 176014.0}, {"date": "2021-09-15", "close": 23.5, "volume": 211780.0}, {"date": "2021-09-16", "close": 23.54, "volume": 299928.0}, {"date": "2021-09-17", "close": 22.8, "volume": 912946.0}, {"date": "2021-09-20", "close": 20.83, "volume": 219898.0}, {"date": "2021-09-21", "close": 20.92, "volume": 376605.0}, {"date": "2021-09-22", "close": 20.8, "volume": 153873.0}, {"date": "2021-09-23", "close": 21.41, "volume": 111479.0}, {"date": "2021-09-24", "close": 21.0, "volume": 98569.0}, {"date": "2021-09-27", "close": 21.5, "volume": 126944.0}, {"date": "2021-09-28", "close": 20.8, "volume": 101788.0}, {"date": "2021-09-29", "close": 20.8, "volume": 142029.0}, {"date": "2021-09-30", "close": 21.05, "volume": 80064.0}, {"date": "2021-10-01", "close": 21.2, "volume": 181184.0}, {"date": "2021-10-04", "close": 20.32, "volume": 174653.0}, {"date": "2021-10-05", "close": 20.0, "volume": 107609.0}, {"date": "2021-10-06", "close": 19.72, "volume": 174072.0}, {"date": "2021-10-07", "close": 19.72, "volume": 94628.0}, {"date": "2021-10-08", "close": 19.5, "volume": 109102.0}, {"date": "2021-10-11", "close": 19.55, "volume": 116936.0}, {"date": "2021-10-12", "close": 19.5, "volume": 72664.0}, {"date": "2021-10-13", "close": 19.59, "volume": 57167.0}, {"date": "2021-10-14", "close": 19.52, "volume": 77001.0}, {"date": "2021-10-15", "close": 19.49, "volume": 113932.0}, {"date": "2021-10-18", "close": 19.35, "volume": 111181.0}, {"date": "2021-10-19", "close": 20.41, "volume": 182089.0}, {"date": "2021-10-20", "close": 19.8, "volume": 46889.0}, {"date": "2021-10-21", "close": 22.57, "volume": 2969426.0}, {"date": "2021-10-22", "close": 22.49, "volume": 1359969.0}, {"date": "2021-10-25", "close": 21.68, "volume": 589793.0}, {"date": "2021-10-26", "close": 23.69, "volume": 340031.0}, {"date": "2021-10-27", "close": 23.88, "volume": 171308.0}, {"date": "2021-10-28", "close": 24.83, "volume": 191608.0}, {"date": "2021-10-29", "close": 24.93, "volume": 135780.0}, {"date": "2021-11-01", "close": 26.94, "volume": 445543.0}, {"date": "2021-11-02", "close": 26.34, "volume": 177272.0}, {"date": "2021-11-03", "close": 27.28, "volume": 144284.0}, {"date": "2021-11-04", "close": 27.62, "volume": 223413.0}, {"date": "2021-11-05", "close": 27.9, "volume": 241148.0}, {"date": "2021-11-08", "close": 27.81, "volume": 180534.0}, {"date": "2021-11-09", "close": 28.12, "volume": 229540.0}, {"date": "2021-11-10", "close": 27.4, "volume": 175132.0}, {"date": "2021-11-11", "close": 27.35, "volume": 153973.0}, {"date": "2021-11-12", "close": 26.88, "volume": 144634.0}, {"date": "2021-11-15", "close": 26.99, "volume": 134509.0}, {"date": "2021-11-16", "close": 27.58, "volume": 245620.0}, {"date": "2021-11-17", "close": 27.41, "volume": 142608.0}, {"date": "2021-11-18", "close": 27.04, "volume": 185097.0}, {"date": "2021-11-19", "close": 27.26, "volume": 503300.0}, {"date": "2021-11-22", "close": 25.53, "volume": 524196.0}, {"date": "2021-11-23", "close": 27.1, "volume": 359948.0}, {"date": "2021-11-24", "close": 27.48, "volume": 494348.0}, {"date": "2021-11-26", "close": 24.4, "volume": 172357.0}, {"date": "2021-11-29", "close": 23.9, "volume": 259832.0}, {"date": "2021-11-30", "close": 27.32, "volume": 489507.0}, {"date": "2021-12-01", "close": 24.86, "volume": 393641.0}, {"date": "2021-12-02", "close": 25.97, "volume": 255575.0}, {"date": "2021-12-03", "close": 24.66, "volume": 210999.0}, {"date": "2021-12-06", "close": 24.64, "volume": 152844.0}, {"date": "2021-12-07", "close": 26.35, "volume": 173092.0}, {"date": "2021-12-08", "close": 26.71, "volume": 246316.0}, {"date": "2021-12-09", "close": 25.96, "volume": 149432.0}, {"date": "2021-12-10", "close": 26.29, "volume": 286461.0}, {"date": "2021-12-13", "close": 24.84, "volume": 182059.0}, {"date": "2021-12-14", "close": 24.42, "volume": 515718.0}, {"date": "2021-12-15", "close": 25.17, "volume": 272268.0}, {"date": "2021-12-16", "close": 23.93, "volume": 258467.0}, {"date": "2021-12-17", "close": 24.5, "volume": 1612981.0}, {"date": "2021-12-20", "close": 25.27, "volume": 281050.0}, {"date": "2021-12-21", "close": 26.18, "volume": 466556.0}, {"date": "2021-12-22", "close": 25.96, "volume": 308816.0}, {"date": "2021-12-23", "close": 26.51, "volume": 221590.0}, {"date": "2021-12-27", "close": 27.58, "volume": 289911.0}, {"date": "2021-12-28", "close": 26.99, "volume": 153230.0}, {"date": "2021-12-29", "close": 27.2, "volume": 189129.0}, {"date": "2021-12-30", "close": 28.03, "volume": 159259.0}, {"date": "2021-12-31", "close": 28.41, "volume": 381375.0}, {"date": "2022-01-03", "close": 28.31, "volume": 258278.0}, {"date": "2022-01-04", "close": 28.19, "volume": 291004.0}, {"date": "2022-01-05", "close": 27.34, "volume": 266963.0}, {"date": "2022-01-06", "close": 26.83, "volume": 229458.0}, {"date": "2022-01-07", "close": 25.33, "volume": 144245.0}, {"date": "2022-01-10", "close": 24.88, "volume": 248039.0}, {"date": "2022-01-11", "close": 25.51, "volume": 130249.0}, {"date": "2022-01-12", "close": 24.65, "volume": 130209.0}, {"date": "2022-01-13", "close": 24.05, "volume": 135562.0}, {"date": "2022-01-14", "close": 24.01, "volume": 280451.0}, {"date": "2022-01-18", "close": 21.56, "volume": 215291.0}, {"date": "2022-01-19", "close": 20.36, "volume": 186589.0}, {"date": "2022-01-20", "close": 20.93, "volume": 452696.0}, {"date": "2022-01-21", "close": 18.97, "volume": 317248.0}, {"date": "2022-01-24", "close": 19.58, "volume": 327098.0}, {"date": "2022-01-25", "close": 19.0, "volume": 226929.0}, {"date": "2022-01-26", "close": 18.94, "volume": 247081.0}, {"date": "2022-01-27", "close": 17.15, "volume": 377400.0}, {"date": "2022-01-28", "close": 17.86, "volume": 329704.0}, {"date": "2022-01-31", "close": 18.89, "volume": 321236.0}, {"date": "2022-02-01", "close": 18.84, "volume": 191474.0}, {"date": "2022-02-02", "close": 17.88, "volume": 186164.0}, {"date": "2022-02-03", "close": 17.46, "volume": 282942.0}, {"date": "2022-02-04", "close": 17.5, "volume": 161496.0}, {"date": "2022-02-07", "close": 17.97, "volume": 247040.0}, {"date": "2022-02-08", "close": 17.97, "volume": 146059.0}, {"date": "2022-02-09", "close": 18.73, "volume": 248131.0}, {"date": "2022-02-10", "close": 18.92, "volume": 326764.0}, {"date": "2022-02-11", "close": 18.53, "volume": 198704.0}, {"date": "2022-02-14", "close": 18.44, "volume": 152951.0}, {"date": "2022-02-15", "close": 19.73, "volume": 200635.0}, {"date": "2022-02-16", "close": 20.04, "volume": 136502.0}, {"date": "2022-02-17", "close": 19.89, "volume": 356514.0}, {"date": "2022-02-18", "close": 19.53, "volume": 224481.0}, {"date": "2022-02-22", "close": 19.5, "volume": 157525.0}, {"date": "2022-02-23", "close": 18.36, "volume": 193858.0}, {"date": "2022-02-24", "close": 19.03, "volume": 280815.0}, {"date": "2022-02-25", "close": 19.36, "volume": 128588.0}, {"date": "2022-02-28", "close": 20.02, "volume": 258486.0}, {"date": "2022-03-01", "close": 19.57, "volume": 167643.0}, {"date": "2022-03-02", "close": 19.81, "volume": 261365.0}, {"date": "2022-03-03", "close": 18.91, "volume": 191953.0}, {"date": "2022-03-04", "close": 18.34, "volume": 225264.0}, {"date": "2022-03-07", "close": 18.36, "volume": 248557.0}, {"date": "2022-03-08", "close": 18.64, "volume": 229606.0}, {"date": "2022-03-09", "close": 19.75, "volume": 277192.0}, {"date": "2022-03-10", "close": 19.73, "volume": 156181.0}, {"date": "2022-03-11", "close": 19.3, "volume": 146139.0}, {"date": "2022-03-14", "close": 19.03, "volume": 246293.0}, {"date": "2022-03-15", "close": 19.08, "volume": 179693.0}, {"date": "2022-03-16", "close": 19.43, "volume": 258966.0}, {"date": "2022-03-17", "close": 19.42, "volume": 161391.0}, {"date": "2022-03-18", "close": 19.84, "volume": 649060.0}, {"date": "2022-03-21", "close": 19.0, "volume": 237147.0}, {"date": "2022-03-22", "close": 19.69, "volume": 238160.0}, {"date": "2022-03-23", "close": 19.03, "volume": 173822.0}, {"date": "2022-03-24", "close": 19.34, "volume": 169784.0}, {"date": "2022-03-25", "close": 18.96, "volume": 224714.0}, {"date": "2022-03-28", "close": 19.05, "volume": 197388.0}, {"date": "2022-03-29", "close": 19.67, "volume": 218843.0}, {"date": "2022-03-30", "close": 19.0, "volume": 257481.0}, {"date": "2022-03-31", "close": 21.95, "volume": 877506.0}, {"date": "2022-04-01", "close": 23.58, "volume": 467426.0}, {"date": "2022-04-04", "close": 24.65, "volume": 369669.0}, {"date": "2022-04-05", "close": 24.23, "volume": 359478.0}, {"date": "2022-04-06", "close": 24.03, "volume": 315560.0}, {"date": "2022-04-07", "close": 22.99, "volume": 141764.0}, {"date": "2022-04-08", "close": 23.04, "volume": 154570.0}, {"date": "2022-04-11", "close": 22.23, "volume": 125955.0}, {"date": "2022-04-12", "close": 22.22, "volume": 123500.0}, {"date": "2022-04-13", "close": 27.64, "volume": 1552289.0}, {"date": "2022-04-14", "close": 26.0, "volume": 561556.0}, {"date": "2022-04-18", "close": 22.94, "volume": 523294.0}, {"date": "2022-04-19", "close": 23.11, "volume": 343243.0}, {"date": "2022-04-20", "close": 23.22, "volume": 190538.0}, {"date": "2022-04-21", "close": 21.16, "volume": 287845.0}, {"date": "2022-04-22", "close": 21.02, "volume": 241739.0}, {"date": "2022-04-25", "close": 22.11, "volume": 221306.0}, {"date": "2022-04-26", "close": 20.97, "volume": 239429.0}, {"date": "2022-04-27", "close": 20.83, "volume": 188556.0}, {"date": "2022-04-28", "close": 20.81, "volume": 158802.0}, {"date": "2022-04-29", "close": 20.32, "volume": 216076.0}, {"date": "2022-05-02", "close": 20.28, "volume": 272458.0}, {"date": "2022-05-03", "close": 20.25, "volume": 429287.0}, {"date": "2022-05-04", "close": 20.31, "volume": 251410.0}, {"date": "2022-05-05", "close": 19.0, "volume": 255322.0}, {"date": "2022-05-06", "close": 18.03, "volume": 264865.0}, {"date": "2022-05-09", "close": 16.49, "volume": 353084.0}, {"date": "2022-05-10", "close": 17.6, "volume": 626508.0}, {"date": "2022-05-11", "close": 16.86, "volume": 666681.0}, {"date": "2022-05-12", "close": 17.71, "volume": 307844.0}, {"date": "2022-05-13", "close": 18.75, "volume": 331830.0}, {"date": "2022-05-16", "close": 20.28, "volume": 430371.0}, {"date": "2022-05-17", "close": 21.27, "volume": 558435.0}, {"date": "2022-05-18", "close": 19.91, "volume": 374984.0}, {"date": "2022-05-19", "close": 19.8, "volume": 284415.0}, {"date": "2022-05-20", "close": 20.52, "volume": 267152.0}, {"date": "2022-05-23", "close": 20.14, "volume": 356485.0}, {"date": "2022-05-24", "close": 19.66, "volume": 330623.0}, {"date": "2022-05-25", "close": 17.37, "volume": 660547.0}, {"date": "2022-05-26", "close": 17.1, "volume": 412697.0}, {"date": "2022-05-27", "close": 16.79, "volume": 399019.0}, {"date": "2022-05-31", "close": 16.75, "volume": 423517.0}, {"date": "2022-06-01", "close": 17.25, "volume": 278484.0}, {"date": "2022-06-02", "close": 18.0, "volume": 213199.0}, {"date": "2022-06-03", "close": 18.39, "volume": 312148.0}, {"date": "2022-06-06", "close": 18.0, "volume": 316302.0}, {"date": "2022-06-07", "close": 19.57, "volume": 261502.0}, {"date": "2022-06-08", "close": 19.885, "volume": 265800.0}, {"date": "2022-06-09", "close": 19.31, "volume": 250011.0}, {"date": "2022-06-10", "close": 18.59, "volume": 241731.0}, {"date": "2022-06-13", "close": 17.17, "volume": 270733.0}, {"date": "2022-06-14", "close": 16.78, "volume": 287222.0}, {"date": "2022-06-15", "close": 17.66, "volume": 312061.0}, {"date": "2022-06-16", "close": 17.02, "volume": 333981.0}, {"date": "2022-06-17", "close": 18.29, "volume": 778532.0}, {"date": "2022-06-21", "close": 18.64, "volume": 247120.0}, {"date": "2022-06-22", "close": 18.83, "volume": 333421.0}, {"date": "2022-06-23", "close": 19.4, "volume": 298195.0}, {"date": "2022-06-24", "close": 19.61, "volume": 1801948.0}, {"date": "2022-06-27", "close": 18.59, "volume": 172381.0}, {"date": "2022-06-28", "close": 17.74, "volume": 239443.0}, {"date": "2022-06-29", "close": 18.0, "volume": 130820.0}, {"date": "2022-06-30", "close": 18.65, "volume": 186753.0}, {"date": "2022-07-01", "close": 18.85, "volume": 209635.0}, {"date": "2022-07-05", "close": 19.9, "volume": 184983.0}, {"date": "2022-07-06", "close": 20.58, "volume": 188898.0}, {"date": "2022-07-07", "close": 21.22, "volume": 218058.0}, {"date": "2022-07-08", "close": 21.12, "volume": 181424.0}, {"date": "2022-07-11", "close": 20.27, "volume": 185273.0}, {"date": "2022-07-12", "close": 20.33, "volume": 203991.0}, {"date": "2022-07-13", "close": 21.78, "volume": 244423.0}, {"date": "2022-07-14", "close": 20.89, "volume": 136072.0}, {"date": "2022-07-15", "close": 20.71, "volume": 155596.0}, {"date": "2022-07-18", "close": 19.4, "volume": 201161.0}, {"date": "2022-07-19", "close": 20.35, "volume": 343804.0}, {"date": "2022-07-20", "close": 21.18, "volume": 144697.0}, {"date": "2022-07-21", "close": 20.63, "volume": 186563.0}, {"date": "2022-07-22", "close": 19.5, "volume": 193078.0}, {"date": "2022-07-25", "close": 19.5, "volume": 284863.0}, {"date": "2022-07-26", "close": 20.55, "volume": 181250.0}, {"date": "2022-07-27", "close": 20.45, "volume": 287204.0}, {"date": "2022-07-28", "close": 19.41, "volume": 187904.0}, {"date": "2022-07-29", "close": 19.21, "volume": 166398.0}, {"date": "2022-08-01", "close": 18.19, "volume": 300121.0}, {"date": "2022-08-02", "close": 19.12, "volume": 164330.0}, {"date": "2022-08-03", "close": 19.9, "volume": 245689.0}, {"date": "2022-08-04", "close": 21.0, "volume": 357821.0}, {"date": "2022-08-05", "close": 22.2, "volume": 185190.0}, {"date": "2022-08-08", "close": 22.05, "volume": 254195.0}, {"date": "2022-08-09", "close": 21.21, "volume": 211076.0}, {"date": "2022-08-10", "close": 21.77, "volume": 343313.0}, {"date": "2022-08-11", "close": 20.59, "volume": 467300.0}, {"date": "2022-08-12", "close": 20.55, "volume": 715124.0}, {"date": "2022-08-15", "close": 22.37, "volume": 638033.0}, {"date": "2022-08-16", "close": 22.0, "volume": 505438.0}, {"date": "2022-08-17", "close": 21.48, "volume": 257969.0}, {"date": "2022-08-18", "close": 21.2, "volume": 197508.0}, {"date": "2022-08-19", "close": 21.34, "volume": 192724.0}, {"date": "2022-08-22", "close": 21.28, "volume": 172134.0}, {"date": "2022-08-23", "close": 21.64, "volume": 170841.0}, {"date": "2022-08-24", "close": 21.43, "volume": 174816.0}, {"date": "2022-08-25", "close": 21.28, "volume": 138824.0}, {"date": "2022-08-26", "close": 19.52, "volume": 587203.0}, {"date": "2022-08-29", "close": 19.79, "volume": 253428.0}, {"date": "2022-08-30", "close": 19.0, "volume": 150801.0}, {"date": "2022-08-31", "close": 18.88, "volume": 166142.0}, {"date": "2022-09-01", "close": 19.67, "volume": 279012.0}, {"date": "2022-09-02", "close": 20.22, "volume": 225367.0}, {"date": "2022-09-06", "close": 19.99, "volume": 382885.0}, {"date": "2022-09-07", "close": 21.62, "volume": 255649.0}, {"date": "2022-09-08", "close": 21.0, "volume": 514836.0}, {"date": "2022-09-09", "close": 21.03, "volume": 190475.0}, {"date": "2022-09-12", "close": 21.17, "volume": 119655.0}, {"date": "2022-09-13", "close": 21.13, "volume": 404315.0}, {"date": "2022-09-14", "close": 21.34, "volume": 185334.0}, {"date": "2022-09-15", "close": 21.37, "volume": 124271.0}, {"date": "2022-09-16", "close": 20.59, "volume": 461501.0}, {"date": "2022-09-19", "close": 20.27, "volume": 259614.0}, {"date": "2022-09-20", "close": 19.92, "volume": 216821.0}, {"date": "2022-09-21", "close": 19.57, "volume": 243892.0}, {"date": "2022-09-22", "close": 18.96, "volume": 195843.0}, {"date": "2022-09-23", "close": 18.16, "volume": 218925.0}, {"date": "2022-09-26", "close": 18.11, "volume": 190985.0}, {"date": "2022-09-27", "close": 18.59, "volume": 194527.0}, {"date": "2022-09-28", "close": 19.89, "volume": 214578.0}, {"date": "2022-09-29", "close": 19.3, "volume": 215128.0}, {"date": "2022-09-30", "close": 19.64, "volume": 199945.0}, {"date": "2022-10-03", "close": 18.89, "volume": 183447.0}, {"date": "2022-10-04", "close": 19.05, "volume": 226567.0}, {"date": "2022-10-05", "close": 18.44, "volume": 199486.0}, {"date": "2022-10-06", "close": 17.95, "volume": 256615.0}, {"date": "2022-10-07", "close": 17.4, "volume": 377571.0}, {"date": "2022-10-10", "close": 16.89, "volume": 302632.0}, {"date": "2022-10-11", "close": 17.26, "volume": 502384.0}, {"date": "2022-10-12", "close": 17.85, "volume": 397886.0}, {"date": "2022-10-13", "close": 18.33, "volume": 342484.0}, {"date": "2022-10-14", "close": 17.66, "volume": 200179.0}, {"date": "2022-10-17", "close": 18.12, "volume": 274640.0}, {"date": "2022-10-18", "close": 18.26, "volume": 230840.0}, {"date": "2022-10-19", "close": 17.33, "volume": 211716.0}, {"date": "2022-10-20", "close": 16.94, "volume": 147014.0}, {"date": "2022-10-21", "close": 17.34, "volume": 209237.0}, {"date": "2022-10-24", "close": 16.99, "volume": 141527.0}, {"date": "2022-10-25", "close": 17.92, "volume": 512991.0}, {"date": "2022-10-26", "close": 18.51, "volume": 212834.0}, {"date": "2022-10-27", "close": 18.43, "volume": 221362.0}, {"date": "2022-10-28", "close": 18.75, "volume": 344739.0}, {"date": "2022-10-31", "close": 18.46, "volume": 213951.0}, {"date": "2022-11-01", "close": 18.5, "volume": 192516.0}, {"date": "2022-11-02", "close": 18.01, "volume": 239613.0}, {"date": "2022-11-03", "close": 18.2, "volume": 230820.0}, {"date": "2022-11-04", "close": 17.88, "volume": 377082.0}, {"date": "2022-11-07", "close": 17.37, "volume": 399454.0}, {"date": "2022-11-08", "close": 17.72, "volume": 272982.0}, {"date": "2022-11-09", "close": 16.82, "volume": 301318.0}, {"date": "2022-11-10", "close": 18.59, "volume": 725524.0}, {"date": "2022-11-11", "close": 18.39, "volume": 267996.0}, {"date": "2022-11-14", "close": 18.43, "volume": 288463.0}, {"date": "2022-11-15", "close": 18.24, "volume": 273589.0}, {"date": "2022-11-16", "close": 18.19, "volume": 224519.0}, {"date": "2022-11-17", "close": 17.58, "volume": 222874.0}, {"date": "2022-11-18", "close": 17.83, "volume": 383941.0}, {"date": "2022-11-21", "close": 17.62, "volume": 205668.0}, {"date": "2022-11-22", "close": 18.26, "volume": 334025.0}, {"date": "2022-11-23", "close": 18.5, "volume": 173546.0}, {"date": "2022-11-25", "close": 18.09, "volume": 101792.0}, {"date": "2022-11-28", "close": 17.03, "volume": 282024.0}, {"date": "2022-11-29", "close": 17.4, "volume": 220663.0}, {"date": "2022-11-30", "close": 17.87, "volume": 384668.0}, {"date": "2022-12-01", "close": 17.57, "volume": 246992.0}, {"date": "2022-12-02", "close": 18.42, "volume": 264741.0}, {"date": "2022-12-05", "close": 18.32, "volume": 255829.0}, {"date": "2022-12-06", "close": 18.14, "volume": 186570.0}, {"date": "2022-12-07", "close": 17.74, "volume": 199438.0}, {"date": "2022-12-08", "close": 17.59, "volume": 144918.0}, {"date": "2022-12-09", "close": 16.26, "volume": 356299.0}, {"date": "2022-12-12", "close": 16.16, "volume": 448349.0}, {"date": "2022-12-13", "close": 16.25, "volume": 926409.0}, {"date": "2022-12-14", "close": 16.29, "volume": 399141.0}, {"date": "2022-12-15", "close": 16.24, "volume": 1165582.0}, {"date": "2022-12-16", "close": 16.85, "volume": 566778.0}, {"date": "2022-12-19", "close": 15.49, "volume": 333894.0}, {"date": "2022-12-20", "close": 15.9, "volume": 257211.0}, {"date": "2022-12-21", "close": 16.11, "volume": 213840.0}, {"date": "2022-12-22", "close": 16.57, "volume": 234982.0}, {"date": "2022-12-23", "close": 16.7, "volume": 149265.0}, {"date": "2022-12-27", "close": 16.32, "volume": 322341.0}, {"date": "2022-12-28", "close": 17.21, "volume": 231653.0}, {"date": "2022-12-29", "close": 18.44, "volume": 405315.0}, {"date": "2022-12-30", "close": 18.3, "volume": 266836.0}, {"date": "2023-01-03", "close": 18.1, "volume": 427948.0}, {"date": "2023-01-04", "close": 17.39, "volume": 379387.0}, {"date": "2023-01-05", "close": 17.37, "volume": 370489.0}, {"date": "2023-01-06", "close": 17.71, "volume": 270745.0}, {"date": "2023-01-09", "close": 16.72, "volume": 334838.0}, {"date": "2023-01-10", "close": 16.75, "volume": 331809.0}, {"date": "2023-01-11", "close": 16.67, "volume": 393652.0}, {"date": "2023-01-12", "close": 16.87, "volume": 646682.0}, {"date": "2023-01-13", "close": 18.04, "volume": 719528.0}, {"date": "2023-01-17", "close": 19.1, "volume": 707691.0}, {"date": "2023-01-18", "close": 18.79, "volume": 287943.0}, {"date": "2023-01-19", "close": 19.01, "volume": 170214.0}, {"date": "2023-01-20", "close": 19.8, "volume": 306703.0}, {"date": "2023-01-23", "close": 19.9, "volume": 234056.0}, {"date": "2023-01-24", "close": 19.91, "volume": 559883.0}, {"date": "2023-01-25", "close": 21.1, "volume": 787195.0}, {"date": "2023-01-26", "close": 19.97, "volume": 377933.0}, {"date": "2023-01-27", "close": 20.4, "volume": 653651.0}, {"date": "2023-01-30", "close": 19.1, "volume": 299490.0}, {"date": "2023-01-31", "close": 19.61, "volume": 676652.0}, {"date": "2023-02-01", "close": 20.0, "volume": 367178.0}, {"date": "2023-02-02", "close": 20.12, "volume": 612611.0}, {"date": "2023-02-03", "close": 19.92, "volume": 265106.0}, {"date": "2023-02-06", "close": 20.13, "volume": 607682.0}, {"date": "2023-02-07", "close": 20.85, "volume": 388930.0}, {"date": "2023-02-08", "close": 20.3, "volume": 318684.0}, {"date": "2023-02-09", "close": 20.28, "volume": 465474.0}, {"date": "2023-02-10", "close": 19.6, "volume": 791908.0}, {"date": "2023-02-13", "close": 20.05, "volume": 377485.0}, {"date": "2023-02-14", "close": 19.97, "volume": 337377.0}, {"date": "2023-02-15", "close": 19.97, "volume": 274684.0}, {"date": "2023-02-16", "close": 20.12, "volume": 331639.0}, {"date": "2023-02-17", "close": 20.76, "volume": 416980.0}, {"date": "2023-02-21", "close": 19.7, "volume": 457223.0}, {"date": "2023-02-22", "close": 19.44, "volume": 413699.0}, {"date": "2023-02-23", "close": 19.43, "volume": 279490.0}, {"date": "2023-02-24", "close": 19.58, "volume": 224328.0}, {"date": "2023-02-27", "close": 19.22, "volume": 303128.0}, {"date": "2023-02-28", "close": 19.64, "volume": 565501.0}, {"date": "2023-03-01", "close": 19.64, "volume": 705328.0}, {"date": "2023-03-02", "close": 19.03, "volume": 394049.0}, {"date": "2023-03-03", "close": 19.16, "volume": 526792.0}, {"date": "2023-03-06", "close": 18.87, "volume": 293679.0}, {"date": "2023-03-07", "close": 18.98, "volume": 270761.0}, {"date": "2023-03-08", "close": 18.56, "volume": 252356.0}, {"date": "2023-03-09", "close": 18.2, "volume": 192293.0}, {"date": "2023-03-10", "close": 17.28, "volume": 406382.0}, {"date": "2023-03-13", "close": 17.79, "volume": 458799.0}, {"date": "2023-03-14", "close": 17.85, "volume": 333272.0}, {"date": "2023-03-15", "close": 17.19, "volume": 360639.0}, {"date": "2023-03-16", "close": 17.42, "volume": 427194.0}, {"date": "2023-03-17", "close": 17.25, "volume": 1009720.0}, {"date": "2023-03-20", "close": 16.85, "volume": 325470.0}, {"date": "2023-03-21", "close": 16.17, "volume": 450893.0}, {"date": "2023-03-22", "close": 15.53, "volume": 344984.0}, {"date": "2023-03-23", "close": 15.68, "volume": 364302.0}, {"date": "2023-03-24", "close": 15.49, "volume": 343267.0}, {"date": "2023-03-27", "close": 15.93, "volume": 329899.0}, {"date": "2023-03-28", "close": 15.31, "volume": 371844.0}, {"date": "2023-03-29", "close": 15.94, "volume": 603158.0}, {"date": "2023-03-30", "close": 15.84, "volume": 460478.0}, {"date": "2023-03-31", "close": 16.06, "volume": 756330.0}, {"date": "2023-04-03", "close": 16.74, "volume": 481194.0}, {"date": "2023-04-04", "close": 16.25, "volume": 432993.0}, {"date": "2023-04-05", "close": 15.95, "volume": 288215.0}, {"date": "2023-04-06", "close": 15.89, "volume": 363807.0}, {"date": "2023-04-10", "close": 16.02, "volume": 337719.0}, {"date": "2023-04-11", "close": 15.82, "volume": 215581.0}, {"date": "2023-04-12", "close": 15.73, "volume": 206218.0}, {"date": "2023-04-13", "close": 16.52, "volume": 248919.0}, {"date": "2023-04-14", "close": 15.93, "volume": 232265.0}, {"date": "2023-04-17", "close": 17.01, "volume": 351805.0}, {"date": "2023-04-18", "close": 16.86, "volume": 249684.0}, {"date": "2023-04-19", "close": 16.92, "volume": 199287.0}, {"date": "2023-04-20", "close": 17.22, "volume": 262026.0}, {"date": "2023-04-21", "close": 17.85, "volume": 230840.0}, {"date": "2023-04-24", "close": 19.01, "volume": 421934.0}, {"date": "2023-04-25", "close": 18.57, "volume": 521897.0}, {"date": "2023-04-26", "close": 18.66, "volume": 174729.0}, {"date": "2023-04-27", "close": 18.69, "volume": 246736.0}, {"date": "2023-04-28", "close": 19.54, "volume": 463956.0}, {"date": "2023-05-01", "close": 20.5, "volume": 723427.0}, {"date": "2023-05-02", "close": 20.86, "volume": 733132.0}, {"date": "2023-05-03", "close": 21.57, "volume": 704566.0}, {"date": "2023-05-04", "close": 21.37, "volume": 434019.0}, {"date": "2023-05-05", "close": 22.35, "volume": 1559553.0}, {"date": "2023-05-08", "close": 22.03, "volume": 367787.0}, {"date": "2023-05-09", "close": 23.6, "volume": 976252.0}, {"date": "2023-05-10", "close": 23.34, "volume": 460338.0}, {"date": "2023-05-11", "close": 22.11, "volume": 516550.0}, {"date": "2023-05-12", "close": 22.19, "volume": 382754.0}, {"date": "2023-05-15", "close": 22.33, "volume": 1115272.0}, {"date": "2023-05-16", "close": 22.11, "volume": 609947.0}, {"date": "2023-05-17", "close": 22.4, "volume": 627920.0}, {"date": "2023-05-18", "close": 21.91, "volume": 350640.0}, {"date": "2023-05-19", "close": 22.3, "volume": 421370.0}, {"date": "2023-05-22", "close": 22.64, "volume": 372093.0}, {"date": "2023-05-23", "close": 22.54, "volume": 708271.0}, {"date": "2023-05-24", "close": 22.21, "volume": 531423.0}, {"date": "2023-05-25", "close": 21.97, "volume": 529329.0}, {"date": "2023-05-26", "close": 22.1, "volume": 333585.0}, {"date": "2023-05-30", "close": 22.05, "volume": 419794.0}, {"date": "2023-05-31", "close": 21.83, "volume": 827086.0}, {"date": "2023-06-01", "close": 21.85, "volume": 444344.0}, {"date": "2023-06-02", "close": 22.01, "volume": 418596.0}, {"date": "2023-06-05", "close": 21.78, "volume": 299259.0}, {"date": "2023-06-06", "close": 22.01, "volume": 423765.0}, {"date": "2023-06-07", "close": 22.1, "volume": 334684.0}, {"date": "2023-06-08", "close": 21.96, "volume": 257353.0}, {"date": "2023-06-09", "close": 21.67, "volume": 534752.0}, {"date": "2023-06-12", "close": 21.04, "volume": 497073.0}, {"date": "2023-06-13", "close": 21.58, "volume": 349082.0}, {"date": "2023-06-14", "close": 20.39, "volume": 486897.0}, {"date": "2023-06-15", "close": 20.77, "volume": 318213.0}, {"date": "2023-06-16", "close": 20.32, "volume": 733345.0}, {"date": "2023-06-20", "close": 19.98, "volume": 366916.0}, {"date": "2023-06-21", "close": 19.7, "volume": 388390.0}, {"date": "2023-06-22", "close": 18.59, "volume": 531984.0}, {"date": "2023-06-23", "close": 18.51, "volume": 897263.0}, {"date": "2023-06-26", "close": 18.34, "volume": 360617.0}, {"date": "2023-06-27", "close": 17.97, "volume": 392799.0}, {"date": "2023-06-28", "close": 18.44, "volume": 267481.0}, {"date": "2023-06-29", "close": 17.81, "volume": 352015.0}, {"date": "2023-06-30", "close": 18.02, "volume": 368877.0}, {"date": "2023-07-03", "close": 18.04, "volume": 151637.0}, {"date": "2023-07-05", "close": 18.0, "volume": 233502.0}, {"date": "2023-07-06", "close": 18.38, "volume": 464948.0}, {"date": "2023-07-07", "close": 18.68, "volume": 325203.0}, {"date": "2023-07-10", "close": 19.75, "volume": 396950.0}, {"date": "2023-07-11", "close": 20.07, "volume": 361182.0}, {"date": "2023-07-12", "close": 19.97, "volume": 461726.0}, {"date": "2023-07-13", "close": 20.48, "volume": 693899.0}, {"date": "2023-07-14", "close": 20.37, "volume": 493039.0}, {"date": "2023-07-17", "close": 19.96, "volume": 446308.0}, {"date": "2023-07-18", "close": 19.94, "volume": 442603.0}, {"date": "2023-07-19", "close": 19.61, "volume": 451438.0}, {"date": "2023-07-20", "close": 20.0, "volume": 396594.0}, {"date": "2023-07-21", "close": 18.71, "volume": 429480.0}, {"date": "2023-07-24", "close": 18.54, "volume": 515460.0}, {"date": "2023-07-25", "close": 18.6, "volume": 413743.0}, {"date": "2023-07-26", "close": 18.86, "volume": 463165.0}, {"date": "2023-07-27", "close": 18.46, "volume": 418430.0}, {"date": "2023-07-28", "close": 18.79, "volume": 392846.0}, {"date": "2023-07-31", "close": 19.0, "volume": 385754.0}, {"date": "2023-08-01", "close": 19.45, "volume": 493723.0}, {"date": "2023-08-02", "close": 19.17, "volume": 575177.0}, {"date": "2023-08-03", "close": 19.2, "volume": 343397.0}, {"date": "2023-08-04", "close": 18.7, "volume": 608468.0}, {"date": "2023-08-07", "close": 18.0, "volume": 372892.0}, {"date": "2023-08-08", "close": 17.3, "volume": 569061.0}, {"date": "2023-08-09", "close": 16.68, "volume": 737228.0}, {"date": "2023-08-10", "close": 16.79, "volume": 435936.0}, {"date": "2023-08-11", "close": 16.515, "volume": 326341.0}, {"date": "2023-08-14", "close": 16.84, "volume": 659958.0}, {"date": "2023-08-15", "close": 16.72, "volume": 517689.0}, {"date": "2023-08-16", "close": 16.27, "volume": 523463.0}, {"date": "2023-08-17", "close": 16.21, "volume": 529245.0}, {"date": "2023-08-18", "close": 16.14, "volume": 566320.0}, {"date": "2023-08-21", "close": 16.05, "volume": 545737.0}, {"date": "2023-08-22", "close": 17.38, "volume": 822779.0}, {"date": "2023-08-23", "close": 18.0, "volume": 995582.0}, {"date": "2023-08-24", "close": 17.19, "volume": 499764.0}, {"date": "2023-08-25", "close": 17.08, "volume": 410378.0}, {"date": "2023-08-28", "close": 17.03, "volume": 288700.0}, {"date": "2023-08-29", "close": 16.52, "volume": 549915.0}, {"date": "2023-08-30", "close": 16.52, "volume": 413994.0}, {"date": "2023-08-31", "close": 17.32, "volume": 655914.0}, {"date": "2023-09-01", "close": 17.44, "volume": 930740.0}, {"date": "2023-09-05", "close": 16.78, "volume": 598609.0}, {"date": "2023-09-06", "close": 16.58, "volume": 632616.0}, {"date": "2023-09-07", "close": 16.16, "volume": 722862.0}, {"date": "2023-09-08", "close": 15.97, "volume": 616940.0}, {"date": "2023-09-11", "close": 26.08, "volume": 24909600.0}, {"date": "2023-09-12", "close": 30.59, "volume": 11137430.0}, {"date": "2023-09-13", "close": 28.54, "volume": 7121591.0}, {"date": "2023-09-14", "close": 29.28, "volume": 3247803.0}, {"date": "2023-09-15", "close": 29.49, "volume": 3495410.0}, {"date": "2023-09-18", "close": 28.63, "volume": 1729174.0}, {"date": "2023-09-19", "close": 29.39, "volume": 951939.0}, {"date": "2023-09-20", "close": 28.62, "volume": 804652.0}, {"date": "2023-09-21", "close": 29.17, "volume": 1210335.0}, {"date": "2023-09-22", "close": 28.82, "volume": 1635688.0}, {"date": "2023-09-25", "close": 29.61, "volume": 1056301.0}, {"date": "2023-09-26", "close": 28.69, "volume": 1206542.0}, {"date": "2023-09-27", "close": 28.03, "volume": 782298.0}, {"date": "2023-09-28", "close": 29.34, "volume": 1076419.0}, {"date": "2023-09-29", "close": 29.74, "volume": 1467248.0}, {"date": "2023-10-02", "close": 27.14, "volume": 1200740.0}, {"date": "2023-10-03", "close": 27.33, "volume": 891136.0}, {"date": "2023-10-04", "close": 25.62, "volume": 1359347.0}, {"date": "2023-10-05", "close": 26.8, "volume": 1226957.0}, {"date": "2023-10-06", "close": 26.86, "volume": 611639.0}, {"date": "2023-10-09", "close": 26.8, "volume": 992087.0}, {"date": "2023-10-10", "close": 26.97, "volume": 590038.0}, {"date": "2023-10-11", "close": 27.15, "volume": 630469.0}, {"date": "2023-10-12", "close": 26.46, "volume": 912885.0}, {"date": "2023-10-13", "close": 29.11, "volume": 1060507.0}, {"date": "2023-10-16", "close": 29.31, "volume": 659898.0}, {"date": "2023-10-17", "close": 28.69, "volume": 923464.0}, {"date": "2023-10-18", "close": 28.52, "volume": 571021.0}, {"date": "2023-10-19", "close": 27.85, "volume": 593077.0}, {"date": "2023-10-20", "close": 29.5, "volume": 1578760.0}, {"date": "2023-10-23", "close": 28.26, "volume": 733789.0}, {"date": "2023-10-24", "close": 29.72, "volume": 757278.0}, {"date": "2023-10-25", "close": 28.46, "volume": 601929.0}, {"date": "2023-10-26", "close": 29.22, "volume": 559838.0}, {"date": "2023-10-27", "close": 28.32, "volume": 693846.0}, {"date": "2023-10-30", "close": 29.0, "volume": 810598.0}, {"date": "2023-10-31", "close": 29.29, "volume": 714059.0}, {"date": "2023-11-01", "close": 29.55, "volume": 779956.0}, {"date": "2023-11-02", "close": 29.2, "volume": 562178.0}, {"date": "2023-11-03", "close": 30.7, "volume": 1659248.0}, {"date": "2023-11-06", "close": 30.49, "volume": 1232231.0}, {"date": "2023-11-07", "close": 29.52, "volume": 1083504.0}, {"date": "2023-11-08", "close": 28.45, "volume": 1478610.0}, {"date": "2023-11-09", "close": 26.69, "volume": 715979.0}, {"date": "2023-11-10", "close": 26.93, "volume": 595430.0}, {"date": "2023-11-13", "close": 28.28, "volume": 505405.0}, {"date": "2023-11-14", "close": 28.65, "volume": 1012331.0}, {"date": "2023-11-15", "close": 28.88, "volume": 699652.0}, {"date": "2023-11-16", "close": 28.34, "volume": 571717.0}, {"date": "2023-11-17", "close": 29.99, "volume": 844597.0}, {"date": "2023-11-20", "close": 30.22, "volume": 607629.0}, {"date": "2023-11-21", "close": 29.94, "volume": 471117.0}, {"date": "2023-11-22", "close": 30.74, "volume": 593158.0}, {"date": "2023-11-24", "close": 31.99, "volume": 731699.0}, {"date": "2023-11-27", "close": 31.81, "volume": 668898.0}, {"date": "2023-11-28", "close": 31.35, "volume": 384823.0}, {"date": "2023-11-29", "close": 32.03, "volume": 508849.0}, {"date": "2023-11-30", "close": 31.79, "volume": 965858.0}, {"date": "2023-12-01", "close": 32.74, "volume": 857897.0}, {"date": "2023-12-04", "close": 33.4, "volume": 765112.0}, {"date": "2023-12-05", "close": 33.5, "volume": 1029015.0}, {"date": "2023-12-06", "close": 33.23, "volume": 1131137.0}, {"date": "2023-12-07", "close": 33.48, "volume": 517457.0}, {"date": "2023-12-08", "close": 33.27, "volume": 529140.0}, {"date": "2023-12-11", "close": 33.0, "volume": 797366.0}, {"date": "2023-12-12", "close": 34.35, "volume": 1215936.0}, {"date": "2023-12-13", "close": 34.43, "volume": 1221854.0}, {"date": "2023-12-14", "close": 34.89, "volume": 1321239.0}, {"date": "2023-12-15", "close": 34.46, "volume": 2546069.0}, {"date": "2023-12-18", "close": 33.25, "volume": 1072723.0}, {"date": "2023-12-19", "close": 37.07, "volume": 3453546.0}, {"date": "2023-12-20", "close": 34.49, "volume": 1132233.0}, {"date": "2023-12-21", "close": 34.75, "volume": 826792.0}, {"date": "2023-12-22", "close": 35.91, "volume": 986561.0}, {"date": "2023-12-26", "close": 36.11, "volume": 668572.0}, {"date": "2023-12-27", "close": 36.38, "volume": 530867.0}, {"date": "2023-12-28", "close": 35.75, "volume": 539811.0}, {"date": "2023-12-29", "close": 35.58, "volume": 652971.0}, {"date": "2024-01-02", "close": 35.39, "volume": 579347.0}, {"date": "2024-01-03", "close": 34.96, "volume": 596483.0}, {"date": "2024-01-04", "close": 34.77, "volume": 588066.0}, {"date": "2024-01-05", "close": 34.76, "volume": 411972.0}, {"date": "2024-01-08", "close": 35.95, "volume": 928575.0}, {"date": "2024-01-09", "close": 37.92, "volume": 1189679.0}, {"date": "2024-01-10", "close": 37.6, "volume": 724288.0}, {"date": "2024-01-11", "close": 37.27, "volume": 925012.0}, {"date": "2024-01-12", "close": 37.19, "volume": 342676.0}, {"date": "2024-01-16", "close": 37.3, "volume": 565434.0}, {"date": "2024-01-17", "close": 36.79, "volume": 324603.0}, {"date": "2024-01-18", "close": 36.2, "volume": 357958.0}, {"date": "2024-01-19", "close": 35.5, "volume": 460130.0}, {"date": "2024-01-22", "close": 36.65, "volume": 731515.0}, {"date": "2024-01-23", "close": 37.61, "volume": 899160.0}, {"date": "2024-01-24", "close": 36.91, "volume": 810578.0}, {"date": "2024-01-25", "close": 37.25, "volume": 626500.0}, {"date": "2024-01-26", "close": 37.18, "volume": 768429.0}, {"date": "2024-01-29", "close": 37.7, "volume": 739321.0}, {"date": "2024-01-30", "close": 37.04, "volume": 529106.0}, {"date": "2024-01-31", "close": 36.48, "volume": 451189.0}, {"date": "2024-02-01", "close": 37.21, "volume": 717671.0}, {"date": "2024-02-02", "close": 37.08, "volume": 513768.0}, {"date": "2024-02-05", "close": 37.67, "volume": 400599.0}, {"date": "2024-02-06", "close": 37.82, "volume": 1278203.0}, {"date": "2024-02-07", "close": 37.78, "volume": 550911.0}, {"date": "2024-02-08", "close": 38.455, "volume": 821330.0}, {"date": "2024-02-09", "close": 39.46, "volume": 514741.0}, {"date": "2024-02-12", "close": 39.3, "volume": 650678.0}, {"date": "2024-02-13", "close": 35.99, "volume": 1310500.0}, {"date": "2024-02-14", "close": 36.31, "volume": 577907.0}, {"date": "2024-02-15", "close": 36.92, "volume": 575874.0}, {"date": "2024-02-16", "close": 37.82, "volume": 489132.0}, {"date": "2024-02-20", "close": 37.42, "volume": 457807.0}, {"date": "2024-02-21", "close": 36.4, "volume": 385249.0}, {"date": "2024-02-22", "close": 36.72, "volume": 473747.0}, {"date": "2024-02-23", "close": 36.85, "volume": 349078.0}, {"date": "2024-02-26", "close": 38.67, "volume": 418464.0}, {"date": "2024-02-27", "close": 40.47, "volume": 731800.0}, {"date": "2024-02-28", "close": 42.76, "volume": 1856835.0}, {"date": "2024-02-29", "close": 40.94, "volume": 1350976.0}, {"date": "2024-03-01", "close": 46.03, "volume": 1120042.0}, {"date": "2024-03-04", "close": 43.51, "volume": 667969.0}, {"date": "2024-03-05", "close": 42.93, "volume": 663590.0}, {"date": "2024-03-06", "close": 43.52, "volume": 429690.0}, {"date": "2024-03-07", "close": 42.5, "volume": 524918.0}, {"date": "2024-03-08", "close": 42.29, "volume": 396183.0}, {"date": "2024-03-11", "close": 41.57, "volume": 516971.0}, {"date": "2024-03-12", "close": 40.75, "volume": 526164.0}, {"date": "2024-03-13", "close": 40.5, "volume": 643152.0}, {"date": "2024-03-14", "close": 38.21, "volume": 791450.0}, {"date": "2024-03-15", "close": 38.93, "volume": 1733037.0}, {"date": "2024-03-18", "close": 37.93, "volume": 773547.0}, {"date": "2024-03-19", "close": 45.18, "volume": 3090058.0}, {"date": "2024-03-20", "close": 45.49, "volume": 1665615.0}, {"date": "2024-03-21", "close": 44.97, "volume": 860836.0}, {"date": "2024-03-22", "close": 44.29, "volume": 599537.0}, {"date": "2024-03-25", "close": 43.12, "volume": 651586.0}, {"date": "2024-03-26", "close": 43.37, "volume": 618794.0}, {"date": "2024-03-27", "close": 44.43, "volume": 836891.0}, {"date": "2024-03-28", "close": 46.81, "volume": 1289138.0}, {"date": "2024-04-01", "close": 46.53, "volume": 1093421.0}, {"date": "2024-04-02", "close": 46.0, "volume": 859236.0}, {"date": "2024-04-03", "close": 47.62, "volume": 2910755.0}, {"date": "2024-04-04", "close": 46.65, "volume": 1232856.0}, {"date": "2024-04-05", "close": 47.53, "volume": 692588.0}, {"date": "2024-04-08", "close": 46.44, "volume": 550297.0}, {"date": "2024-04-09", "close": 46.91, "volume": 668499.0}, {"date": "2024-04-10", "close": 45.9, "volume": 534957.0}, {"date": "2024-04-11", "close": 48.03, "volume": 685067.0}, {"date": "2024-04-12", "close": 44.59, "volume": 1125796.0}, {"date": "2024-04-15", "close": 43.68, "volume": 540700.0}, {"date": "2024-04-16", "close": 43.49, "volume": 472416.0}, {"date": "2024-04-17", "close": 44.01, "volume": 507335.0}, {"date": "2024-04-18", "close": 43.01, "volume": 538972.0}, {"date": "2024-04-19", "close": 42.97, "volume": 624872.0}, {"date": "2024-04-22", "close": 43.44, "volume": 465271.0}, {"date": "2024-04-23", "close": 44.22, "volume": 612462.0}, {"date": "2024-04-24", "close": 43.32, "volume": 485697.0}, {"date": "2024-04-25", "close": 42.29, "volume": 591321.0}, {"date": "2024-04-26", "close": 42.12, "volume": 563205.0}, {"date": "2024-04-29", "close": 44.0, "volume": 676136.0}, {"date": "2024-04-30", "close": 43.82, "volume": 575228.0}, {"date": "2024-05-01", "close": 45.05, "volume": 1098781.0}, {"date": "2024-05-02", "close": 46.78, "volume": 609233.0}, {"date": "2024-05-03", "close": 47.2, "volume": 679390.0}, {"date": "2024-05-06", "close": 46.5, "volume": 561205.0}, {"date": "2024-05-07", "close": 47.66, "volume": 677927.0}, {"date": "2024-05-08", "close": 50.89, "volume": 1927255.0}, {"date": "2024-05-09", "close": 49.42, "volume": 841390.0}, {"date": "2024-05-10", "close": 48.0, "volume": 988384.0}, {"date": "2024-05-13", "close": 47.93, "volume": 1639626.0}, {"date": "2024-05-14", "close": 49.38, "volume": 540600.0}, {"date": "2024-05-15", "close": 50.49, "volume": 997957.0}, {"date": "2024-05-16", "close": 51.91, "volume": 592865.0}, {"date": "2024-05-17", "close": 51.4, "volume": 635233.0}, {"date": "2024-05-20", "close": 50.62, "volume": 713981.0}, {"date": "2024-05-21", "close": 49.5, "volume": 1095179.0}, {"date": "2024-05-22", "close": 50.54, "volume": 2913307.0}, {"date": "2024-05-23", "close": 48.63, "volume": 1073580.0}, {"date": "2024-05-24", "close": 47.47, "volume": 550435.0}, {"date": "2024-05-28", "close": 46.86, "volume": 738456.0}, {"date": "2024-05-29", "close": 45.81, "volume": 520157.0}, {"date": "2024-05-30", "close": 45.37, "volume": 573076.0}, {"date": "2024-05-31", "close": 44.41, "volume": 1038397.0}, {"date": "2024-06-03", "close": 46.28, "volume": 1546785.0}, {"date": "2024-06-04", "close": 47.33, "volume": 1550670.0}, {"date": "2024-06-05", "close": 47.23, "volume": 650036.0}, {"date": "2024-06-06", "close": 45.84, "volume": 665526.0}, {"date": "2024-06-07", "close": 44.71, "volume": 486753.0}, {"date": "2024-06-10", "close": 45.01, "volume": 635065.0}, {"date": "2024-06-11", "close": 44.82, "volume": 369178.0}, {"date": "2024-06-12", "close": 47.78, "volume": 1278032.0}, {"date": "2024-06-13", "close": 46.89, "volume": 765425.0}, {"date": "2024-06-14", "close": 45.33, "volume": 576180.0}, {"date": "2024-06-17", "close": 44.71, "volume": 628562.0}, {"date": "2024-06-18", "close": 44.29, "volume": 651682.0}, {"date": "2024-06-20", "close": 44.21, "volume": 478148.0}, {"date": "2024-06-21", "close": 45.58, "volume": 2277293.0}, {"date": "2024-06-24", "close": 45.66, "volume": 816452.0}, {"date": "2024-06-25", "close": 44.87, "volume": 837379.0}, {"date": "2024-06-26", "close": 42.19, "volume": 1496832.0}, {"date": "2024-06-27", "close": 43.47, "volume": 753812.0}, {"date": "2024-06-28", "close": 44.79, "volume": 4781074.0}, {"date": "2024-07-01", "close": 46.07, "volume": 1333655.0}, {"date": "2024-07-02", "close": 45.54, "volume": 1253879.0}, {"date": "2024-07-03", "close": 44.2, "volume": 334638.0}, {"date": "2024-07-05", "close": 43.83, "volume": 572256.0}, {"date": "2024-07-08", "close": 45.37, "volume": 480821.0}, {"date": "2024-07-09", "close": 48.23, "volume": 724030.0}, {"date": "2024-07-10", "close": 50.8, "volume": 1127457.0}, {"date": "2024-07-11", "close": 52.81, "volume": 938813.0}, {"date": "2024-07-12", "close": 53.67, "volume": 947381.0}, {"date": "2024-07-15", "close": 54.14, "volume": 905126.0}, {"date": "2024-07-16", "close": 54.98, "volume": 1389014.0}, {"date": "2024-07-17", "close": 53.85, "volume": 1105387.0}, {"date": "2024-07-18", "close": 52.41, "volume": 752478.0}, {"date": "2024-07-19", "close": 52.66, "volume": 475669.0}, {"date": "2024-07-22", "close": 53.58, "volume": 780875.0}, {"date": "2024-07-23", "close": 54.83, "volume": 1037617.0}, {"date": "2024-07-24", "close": 53.41, "volume": 461582.0}, {"date": "2024-07-25", "close": 53.34, "volume": 471585.0}, {"date": "2024-07-26", "close": 54.36, "volume": 541345.0}, {"date": "2024-07-29", "close": 54.26, "volume": 545507.0}, {"date": "2024-07-30", "close": 52.64, "volume": 471903.0}, {"date": "2024-07-31", "close": 53.12, "volume": 559622.0}, {"date": "2024-08-01", "close": 52.07, "volume": 648123.0}, {"date": "2024-08-02", "close": 49.79, "volume": 667681.0}, {"date": "2024-08-05", "close": 49.14, "volume": 829872.0}, {"date": "2024-08-06", "close": 50.2, "volume": 614862.0}, {"date": "2024-08-07", "close": 48.3, "volume": 452584.0}, {"date": "2024-08-08", "close": 50.74, "volume": 482995.0}, {"date": "2024-08-09", "close": 47.64, "volume": 965885.0}, {"date": "2024-08-12", "close": 49.57, "volume": 594115.0}, {"date": "2024-08-13", "close": 50.33, "volume": 395789.0}, {"date": "2024-08-14", "close": 51.43, "volume": 443186.0}, {"date": "2024-08-15", "close": 52.53, "volume": 570802.0}, {"date": "2024-08-16", "close": 51.62, "volume": 403931.0}, {"date": "2024-08-19", "close": 52.92, "volume": 577515.0}, {"date": "2024-08-20", "close": 53.83, "volume": 362300.0}, {"date": "2024-08-21", "close": 53.96, "volume": 293273.0}, {"date": "2024-08-22", "close": 53.24, "volume": 308349.0}, {"date": "2024-08-23", "close": 53.15, "volume": 573951.0}, {"date": "2024-08-26", "close": 53.12, "volume": 470031.0}, {"date": "2024-08-27", "close": 54.47, "volume": 476295.0}, {"date": "2024-08-28", "close": 54.4, "volume": 441228.0}, {"date": "2024-08-29", "close": 52.7, "volume": 538499.0}, {"date": "2024-08-30", "close": 53.06, "volume": 706620.0}, {"date": "2024-09-03", "close": 52.02, "volume": 423957.0}, {"date": "2024-09-04", "close": 52.8, "volume": 281778.0}, {"date": "2024-09-05", "close": 50.98, "volume": 483863.0}, {"date": "2024-09-06", "close": 50.39, "volume": 597270.0}, {"date": "2024-09-09", "close": 52.24, "volume": 614216.0}, {"date": "2024-09-10", "close": 50.4, "volume": 643078.0}, {"date": "2024-09-11", "close": 50.74, "volume": 468784.0}, {"date": "2024-09-12", "close": 51.23, "volume": 435217.0}, {"date": "2024-09-13", "close": 53.8, "volume": 515227.0}, {"date": "2024-09-16", "close": 53.94, "volume": 528418.0}, {"date": "2024-09-17", "close": 52.99, "volume": 537285.0}, {"date": "2024-09-18", "close": 52.77, "volume": 781790.0}, {"date": "2024-09-19", "close": 53.88, "volume": 933932.0}, {"date": "2024-09-20", "close": 53.15, "volume": 1918423.0}, {"date": "2024-09-23", "close": 50.42, "volume": 766782.0}, {"date": "2024-09-24", "close": 49.82, "volume": 704075.0}, {"date": "2024-09-25", "close": 50.45, "volume": 484151.0}, {"date": "2024-09-26", "close": 50.58, "volume": 676339.0}, {"date": "2024-09-27", "close": 50.75, "volume": 370615.0}, {"date": "2024-09-30", "close": 51.1, "volume": 490850.0}, {"date": "2024-10-01", "close": 51.92, "volume": 690326.0}, {"date": "2024-10-02", "close": 54.02, "volume": 625445.0}, {"date": "2024-10-03", "close": 52.77, "volume": 719142.0}, {"date": "2024-10-04", "close": 53.14, "volume": 394997.0}, {"date": "2024-10-07", "close": 51.76, "volume": 364316.0}, {"date": "2024-10-08", "close": 51.7, "volume": 292418.0}, {"date": "2024-10-09", "close": 50.7, "volume": 2530406.0}, {"date": "2024-10-10", "close": 51.78, "volume": 1810902.0}, {"date": "2024-10-11", "close": 53.14, "volume": 2401586.0}, {"date": "2024-10-14", "close": 53.1, "volume": 434269.0}, {"date": "2024-10-15", "close": 57.6, "volume": 1161024.0}, {"date": "2024-10-16", "close": 58.86, "volume": 1157488.0}, {"date": "2024-10-17", "close": 58.92, "volume": 850176.0}, {"date": "2024-10-18", "close": 59.09, "volume": 510476.0}, {"date": "2024-10-21", "close": 58.7, "volume": 837173.0}, {"date": "2024-10-22", "close": 59.61, "volume": 1101359.0}, {"date": "2024-10-23", "close": 58.4, "volume": 570148.0}, {"date": "2024-10-24", "close": 58.74, "volume": 398312.0}, {"date": "2024-10-25", "close": 57.96, "volume": 401292.0}, {"date": "2024-10-28", "close": 57.15, "volume": 545028.0}, {"date": "2024-10-29", "close": 56.26, "volume": 462478.0}, {"date": "2024-10-30", "close": 55.76, "volume": 389240.0}, {"date": "2024-10-31", "close": 55.96, "volume": 545550.0}, {"date": "2024-11-01", "close": 56.69, "volume": 357010.0}, {"date": "2024-11-04", "close": 56.82, "volume": 437940.0}, {"date": "2024-11-05", "close": 57.81, "volume": 326981.0}, {"date": "2024-11-06", "close": 59.16, "volume": 1042424.0}, {"date": "2024-11-07", "close": 59.81, "volume": 678997.0}, {"date": "2024-11-08", "close": 60.69, "volume": 573323.0}, {"date": "2024-11-11", "close": 60.01, "volume": 596998.0}, {"date": "2024-11-12", "close": 58.78, "volume": 935065.0}, {"date": "2024-11-13", "close": 58.92, "volume": 1140968.0}, {"date": "2024-11-14", "close": 59.66, "volume": 856656.0}, {"date": "2024-11-15", "close": 54.72, "volume": 908877.0}, {"date": "2024-11-18", "close": 53.7, "volume": 769960.0}, {"date": "2024-11-19", "close": 55.17, "volume": 604331.0}, {"date": "2024-11-20", "close": 56.07, "volume": 493583.0}, {"date": "2024-11-21", "close": 57.03, "volume": 681383.0}, {"date": "2024-11-22", "close": 56.06, "volume": 1037127.0}, {"date": "2024-11-25", "close": 56.09, "volume": 580899.0}, {"date": "2024-11-26", "close": 56.77, "volume": 368300.0}, {"date": "2024-11-27", "close": 57.67, "volume": 412937.0}, {"date": "2024-11-29", "close": 57.2, "volume": 299632.0}, {"date": "2024-12-02", "close": 57.39, "volume": 469136.0}, {"date": "2024-12-03", "close": 56.59, "volume": 325995.0}, {"date": "2024-12-04", "close": 57.11, "volume": 594641.0}, {"date": "2024-12-05", "close": 57.69, "volume": 809872.0}, {"date": "2024-12-06", "close": 58.87, "volume": 419449.0}, {"date": "2024-12-09", "close": 56.62, "volume": 628626.0}, {"date": "2024-12-10", "close": 57.17, "volume": 557284.0}, {"date": "2024-12-11", "close": 60.15, "volume": 840205.0}, {"date": "2024-12-12", "close": 55.62, "volume": 662649.0}, {"date": "2024-12-13", "close": 53.66, "volume": 748842.0}, {"date": "2024-12-16", "close": 54.63, "volume": 1189030.0}, {"date": "2024-12-17", "close": 55.37, "volume": 1032657.0}, {"date": "2024-12-18", "close": 52.09, "volume": 1163441.0}, {"date": "2024-12-19", "close": 52.74, "volume": 1124978.0}, {"date": "2024-12-20", "close": 53.6, "volume": 1940469.0}, {"date": "2024-12-23", "close": 53.96, "volume": 422810.0}, {"date": "2024-12-24", "close": 53.94, "volume": 150330.0}, {"date": "2024-12-26", "close": 53.92, "volume": 392069.0}, {"date": "2024-12-27", "close": 51.85, "volume": 381466.0}, {"date": "2024-12-30", "close": 50.67, "volume": 420258.0}, {"date": "2024-12-31", "close": 51.13, "volume": 523105.0}, {"date": "2025-01-02", "close": 51.55, "volume": 569512.0}, {"date": "2025-01-03", "close": 53.15, "volume": 522621.0}, {"date": "2025-01-06", "close": 50.49, "volume": 651047.0}, {"date": "2025-01-07", "close": 49.42, "volume": 610705.0}, {"date": "2025-01-08", "close": 48.5, "volume": 760519.0}, {"date": "2025-01-10", "close": 40.59, "volume": 3030947.0}, {"date": "2025-01-13", "close": 38.98, "volume": 1901965.0}, {"date": "2025-01-14", "close": 35.62, "volume": 1906024.0}, {"date": "2025-01-15", "close": 36.73, "volume": 1647161.0}, {"date": "2025-01-16", "close": 36.48, "volume": 1595250.0}, {"date": "2025-01-17", "close": 37.35, "volume": 761824.0}, {"date": "2025-01-21", "close": 38.76, "volume": 1272976.0}, {"date": "2025-01-22", "close": 38.65, "volume": 1870893.0}, {"date": "2025-01-23", "close": 39.2, "volume": 938850.0}, {"date": "2025-01-24", "close": 38.79, "volume": 805266.0}, {"date": "2025-01-27", "close": 38.21, "volume": 1069019.0}, {"date": "2025-01-28", "close": 38.22, "volume": 808337.0}, {"date": "2025-01-29", "close": 39.38, "volume": 881322.0}, {"date": "2025-01-30", "close": 40.26, "volume": 736093.0}, {"date": "2025-01-31", "close": 40.3, "volume": 913964.0}, {"date": "2025-02-03", "close": 38.79, "volume": 732705.0}, {"date": "2025-02-04", "close": 40.4, "volume": 707838.0}, {"date": "2025-02-05", "close": 39.3, "volume": 614548.0}, {"date": "2025-02-06", "close": 38.71, "volume": 691213.0}, {"date": "2025-02-07", "close": 36.98, "volume": 666901.0}, {"date": "2025-02-10", "close": 36.53, "volume": 698409.0}, {"date": "2025-02-11", "close": 34.93, "volume": 744416.0}, {"date": "2025-02-12", "close": 35.21, "volume": 739294.0}, {"date": "2025-02-13", "close": 35.26, "volume": 564436.0}, {"date": "2025-02-14", "close": 35.21, "volume": 643625.0}, {"date": "2025-02-18", "close": 35.53, "volume": 841448.0}, {"date": "2025-02-19", "close": 36.6, "volume": 571394.0}, {"date": "2025-02-20", "close": 36.86, "volume": 588067.0}, {"date": "2025-02-21", "close": 37.46, "volume": 928933.0}, {"date": "2025-02-24", "close": 34.62, "volume": 1243307.0}, {"date": "2025-02-25", "close": 32.3, "volume": 2004351.0}, {"date": "2025-02-26", "close": 32.55, "volume": 1081139.0}, {"date": "2025-02-27", "close": 33.21, "volume": 977928.0}, {"date": "2025-02-28", "close": 35.78, "volume": 2042049.0}, {"date": "2025-03-03", "close": 34.14, "volume": 1237546.0}, {"date": "2025-03-04", "close": 34.06, "volume": 1256521.0}, {"date": "2025-03-05", "close": 33.95, "volume": 989765.0}, {"date": "2025-03-06", "close": 34.11, "volume": 590630.0}, {"date": "2025-03-07", "close": 33.28, "volume": 1089392.0}, {"date": "2025-03-10", "close": 33.75, "volume": 838058.0}, {"date": "2025-03-11", "close": 34.26, "volume": 1001808.0}, {"date": "2025-03-12", "close": 35.4, "volume": 652764.0}, {"date": "2025-03-13", "close": 35.04, "volume": 553550.0}, {"date": "2025-03-14", "close": 34.47, "volume": 1379615.0}, {"date": "2025-03-17", "close": 35.2, "volume": 659494.0}, {"date": "2025-03-18", "close": 34.18, "volume": 703070.0}, {"date": "2025-03-19", "close": 34.67, "volume": 973828.0}, {"date": "2025-03-20", "close": 34.33, "volume": 674429.0}, {"date": "2025-03-21", "close": 34.42, "volume": 2323007.0}, {"date": "2025-03-24", "close": 35.94, "volume": 790181.0}, {"date": "2025-03-25", "close": 35.07, "volume": 1036209.0}, {"date": "2025-03-26", "close": 34.51, "volume": 1147320.0}, {"date": "2025-03-27", "close": 34.9, "volume": 548630.0}, {"date": "2025-03-28", "close": 34.73, "volume": 690264.0}, {"date": "2025-03-31", "close": 33.54, "volume": 2425830.0}, {"date": "2025-04-01", "close": 30.62, "volume": 2198720.0}, {"date": "2025-04-02", "close": 31.39, "volume": 1160993.0}, {"date": "2025-04-03", "close": 28.87, "volume": 1152403.0}, {"date": "2025-04-04", "close": 26.89, "volume": 1211667.0}, {"date": "2025-04-07", "close": 26.38, "volume": 1628133.0}, {"date": "2025-04-08", "close": 25.56, "volume": 1465697.0}, {"date": "2025-04-09", "close": 27.66, "volume": 1587585.0}, {"date": "2025-04-10", "close": 26.85, "volume": 1168339.0}, {"date": "2025-04-11", "close": 29.11, "volume": 1379288.0}, {"date": "2025-04-14", "close": 29.78, "volume": 911442.0}, {"date": "2025-04-15", "close": 29.66, "volume": 544923.0}, {"date": "2025-04-16", "close": 29.58, "volume": 706748.0}, {"date": "2025-04-17", "close": 30.42, "volume": 591222.0}, {"date": "2025-04-21", "close": 30.15, "volume": 669840.0}, {"date": "2025-04-22", "close": 31.27, "volume": 603280.0}, {"date": "2025-04-23", "close": 32.37, "volume": 1546973.0}, {"date": "2025-04-24", "close": 33.39, "volume": 981587.0}, {"date": "2025-04-25", "close": 32.39, "volume": 835521.0}, {"date": "2025-04-28", "close": 33.11, "volume": 606016.0}, {"date": "2025-04-29", "close": 33.31, "volume": 737016.0}, {"date": "2025-04-30", "close": 33.39, "volume": 662955.0}, {"date": "2025-05-01", "close": 33.52, "volume": 652903.0}, {"date": "2025-05-02", "close": 33.76, "volume": 907545.0}, {"date": "2025-05-05", "close": 33.65, "volume": 863412.0}, {"date": "2025-05-06", "close": 30.52, "volume": 1068813.0}, {"date": "2025-05-07", "close": 31.39, "volume": 680157.0}, {"date": "2025-05-08", "close": 32.7, "volume": 1212659.0}, {"date": "2025-05-09", "close": 30.68, "volume": 1142846.0}, {"date": "2025-05-12", "close": 33.32, "volume": 1109425.0}, {"date": "2025-05-13", "close": 30.95, "volume": 1519628.0}, {"date": "2025-05-14", "close": 31.29, "volume": 631075.0}, {"date": "2025-05-15", "close": 31.21, "volume": 761425.0}, {"date": "2025-05-16", "close": 31.24, "volume": 530635.0}, {"date": "2025-05-19", "close": 30.95, "volume": 601868.0}, {"date": "2025-05-20", "close": 31.37, "volume": 1124956.0}, {"date": "2025-05-21", "close": 29.95, "volume": 668084.0}, {"date": "2025-05-22", "close": 30.11, "volume": 916966.0}, {"date": "2025-05-23", "close": 29.76, "volume": 740332.0}, {"date": "2025-05-27", "close": 29.5, "volume": 1406360.0}, {"date": "2025-05-28", "close": 29.91, "volume": 900305.0}, {"date": "2025-05-29", "close": 30.52, "volume": 1312974.0}, {"date": "2025-05-30", "close": 30.51, "volume": 741504.0}, {"date": "2025-06-02", "close": 31.88, "volume": 824698.0}, {"date": "2025-06-03", "close": 32.1, "volume": 679685.0}, {"date": "2025-06-04", "close": 32.13, "volume": 547249.0}, {"date": "2025-06-05", "close": 32.32, "volume": 560378.0}, {"date": "2025-06-06", "close": 33.01, "volume": 496636.0}, {"date": "2025-06-09", "close": 32.28, "volume": 489253.0}, {"date": "2025-06-10", "close": 33.08, "volume": 487929.0}, {"date": "2025-06-11", "close": 32.33, "volume": 420639.0}, {"date": "2025-06-12", "close": 32.17, "volume": 678946.0}, {"date": "2025-06-13", "close": 31.77, "volume": 557240.0}, {"date": "2025-06-16", "close": 31.2, "volume": 533605.0}, {"date": "2025-06-17", "close": 30.85, "volume": 539130.0}, {"date": "2025-06-18", "close": 30.5, "volume": 480467.0}, {"date": "2025-06-20", "close": 30.16, "volume": 675591.0}, {"date": "2025-06-23", "close": 29.91, "volume": 585381.0}, {"date": "2025-06-24", "close": 30.94, "volume": 574532.0}, {"date": "2025-06-25", "close": 30.41, "volume": 556999.0}, {"date": "2025-06-26", "close": 29.99, "volume": 532630.0}, {"date": "2025-06-27", "close": 29.96, "volume": 1639744.0}, {"date": "2025-06-30", "close": 28.76, "volume": 1244477.0}, {"date": "2025-07-01", "close": 28.43, "volume": 556472.0}, {"date": "2025-07-02", "close": 29.44, "volume": 867383.0}, {"date": "2025-07-03", "close": 29.8, "volume": 461098.0}, {"date": "2025-07-07", "close": 29.06, "volume": 739018.0}, {"date": "2025-07-08", "close": 29.37, "volume": 533841.0}, {"date": "2025-07-09", "close": 32.33, "volume": 1203739.0}, {"date": "2025-07-10", "close": 31.99, "volume": 1477712.0}, {"date": "2025-07-11", "close": 31.93, "volume": 598277.0}, {"date": "2025-07-14", "close": 33.02, "volume": 653982.0}, {"date": "2025-07-15", "close": 31.83, "volume": 1127398.0}, {"date": "2025-07-16", "close": 31.9, "volume": 836527.0}, {"date": "2025-07-17", "close": 33.02, "volume": 976183.0}, {"date": "2025-07-18", "close": 31.11, "volume": 923625.0}, {"date": "2025-07-21", "close": 30.95, "volume": 685870.0}, {"date": "2025-07-22", "close": 30.47, "volume": 601308.0}, {"date": "2025-07-23", "close": 30.98, "volume": 463280.0}, {"date": "2025-07-24", "close": 30.41, "volume": 525095.0}, {"date": "2025-07-25", "close": 30.99, "volume": 737320.0}, {"date": "2025-07-28", "close": 30.3, "volume": 713010.0}, {"date": "2025-07-29", "close": 29.27, "volume": 945663.0}, {"date": "2025-07-30", "close": 29.23, "volume": 891695.0}, {"date": "2025-07-31", "close": 28.59, "volume": 718877.0}, {"date": "2025-08-01", "close": 27.84, "volume": 891951.0}, {"date": "2025-08-04", "close": 28.22, "volume": 1011334.0}, {"date": "2025-08-05", "close": 29.24, "volume": 1648002.0}, {"date": "2025-08-06", "close": 28.53, "volume": 1212715.0}, {"date": "2025-08-07", "close": 27.88, "volume": 1067661.0}, {"date": "2025-08-08", "close": 26.85, "volume": 2003553.0}, {"date": "2025-08-11", "close": 27.38, "volume": 1165202.0}, {"date": "2025-08-12", "close": 28.48, "volume": 812766.0}, {"date": "2025-08-13", "close": 30.09, "volume": 989571.0}, {"date": "2025-08-14", "close": 29.69, "volume": 860062.0}, {"date": "2025-08-15", "close": 30.72, "volume": 1002160.0}, {"date": "2025-08-18", "close": 29.74, "volume": 634355.0}, {"date": "2025-08-19", "close": 29.43, "volume": 654817.0}, {"date": "2025-08-20", "close": 29.09, "volume": 548401.0}, {"date": "2025-08-21", "close": 29.4, "volume": 1556000.0}, {"date": "2025-08-22", "close": 30.92, "volume": 1366251.0}, {"date": "2025-08-25", "close": 30.09, "volume": 782688.0}, {"date": "2025-08-26", "close": 30.93, "volume": 813512.0}, {"date": "2025-08-27", "close": 30.4, "volume": 588105.0}, {"date": "2025-08-28", "close": 30.65, "volume": 775871.0}, {"date": "2025-08-29", "close": 30.99, "volume": 1135610.0}, {"date": "2025-09-02", "close": 33.3, "volume": 1465407.0}, {"date": "2025-09-03", "close": 34.65, "volume": 1768882.0}, {"date": "2025-09-04", "close": 34.25, "volume": 1322647.0}, {"date": "2025-09-05", "close": 35.61, "volume": 1424305.0}, {"date": "2025-09-08", "close": 35.14, "volume": 1405035.0}, {"date": "2025-09-09", "close": 36.5, "volume": 1473354.0}, {"date": "2025-09-10", "close": 35.0, "volume": 1176402.0}, {"date": "2025-09-11", "close": 33.73, "volume": 1450662.0}, {"date": "2025-09-12", "close": 34.0, "volume": 1151920.0}, {"date": "2025-09-15", "close": 33.77, "volume": 1000181.0}, {"date": "2025-09-16", "close": 34.1, "volume": 922365.0}, {"date": "2025-09-17", "close": 34.2, "volume": 842044.0}, {"date": "2025-09-18", "close": 35.48, "volume": 1154806.0}, {"date": "2025-09-19", "close": 33.91, "volume": 3713971.0}, {"date": "2025-09-22", "close": 33.72, "volume": 1138308.0}, {"date": "2025-09-23", "close": 35.86, "volume": 1381521.0}, {"date": "2025-09-24", "close": 35.18, "volume": 1525278.0}, {"date": "2025-09-25", "close": 35.89, "volume": 1700450.0}, {"date": "2025-09-26", "close": 45.91, "volume": 10218170.0}, {"date": "2025-09-29", "close": 43.51, "volume": 2710646.0}, {"date": "2025-09-30", "close": 41.65, "volume": 2111678.0}, {"date": "2025-10-01", "close": 41.61, "volume": 1797542.0}, {"date": "2025-10-02", "close": 41.51, "volume": 1368882.0}, {"date": "2025-10-03", "close": 40.86, "volume": 1386181.0}, {"date": "2025-10-06", "close": 41.68, "volume": 1075655.0}, {"date": "2025-10-07", "close": 42.5, "volume": 5336885.0}, {"date": "2025-10-08", "close": 44.43, "volume": 1177807.0}, {"date": "2025-10-09", "close": 45.76, "volume": 1623932.0}, {"date": "2025-10-10", "close": 44.93, "volume": 1367803.0}, {"date": "2025-10-13", "close": 44.43, "volume": 1698867.0}, {"date": "2025-10-14", "close": 44.05, "volume": 770267.0}, {"date": "2025-10-15", "close": 44.15, "volume": 1116500.0}, {"date": "2025-10-16", "close": 42.31, "volume": 1461418.0}, {"date": "2025-10-17", "close": 41.57, "volume": 1509217.0}, {"date": "2025-10-20", "close": 42.45, "volume": 799581.0}, {"date": "2025-10-21", "close": 42.85, "volume": 724038.0}, {"date": "2025-10-22", "close": 40.43, "volume": 1185988.0}, {"date": "2025-10-23", "close": 40.08, "volume": 1901401.0}, {"date": "2025-10-24", "close": 40.99, "volume": 761342.0}, {"date": "2025-10-27", "close": 44.34, "volume": 1543986.0}, {"date": "2025-10-28", "close": 42.06, "volume": 1273831.0}, {"date": "2025-10-29", "close": 42.9, "volume": 1226199.0}, {"date": "2025-10-30", "close": 43.28, "volume": 1186237.0}, {"date": "2025-10-31", "close": 43.5, "volume": 1046906.0}, {"date": "2025-11-03", "close": 42.85, "volume": 1222145.0}, {"date": "2025-11-04", "close": 42.51, "volume": 1361303.0}, {"date": "2025-11-05", "close": 42.53, "volume": 851528.0}, {"date": "2025-11-06", "close": 43.49, "volume": 2108837.0}, {"date": "2025-11-07", "close": 40.0, "volume": 4090942.0}, {"date": "2025-11-10", "close": 41.45, "volume": 1141251.0}, {"date": "2025-11-11", "close": 42.94, "volume": 1889772.0}, {"date": "2025-11-12", "close": 42.82, "volume": 2653181.0}, {"date": "2025-11-13", "close": 41.43, "volume": 1976626.0}, {"date": "2025-11-14", "close": 42.67, "volume": 1445443.0}, {"date": "2025-11-17", "close": 43.52, "volume": 2000583.0}, {"date": "2025-11-18", "close": 43.01, "volume": 1036798.0}, {"date": "2025-11-19", "close": 42.9, "volume": 1516159.0}, {"date": "2025-11-20", "close": 41.97, "volume": 972534.0}, {"date": "2025-11-21", "close": 42.86, "volume": 1334258.0}, {"date": "2025-11-24", "close": 43.84, "volume": 1192872.0}, {"date": "2025-11-25", "close": 44.71, "volume": 1162770.0}, {"date": "2025-11-26", "close": 46.03, "volume": 990620.0}, {"date": "2025-11-28", "close": 45.56, "volume": 726786.0}, {"date": "2025-12-01", "close": 45.25, "volume": 1011411.0}, {"date": "2025-12-02", "close": 45.01, "volume": 1331956.0}, {"date": "2025-12-03", "close": 46.98, "volume": 1154339.0}, {"date": "2025-12-04", "close": 47.42, "volume": 753381.0}, {"date": "2025-12-05", "close": 46.67, "volume": 566608.0}, {"date": "2025-12-08", "close": 47.4, "volume": 1343963.0}, {"date": "2025-12-09", "close": 47.9, "volume": 1175049.0}, {"date": "2025-12-10", "close": 48.06, "volume": 564881.0}, {"date": "2025-12-11", "close": 49.31, "volume": 743287.0}, {"date": "2025-12-12", "close": 50.49, "volume": 1113602.0}, {"date": "2025-12-15", "close": 49.32, "volume": 1434196.0}, {"date": "2025-12-16", "close": 48.61, "volume": 907822.0}, {"date": "2025-12-17", "close": 47.69, "volume": 957804.0}, {"date": "2025-12-18", "close": 45.14, "volume": 1998904.0}, {"date": "2025-12-19", "close": 48.01, "volume": 1749449.0}, {"date": "2025-12-22", "close": 49.24, "volume": 694499.0}, {"date": "2025-12-23", "close": 48.87, "volume": 1093765.0}, {"date": "2025-12-24", "close": 48.71, "volume": 301147.0}, {"date": "2025-12-26", "close": 47.96, "volume": 416850.0}, {"date": "2025-12-29", "close": 47.52, "volume": 977394.0}, {"date": "2025-12-30", "close": 47.39, "volume": 593950.0}, {"date": "2025-12-31", "close": 46.55, "volume": 640292.0}, {"date": "2026-01-02", "close": 46.73, "volume": 750249.0}, {"date": "2026-01-05", "close": 48.18, "volume": 4635665.0}, {"date": "2026-01-06", "close": 45.95, "volume": 3633793.0}, {"date": "2026-01-07", "close": 53.34, "volume": 4872830.0}, {"date": "2026-01-08", "close": 53.24, "volume": 2334249.0}, {"date": "2026-01-09", "close": 53.25, "volume": 2230135.0}, {"date": "2026-01-12", "close": 55.35, "volume": 1375598.0}, {"date": "2026-01-13", "close": 54.31, "volume": 878765.0}, {"date": "2026-01-14", "close": 55.42, "volume": 743377.0}, {"date": "2026-01-15", "close": 56.43, "volume": 885301.0}, {"date": "2026-01-16", "close": 55.99, "volume": 776565.0}, {"date": "2026-01-20", "close": 55.69, "volume": 1023611.0}, {"date": "2026-01-21", "close": 55.41, "volume": 979917.0}, {"date": "2026-01-22", "close": 54.95, "volume": 1296137.0}, {"date": "2026-01-23", "close": 53.18, "volume": 1222459.0}, {"date": "2026-01-26", "close": 52.52, "volume": 786240.0}, {"date": "2026-01-27", "close": 52.965, "volume": 555519.0}, {"date": "2026-01-28", "close": 51.32, "volume": 786878.0}, {"date": "2026-01-29", "close": 51.88, "volume": 706666.0}, {"date": "2026-01-30", "close": 49.94, "volume": 1214902.0}, {"date": "2026-02-02", "close": 49.35, "volume": 1017845.0}, {"date": "2026-02-03", "close": 49.96, "volume": 828305.0}, {"date": "2026-02-04", "close": 47.43, "volume": 1016423.0}, {"date": "2026-02-05", "close": 44.79, "volume": 1044146.0}, {"date": "2026-02-06", "close": 45.28, "volume": 1996768.0}, {"date": "2026-02-09", "close": 46.01, "volume": 1198477.0}, {"date": "2026-02-10", "close": 47.61, "volume": 1111660.0}, {"date": "2026-02-11", "close": 47.61, "volume": 883777.0}, {"date": "2026-02-12", "close": 44.08, "volume": 915590.0}, {"date": "2026-02-13", "close": 42.7, "volume": 1397552.0}, {"date": "2026-02-17", "close": 43.68, "volume": 796240.0}, {"date": "2026-02-18", "close": 43.45, "volume": 742321.0}, {"date": "2026-02-19", "close": 44.0, "volume": 784500.0}, {"date": "2026-02-20", "close": 43.44, "volume": 930050.0}, {"date": "2026-02-23", "close": 43.79, "volume": 591572.0}, {"date": "2026-02-24", "close": 44.52, "volume": 624418.0}, {"date": "2026-02-25", "close": 43.39, "volume": 780610.0}, {"date": "2026-02-26", "close": 43.74, "volume": 824745.0}, {"date": "2026-02-27", "close": 41.1, "volume": 1571495.0}, {"date": "2026-03-02", "close": 40.68, "volume": 1298878.0}, {"date": "2026-03-03", "close": 40.12, "volume": 988600.0}, {"date": "2026-03-04", "close": 39.51, "volume": 1089777.0}, {"date": "2026-03-05", "close": 38.9, "volume": 1079760.0}, {"date": "2026-03-06", "close": 38.23, "volume": 1417943.0}, {"date": "2026-03-09", "close": 38.22, "volume": 1258868.0}, {"date": "2026-03-10", "close": 37.35, "volume": 1015618.0}, {"date": "2026-03-11", "close": 36.98, "volume": 837906.0}, {"date": "2026-03-12", "close": 36.51, "volume": 1057756.0}, {"date": "2026-03-13", "close": 37.49, "volume": 956535.0}, {"date": "2026-03-16", "close": 37.28, "volume": 1074954.0}, {"date": "2026-03-17", "close": 37.89, "volume": 1359754.0}, {"date": "2026-03-18", "close": 36.05, "volume": 1865535.0}, {"date": "2026-03-19", "close": 35.82, "volume": 928294.0}, {"date": "2026-03-20", "close": 35.57, "volume": 1316014.0}, {"date": "2026-03-23", "close": 34.71, "volume": 2203301.0}, {"date": "2026-03-24", "close": 34.37, "volume": 1217229.0}, {"date": "2026-03-25", "close": 36.34, "volume": 1246208.0}, {"date": "2026-03-26", "close": 36.31, "volume": 1212378.0}, {"date": "2026-03-27", "close": 33.67, "volume": 1461531.0}, {"date": "2026-03-30", "close": 34.27, "volume": 1114378.0}, {"date": "2026-03-31", "close": 36.32, "volume": 1387000.0}, {"date": "2026-04-01", "close": 36.57, "volume": 1100116.0}, {"date": "2026-04-02", "close": 37.23, "volume": 1247931.0}, {"date": "2026-04-06", "close": 37.7, "volume": 905566.0}, {"date": "2026-04-07", "close": 38.41, "volume": 1642322.0}, {"date": "2026-04-08", "close": 39.96, "volume": 1355078.0}, {"date": "2026-04-09", "close": 39.63, "volume": 857800.0}, {"date": "2026-04-10", "close": 39.44, "volume": 761028.0}, {"date": "2026-04-13", "close": 38.66, "volume": 868912.0}, {"date": "2026-04-14", "close": 39.75, "volume": 710267.0}, {"date": "2026-04-15", "close": 39.77, "volume": 739809.0}, {"date": "2026-04-16", "close": 39.02, "volume": 747580.0}, {"date": "2026-04-17", "close": 41.0, "volume": 1102050.0}, {"date": "2026-04-20", "close": 40.25, "volume": 1189078.0}, {"date": "2026-04-21", "close": 38.9, "volume": 893434.0}, {"date": "2026-04-22", "close": 39.1, "volume": 785352.0}, {"date": "2026-04-23", "close": 38.51, "volume": 658354.0}, {"date": "2026-04-24", "close": 38.33, "volume": 1053282.0}, {"date": "2026-04-27", "close": 38.62, "volume": 907006.0}, {"date": "2026-04-28", "close": 38.15, "volume": 1678929.0}, {"date": "2026-04-29", "close": 38.44, "volume": 2581615.0}, {"date": "2026-04-30", "close": 38.78, "volume": 852917.0}, {"date": "2026-05-01", "close": 39.02, "volume": 1062691.0}, {"date": "2026-05-04", "close": 41.25, "volume": 1152978.0}, {"date": "2026-05-05", "close": 40.75, "volume": 916838.0}, {"date": "2026-05-06", "close": 41.71, "volume": 1341450.0}, {"date": "2026-05-07", "close": 43.49, "volume": 2061807.0}, {"date": "2026-05-08", "close": 37.48, "volume": 4707630.0}, {"date": "2026-05-11", "close": 36.55, "volume": 1927289.0}, {"date": "2026-05-12", "close": 36.91, "volume": 1331811.0}, {"date": "2026-05-13", "close": 37.48, "volume": 1174380.0}, {"date": "2026-05-14", "close": 38.31, "volume": 1285203.0}, {"date": "2026-05-15", "close": 36.77, "volume": 1108962.0}, {"date": "2026-05-18", "close": 34.7, "volume": 822685.0}, {"date": "2026-05-19", "close": 34.94, "volume": 932237.0}, {"date": "2026-05-20", "close": 36.27, "volume": 666633.0}, {"date": "2026-05-21", "close": 37.09, "volume": 740795.0}, {"date": "2026-05-22", "close": 36.8, "volume": 702431.0}, {"date": "2026-05-26", "close": 36.78, "volume": 716517.0}, {"date": "2026-05-27", "close": 36.79, "volume": 861552.0}, {"date": "2026-05-28", "close": 36.01, "volume": 993625.0}, {"date": "2026-05-29", "close": 35.55, "volume": 1931200.0}, {"date": "2026-06-01", "close": 34.52, "volume": 799144.0}, {"date": "2026-06-02", "close": 32.61, "volume": 978146.0}, {"date": "2026-06-03", "close": 33.09, "volume": 858006.0}, {"date": "2026-06-04", "close": 34.63, "volume": 1090541.0}, {"date": "2026-06-05", "close": 32.92, "volume": 863218.0}, {"date": "2026-06-08", "close": 33.48, "volume": 993946.0}, {"date": "2026-06-09", "close": 34.97, "volume": 884725.0}, {"date": "2026-06-10", "close": 34.32, "volume": 625286.0}, {"date": "2026-06-11", "close": 33.53, "volume": 1776620.0}, {"date": "2026-06-12", "close": 34.47, "volume": 1039511.0}, {"date": "2026-06-15", "close": 35.12, "volume": 931327.0}, {"date": "2026-06-16", "close": 35.0, "volume": 694866.0}, {"date": "2026-06-17", "close": 35.75, "volume": 743918.0}, {"date": "2026-06-18", "close": 35.87, "volume": 2013874.0}, {"date": "2026-06-22", "close": 35.38, "volume": 964247.0}, {"date": "2026-06-23", "close": 35.91, "volume": 935104.0}, {"date": "2026-06-24", "close": 36.18, "volume": 1762829.0}, {"date": "2026-06-25", "close": 34.99, "volume": 1466804.0}, {"date": "2026-06-26", "close": 36.7, "volume": 5046396.0}, {"date": "2026-06-29", "close": 36.94, "volume": 883685.0}, {"date": "2026-06-30", "close": 37.42, "volume": 749058.0}, {"date": "2026-07-01", "close": 38.68, "volume": 1165861.0}, {"date": "2026-07-02", "close": 42.23, "volume": 2176712.0}, {"date": "2026-07-06", "close": 42.03, "volume": 5423474.0}, {"date": "2026-07-07", "close": 83.53, "volume": 80925470.0}, {"date": "2026-07-08", "close": 83.49, "volume": 17889940.0}, {"date": "2026-07-09", "close": 83.62, "volume": 10026950.0}, {"date": "2026-07-10", "close": 83.58, "volume": 7356241.0}, {"date": "2026-07-13", "close": 83.67, "volume": 6058260.0}, {"date": "2026-07-14", "close": 83.71, "volume": 5086341.0}, {"date": "2026-07-15", "close": 83.9, "volume": 3531273.0}, {"date": "2026-07-16", "close": 83.91, "volume": 3616056.0}, {"date": "2026-07-17", "close": 83.86, "volume": 5373712.0}, {"date": "2026-07-20", "close": 83.87, "volume": 3602088.0}, {"date": "2026-07-21", "close": 83.9, "volume": 2734950.0}, {"date": "2026-07-22", "close": 83.72, "volume": 4935041.0}, {"date": "2026-07-23", "close": 83.65, "volume": 4268877.0}, {"date": "2026-07-24", "close": 83.73, "volume": 2344336.0}, {"date": "2026-07-27", "close": 83.85, "volume": 5216887.0}, {"date": "2026-07-28", "close": 83.86, "volume": 2316639.0}, {"date": "2026-07-29", "close": 83.88, "volume": 1621555.0}, {"date": "2026-07-30", "close": 83.63, "volume": 2109649.0}, {"date": "2026-07-31", "close": 83.52, "volume": 1863939.0}, {"date": "2026-08-03", "close": 83.76, "volume": 1745072.0}, {"date": "2026-08-04", "close": 83.86, "volume": 2725922.0}, {"date": "2026-08-05", "close": 84.0, "volume": 2866831.0}, {"date": "2026-08-06", "close": 83.92, "volume": 2096262.0}, {"date": "2026-08-07", "close": 84.08, "volume": 1941776.0}], "refreshing": true}