{"ticker": "CRSP", "overview": {"cik": "1674416", "ticker": "CRSP", "name": "CRISPR Therapeutics AG", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436436", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428010", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-428002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426878", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425243", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424317", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423057", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423056", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010218", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418101", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010087", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401237", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009755", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396944", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396935", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009604", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345111", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330672", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330644", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002146", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264390", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264382", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264290", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264289", "price_sensitive": false}]}, "description": "CRISPR Therapeutics AG trades as CRSP on the NASDAQ and is registered in Switzerland, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 465 insider filings for the company, from October 2016 to October 2026. Across those, 24 insiders disclosed 17 open-market purchases totalling $101.51M against 194 sales totalling $434.26M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 101509110.2887, "sell_n": 194, "sell_sum": 434263070.2607, "net": -332753959.972, "insiders": 24, "first_date": "2016-10-24", "last_date": "2026-10-19"}, "metrics": {"ticker": "CRSP", "has_prices": true, "as_of": "2026-09-18", "last": 56.56, "prev_close": 57.325, "change": -0.7650000000000006, "change_pct": -0.013344962930658535, "session_volume": 3382855.0, "vwap_5": 54.809043828293056, "vwap_20": 56.184948369554206, "vwap_60": 54.06218623515936, "vwap_250": 55.809659204456295, "high_52w": 61.97, "low_52w": 44.34, "avg_volume_20": 1564837.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436444", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Andrew Jacob Silver", "who_key": "Silver Andrew Jacob", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CFO files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2158786/000119312526436444/0001193125-26-436444-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "0001193125-26-436443", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "James R. Kasinger", "who_key": "KASINGER JAMES R.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Insider files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708172/000119312526436443/0001193125-26-436443-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "0001193125-26-436436", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Naimish Patel", "who_key": "Patel Naimish", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2021679/000119312526436436/0001193125-26-436436-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "0001193125-26-436441", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Samarth Kulkarni", "who_key": "Kulkarni Samarth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CEO files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682019/000119312526436441/0001193125-26-436441-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "0001193125-26-428010", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Andrew Jacob Silver", "who_key": "Silver Andrew Jacob", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CFO files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2158786/000119312526428010/0001193125-26-428010-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21048}, {"id": "0001193125-26-426878", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Samarth Kulkarni", "who_key": "Kulkarni Samarth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2381325.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "The corner office trims CRSP: $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1682019/000119312526426878/0001193125-26-426878-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21048}, {"id": "0001193125-26-424317", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 720373.3620000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "A director trims CRSP: $720K", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526424317/0001193125-26-424317-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001193125-26-423056", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Samarth Kulkarni", "who_key": "Kulkarni Samarth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 201867.47999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CEO offloads $202K of CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1682019/000119312526423056/0001193125-26-423056-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001193125-26-423057", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "James R. Kasinger", "who_key": "KASINGER JAMES R.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51230.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Insider trims $51K of CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1708172/000119312526423057/0001193125-26-423057-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001193125-26-401237", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "James R. Kasinger", "who_key": "KASINGER JAMES R.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 626459.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Someone inside CRSP is selling \u2014 $626K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1708172/000119312526401237/0001193125-26-401237-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59928}, {"id": "13DG-0000940594-26-000049", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Crispr Therapeutics AG", "who_key": "CRISPR Therapeutics AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CRISPR Therapeutics AG moves to a 5.6% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/0000940594-26-000049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001193125-26-345111", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Raju Prasad", "who_key": "Prasad Raju", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CFO files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968317/000119312526345111/0001193125-26-345111-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "13DG-0002012383-26-002146", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002146-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001193125-26-264279", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Douglas A. Treco", "who_key": "Treco Douglas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264279/0001193125-26-264279-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264282", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Christian Rommel", "who_key": "Rommel Christian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264282/0001193125-26-264282-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264285", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Briggs Morrison", "who_key": "Morrison Briggs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264285/0001193125-26-264285-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264286", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Sandesh Mahatme", "who_key": "Mahatme Sandesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264286/0001193125-26-264286-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264287", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Katherine A. High", "who_key": "High Katherine A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264287/0001193125-26-264287-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264288", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "John Greene", "who_key": "Greene John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264288/0001193125-26-264288-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264289", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Harold Edward Fleming", "who_key": "Fleming Harold Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264289/0001193125-26-264289-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264290", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Maria Fardis", "who_key": "Fardis Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264290/0001193125-26-264290-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264382", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264382/0001193125-26-264382-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-264390", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Director files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526264390/0001193125-26-264390-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001193125-26-251817", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Naimish Patel", "who_key": "Patel Naimish", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 210577.31999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Top exec sells $211K of CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526251817/0001193125-26-251817-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001193125-26-253925", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Raju Prasad", "who_key": "Prasad Raju", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CFO files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526253925/0001193125-26-253925-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001193125-26-253926", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Naimish Patel", "who_key": "Patel Naimish", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526253926/0001193125-26-253926-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001193125-26-253929", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "James R. Kasinger", "who_key": "KASINGER JAMES R.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Insider files routine paperwork on CRSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526253929/0001193125-26-253929-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "13DG-0000940594-26-000027", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Crispr Therapeutics AG", "who_key": "CRISPR Therapeutics AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CRISPR Therapeutics AG moves to a 6.3% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/0000940594-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001422849-26-000051", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Crispr Therapeutics AG", "who_key": "CRISPR Therapeutics AG", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CRISPR Therapeutics AG takes a 5.1% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/0001422849-26-000051-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-052492", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "ARK Investment Management LLC adjusts its stake in CRSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-052492-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "recent_buys": [{"id": "0001688192-25-000004", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Douglas A. Treco", "who_key": "Treco Douglas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1140600.0, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Board member picks up $1.1M of CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000168819225000004/0001688192-25-000004-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653208}, {"id": "0000950170-25-096666", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51499918.36, "score": 86.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "3 insiders pile into CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017025096666/0000950170-25-096666-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683448}, {"id": "0001193125-26-024955", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Naimish Patel", "who_key": "Patel Naimish", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49703.68, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "Executive suite buys $50K of CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526024955/0001193125-26-024955-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833208}, {"id": "0000950170-25-030181", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "John Greene", "who_key": "Greene John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 313947.89999999997, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "4 insiders now buying CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017025030181/0000950170-25-030181-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885048}, {"id": "0001209191-18-064322", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Vertex Pharmaceuticals (Europe) Ltd", "who_key": "Vertex Pharmaceuticals (Europe) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1002193.6761, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "That makes 5 insiders into CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919118064322/0001209191-18-064322-index.htm", "trade_date": "2018-12-27", "timestamp": "2018-12-27", "mins": 4129368}, {"id": "0001209191-18-064099", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Vertex Pharmaceuticals (Europe) Ltd", "who_key": "Vertex Pharmaceuticals (Europe) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2184960.1725999997, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "6 insiders now buying CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919118064099/0001209191-18-064099-index.htm", "trade_date": "2018-12-24", "timestamp": "2018-12-24", "mins": 4133688}, {"id": "0000029905-18-000006", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Aktiengesellschaft Bayer", "who_key": "BAYER AKTIENGESELLSCHAFT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11999988.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "That makes 6 insiders into CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000002990518000006/0000029905-18-000006-index.htm", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642008}, {"id": "0000905718-18-000054", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Kurt Von Emster", "who_key": "EMSTER KURT VON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1499998.5, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "The whole bench is buying CRSP \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000054/0000905718-18-000054-index.htm", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642008}, {"id": "0000899243-17-003618", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Kurt Von Emster", "who_key": "EMSTER KURT VON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 784000.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CRSP draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317003618/0000899243-17-003618-index.htm", "trade_date": "2016-10-24", "timestamp": "2016-10-24", "mins": 5272728}, {"id": "0000899243-17-003419", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Sven Ante Lundberg", "who_key": "Lundberg Sven Ante", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5600.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "The whole bench is buying CRSP \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317003419/0000899243-17-003419-index.htm", "trade_date": "2016-10-24", "timestamp": "2016-10-24", "mins": 5272728}, {"id": "0001104659-16-163806", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Versant Venture Capital IV, L.P.", "who_key": "Versant Venture Capital IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2254000.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "9 insiders pile into CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000110465916163806/0001104659-16-163806-index.htm", "trade_date": "2016-10-24", "timestamp": "2016-10-24", "mins": 5272728}, {"id": "0001104659-16-163805", "src": "INSIDERS", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Thomas Woiwode", "who_key": "Woiwode Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2254000.0, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "10 insiders pile into CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000110465916163805/0001104659-16-163805-index.htm", "trade_date": "2016-10-24", "timestamp": "2016-10-24", "mins": 5272728}], "institutional": [{"id": "13DG-0000940594-26-000049", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Crispr Therapeutics AG", "who_key": "CRISPR Therapeutics AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CRISPR Therapeutics AG moves to a 5.6% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/0000940594-26-000049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002012383-26-002146", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002146-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000940594-26-000027", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Crispr Therapeutics AG", "who_key": "CRISPR Therapeutics AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CRISPR Therapeutics AG moves to a 6.3% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/0000940594-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001422849-26-000051", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "Crispr Therapeutics AG", "who_key": "CRISPR Therapeutics AG", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "CRISPR Therapeutics AG takes a 5.1% passive stake in CRSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/0001422849-26-000051-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-052492", "src": "13DG", "ticker": "CRSP", "cik": "1674416", "company": "CRISPR Therapeutics AG", "company_raw": "CRISPR Therapeutics AG", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Switzerland", "headline": "ARK Investment Management LLC adjusts its stake in CRSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-052492-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "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": "CRISPR Therapeutics AG - Common Shares", "new_value": "CRISPR Therapeutics AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001674416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001674416", "applied": 1, "detected_at": "2026-09-11T07:46:07.573038"}]}, "key_people": [{"who": "Bradley J. Bolzon PhD", "who_key": "Bolzon Bradley J PhD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2254000.0, "sold": 126215175.8836, "net": -123961175.8836, "trades": 28, "top_score": 55.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1264347.5348, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924321029271/0000899243-21-029271-index.htm"}, {"action": "SELL", "amount": 7106341.0198, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924321026801/0000899243-21-026801-index.htm"}, {"action": "SELL", "amount": 4631582.5307, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924321026800/0000899243-21-026800-index.htm"}, {"action": "SELL", "amount": 1266118.4063, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924321023880/0000899243-21-023880-index.htm"}, {"action": "SELL", "amount": 4020666.7895, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924321013316/0000899243-21-013316-index.htm"}, {"action": "SELL", "amount": 25497839.624599997, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924321007816/0000899243-21-007816-index.htm"}, {"action": "SELL", "amount": 2234265.5141000003, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320034537/0000899243-20-034537-index.htm"}, {"action": "SELL", "amount": 4730447.8989, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320033783/0000899243-20-033783-index.htm"}, {"action": "SELL", "amount": 4730447.8989, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320034324/0000899243-20-034324-index.htm"}, {"action": "SELL", "amount": 26424505.0409, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320033215/0000899243-20-033215-index.htm"}, {"action": "SELL", "amount": 263635.882, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320025969/0000899243-20-025969-index.htm"}, {"action": "SELL", "amount": 779777.493, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320025722/0000899243-20-025722-index.htm"}, {"action": "SELL", "amount": 98045.2935, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320025417/0000899243-20-025417-index.htm"}, {"action": "SELL", "amount": 1949996.3473, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320024943/0000899243-20-024943-index.htm"}, {"action": "SELL", "amount": 5550644.199, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320024201/0000899243-20-024201-index.htm"}, {"action": "SELL", "amount": 1647730.0295000002, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320018703/0000899243-20-018703-index.htm"}, {"action": "SELL", "amount": 1478522.0, "date": "2020-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120038789/0001209191-20-038789-index.htm"}, {"action": "SELL", "amount": 2831388.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919119057685/0001209191-19-057685-index.htm"}, {"action": "SELL", "amount": 1089675.3, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919119054773/0001209191-19-054773-index.htm"}, {"action": "SELL", "amount": 2551440.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318013244/0000899243-18-013244-index.htm"}, {"action": "SELL", "amount": 6497892.3, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318012100/0000899243-18-012100-index.htm"}, {"action": "SELL", "amount": 1537137.92, "date": "2018-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318011132/0000899243-18-011132-index.htm"}, {"action": "SELL", "amount": 11136437.01, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318010985/0000899243-18-010985-index.htm"}, {"action": "SELL", "amount": 1164655.4, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318010839/0000899243-18-010839-index.htm"}, {"action": "SELL", "amount": 5168901.34, "date": "2018-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318010682/0000899243-18-010682-index.htm"}], "latest": {"action": "SELL", "amount": 1264347.5348, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924321029271/0000899243-21-029271-index.htm"}}, {"who": "Rodger Novak", "who_key": "Novak Rodger", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 72164789.0972, "net": -72164789.0972, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4125000.0, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919121044516/0001209191-21-044516-index.htm"}, {"action": "SELL", "amount": 3913750.0000000005, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919121044012/0001209191-21-044012-index.htm"}, {"action": "SELL", "amount": 3215458.23, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919121042811/0001209191-21-042811-index.htm"}, {"action": "SELL", "amount": 12500000.0, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120061162/0001209191-20-061162-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120054650/0001209191-20-054650-index.htm"}, {"action": "SELL", "amount": 2315577.7, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120049425/0001209191-20-049425-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120047908/0001209191-20-047908-index.htm"}, {"action": "SELL", "amount": 2250000.0, "date": "2020-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924320018812/0000899243-20-018812-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095012320006683/0000950123-20-006683-index.htm"}, {"action": "SELL", "amount": 3750000.0, "date": "2020-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120038910/0001209191-20-038910-index.htm"}, {"action": "SELL", "amount": 3510020.16, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120032317/0001209191-20-032317-index.htm"}, {"action": "SELL", "amount": 3250000.0, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120031299/0001209191-20-031299-index.htm"}, {"action": "SELL", "amount": 2353260.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919119057604/0001209191-19-057604-index.htm"}, {"action": "SELL", "amount": 2500065.0, "date": "2019-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924319019531/0000899243-19-019531-index.htm"}, {"action": "SELL", "amount": 2250000.0, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924319016636/0000899243-19-016636-index.htm"}, {"action": "SELL", "amount": 3443036.7076999997, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924319006186/0000899243-19-006186-index.htm"}, {"action": "SELL", "amount": 591232.5160000001, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924319005001/0000899243-19-005001-index.htm"}, {"action": "SELL", "amount": 3502384.8, "date": "2019-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924319000956/0000899243-19-000956-index.htm"}, {"action": "SELL", "amount": 4500000.0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318013577/0000899243-18-013577-index.htm"}, {"action": "SELL", "amount": 383393.185, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317021477/0000899243-17-021477-index.htm"}, {"action": "SELL", "amount": 1534869.1257, "date": "2017-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317021281/0000899243-17-021281-index.htm"}, {"action": "SELL", "amount": 166387.82749999998, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317017094/0000899243-17-017094-index.htm"}, {"action": "SELL", "amount": 453510.86360000004, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317016873/0000899243-17-016873-index.htm"}, {"action": "SELL", "amount": 79628.05, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317016100/0000899243-17-016100-index.htm"}, {"action": "SELL", "amount": 54828.84, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317015008/0000899243-17-015008-index.htm"}], "latest": {"action": "SELL", "amount": 4125000.0, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919121044516/0001209191-21-044516-index.htm"}}, {"who": "Samarth Kulkarni", "who_key": "Kulkarni Samarth", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 67610078.3934, "net": -67610078.3934, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2381325.86, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682019/000119312526426878/0001193125-26-426878-index.htm"}, {"action": "SELL", "amount": 201867.47999999998, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682019/000119312526423056/0001193125-26-423056-index.htm"}, {"action": "SELL", "amount": 468735.60000000003, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526122272/0001193125-26-122272-index.htm"}, {"action": "SELL", "amount": 499442.74, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526111278/0001193125-26-111278-index.htm"}, {"action": "SELL", "amount": 517334.39999999997, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526104480/0001193125-26-104480-index.htm"}, {"action": "SELL", "amount": 366324.86, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526061712/0001193125-26-061712-index.htm"}, {"action": "SELL", "amount": 5166297.83, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526019733/0001193125-26-019733-index.htm"}, {"action": "SELL", "amount": 3456279.4499999997, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312525243819/0001193125-25-243819-index.htm"}, {"action": "SELL", "amount": 282517.19999999995, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312525240438/0001193125-25-240438-index.htm"}, {"action": "SELL", "amount": 760660.15, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000168201925000003/0001682019-25-000003-index.htm"}, {"action": "SELL", "amount": 413578.12999999995, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017025043975/0000950170-25-043975-index.htm"}, {"action": "SELL", "amount": 616348.5, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017025038216/0000950170-25-038216-index.htm"}, {"action": "SELL", "amount": 1006580.3999999999, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017025023385/0000950170-25-023385-index.htm"}, {"action": "SELL", "amount": 1013563.7999999999, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017025025000/0000950170-25-025000-index.htm"}, {"action": "SELL", "amount": 826564.5, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024133373/0000950170-24-133373-index.htm"}, {"action": "SELL", "amount": 1668678.36, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024126521/0000950170-24-126521-index.htm"}, {"action": "SELL", "amount": 198680.04, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024114786/0000950170-24-114786-index.htm"}, {"action": "SELL", "amount": 1173231.5194, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024045196/0000950170-24-045196-index.htm"}, {"action": "SELL", "amount": 1449628.1557, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024032989/0000950170-24-032989-index.htm"}, {"action": "SELL", "amount": 1108263.04, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024030189/0000950170-24-030189-index.htm"}, {"action": "SELL", "amount": 507497.9, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024018174/0000950170-24-018174-index.htm"}, {"action": "SELL", "amount": 1607177.462, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024016574/0000950170-24-016574-index.htm"}, {"action": "SELL", "amount": 3025572.69, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024009505/0000950170-24-009505-index.htm"}, {"action": "SELL", "amount": 1250058.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017024005492/0000950170-24-005492-index.htm"}, {"action": "SELL", "amount": 1621894.2472, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919123033394/0001209191-23-033394-index.htm"}], "latest": {"action": "SELL", "amount": 2381325.86, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682019/000119312526426878/0001193125-26-426878-index.htm"}}, {"who": "Kurt Von Emster", "who_key": "EMSTER KURT VON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2283998.5, "sold": 54610766.264, "net": -52326767.764, "trades": 25, "top_score": 53.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2176898.2433, "date": "2018-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000981/0000905718-18-000981-index.htm"}, {"action": "SELL", "amount": 1869168.2474999998, "date": "2018-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571819000065/0000905718-19-000065-index.htm"}, {"action": "SELL", "amount": 11509.199999999999, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000554/0000905718-18-000554-index.htm"}, {"action": "SELL", "amount": 35352455.993599996, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000518/0000905718-18-000518-index.htm"}, {"action": "SELL", "amount": 2489405.52, "date": "2018-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000047/0000905718-18-000047-index.htm"}, {"action": "BUY", "amount": 1499998.5, "date": "2018-01-05", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000054/0000905718-18-000054-index.htm"}, {"action": "SELL", "amount": 1010123.3716000001, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000020/0000905718-18-000020-index.htm"}, {"action": "SELL", "amount": 1741737.69, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000815/0000905718-17-000815-index.htm"}, {"action": "SELL", "amount": 442403.4, "date": "2017-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000813/0000905718-17-000813-index.htm"}, {"action": "SELL", "amount": 333336.17000000004, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000808/0000905718-17-000808-index.htm"}, {"action": "SELL", "amount": 58344.5, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000804/0000905718-17-000804-index.htm"}, {"action": "SELL", "amount": 650692.7799999999, "date": "2017-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000794/0000905718-17-000794-index.htm"}, {"action": "SELL", "amount": 1088560.7, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000788/0000905718-17-000788-index.htm"}, {"action": "SELL", "amount": 660887.69, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000753/0000905718-17-000753-index.htm"}, {"action": "SELL", "amount": 899215.9299999999, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000749/0000905718-17-000749-index.htm"}, {"action": "SELL", "amount": 96491.488, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000745/0000905718-17-000745-index.htm"}, {"action": "SELL", "amount": 728134.0, "date": "2017-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000737/0000905718-17-000737-index.htm"}, {"action": "SELL", "amount": 579545.44, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000732/0000905718-17-000732-index.htm"}, {"action": "SELL", "amount": 1176709.83, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000706/0000905718-17-000706-index.htm"}, {"action": "SELL", "amount": 529937.6, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000670/0000905718-17-000670-index.htm"}, {"action": "SELL", "amount": 69170.04000000001, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000657/0000905718-17-000657-index.htm"}, {"action": "SELL", "amount": 730124.8799999999, "date": "2017-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000644/0000905718-17-000644-index.htm"}, {"action": "SELL", "amount": 1390611.45, "date": "2017-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000636/0000905718-17-000636-index.htm"}, {"action": "SELL", "amount": 525302.1, "date": "2017-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571817000626/0000905718-17-000626-index.htm"}, {"action": "BUY", "amount": 784000.0, "date": "2016-10-24", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317003618/0000899243-17-003618-index.htm"}], "latest": {"action": "SELL", "amount": 2176898.2433, "date": "2018-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090571818000981/0000905718-18-000981-index.htm"}}, {"who": "Simeon George", "who_key": "George Simeon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52430918.36, "sold": 720373.3620000001, "net": 51710544.997999996, "trades": 3, "top_score": 86.5, "lean": "buying", "history": [{"action": "SELL", "amount": 720373.3620000001, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526424317/0001193125-26-424317-index.htm"}, {"action": "BUY", "amount": 51499918.36, "date": "2025-07-16", "score": 86.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000095017025096666/0000950170-25-096666-index.htm"}, {"action": "BUY", "amount": 931000.0, "date": "2016-10-24", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000090342316001321/0000903423-16-001321-index.htm"}], "latest": {"action": "SELL", "amount": 720373.3620000001, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000119312526424317/0001193125-26-424317-index.htm"}}, {"who": "Celgene Corp /DE/", "who_key": "CELGENE CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 22404200.0, "sold": 21118120.42, "net": 1286079.5799999982, "trades": 3, "top_score": 64.1, "lean": "buying", "history": [{"action": "SELL", "amount": 21118120.42, "date": "2018-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919117064325/0001209191-17-064325-index.htm"}, {"action": "BUY", "amount": 11202100.0, "date": "2016-10-24", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919116146978/0001209191-16-146978-index.htm"}, {"action": "BUY", "amount": 11202100.0, "date": "2016-10-24", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919116147161/0001209191-16-147161-index.htm"}], "latest": {"action": "SELL", "amount": 21118120.42, "date": "2018-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919117064325/0001209191-17-064325-index.htm"}}, {"who": "Thomas Woiwode", "who_key": "Woiwode Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2254000.0, "sold": 27774920.5849, "net": -25520920.5849, "trades": 9, "top_score": 55.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2551440.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318013239/0000899243-18-013239-index.htm"}, {"action": "SELL", "amount": 6115872.59, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318012101/0000899243-18-012101-index.htm"}, {"action": "SELL", "amount": 1537137.92, "date": "2018-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318011133/0000899243-18-011133-index.htm"}, {"action": "SELL", "amount": 11136437.01, "date": "2018-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318010983/0000899243-18-010983-index.htm"}, {"action": "SELL", "amount": 1164655.4, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318010841/0000899243-18-010841-index.htm"}, {"action": "SELL", "amount": 5168901.34, "date": "2018-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318010683/0000899243-18-010683-index.htm"}, {"action": "SELL", "amount": 62070.4749, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317029615/0000899243-17-029615-index.htm"}, {"action": "SELL", "amount": 38405.85, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924317027487/0000899243-17-027487-index.htm"}, {"action": "BUY", "amount": 2254000.0, "date": "2016-10-24", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000110465916163805/0001104659-16-163805-index.htm"}], "latest": {"action": "SELL", "amount": 2551440.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924318013239/0000899243-18-013239-index.htm"}}, {"who": "Lawrence Otto Klein", "who_key": "Klein Lawrence Otto", "role": "CBO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26007067.143, "net": -26007067.143, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12805239.999999998, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919121023069/0001209191-21-023069-index.htm"}, {"action": "SELL", "amount": 5379939.6, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919121004458/0001209191-21-004458-index.htm"}, {"action": "SELL", "amount": 5311564.1206, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120039086/0001209191-20-039086-index.htm"}, {"action": "SELL", "amount": 1509970.58, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919120028839/0001209191-20-028839-index.htm"}, {"action": "SELL", "amount": 1000352.8424000001, "date": "2019-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000089924319019535/0000899243-19-019535-index.htm"}], "latest": {"action": "SELL", "amount": 12805239.999999998, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674416/000120919121023069/0001209191-21-023069-index.htm"}}], "activity": [{"date": "2026-09-22", "net": -626459.6}, {"date": "2026-10-14", "net": -973471.2420000001}, {"date": "2026-10-19", "net": -2381325.86}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436436", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-428010", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-428002", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426878", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425243", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424317", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423057", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-423056", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010218", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418101", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010087", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401237", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009755", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396944", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396935", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009604", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345111", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-330672", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330644", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002146", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264390", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264382", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264290", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264289", "price_sensitive": false}], "performance": {"ticker": "CRSP", "has_prices": true, "summary": {"n": 18, "avg": 1.9459988210129886, "win_rate": 1.0, "best": 3.0371163454675236, "worst": 0.0039048633297834373, "as_of": "2026-09-18"}, "buys": [{"who": "Treco Douglas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1140600.0, "date": "2025-08-06", "score": 66.7, "ref_price": 56.34, "return": 0.0039048633297834373}, {"who": "George Simeon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51499918.36, "date": "2025-07-16", "score": 86.5, "ref_price": 55.14, "return": 0.025752629669931117}, {"who": "Patel Naimish", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 49703.68, "date": "2025-04-03", "score": 39.2, "ref_price": 32.66, "return": 0.731781996325781}, {"who": "Greene John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 313947.89999999997, "date": "2025-02-26", "score": 45.0, "ref_price": 44.4, "return": 0.27387387387387396}, {"who": "Vertex Pharmaceuticals (Europe) Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1002193.6761, "date": "2018-12-27", "score": 48.6, "ref_price": 26.41, "return": 1.1416130253691785}, {"who": "Vertex Pharmaceuticals (Europe) Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2184960.1725999997, "date": "2018-12-24", "score": 52.7, "ref_price": 24.42, "return": 1.316134316134316}, {"who": "BAYER AKTIENGESELLSCHAFT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11999988.0, "date": "2018-01-05", "score": 63.0, "ref_price": 26.81, "return": 1.1096605744125327}, {"who": "EMSTER KURT VON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1499998.5, "date": "2018-01-05", "score": 53.7, "ref_price": 26.81, "return": 1.1096605744125327}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-10-19", "score": 0.0, "ref_price": 18.97, "return": 1.9815498154981552}, {"who": "EMSTER KURT VON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 784000.0, "date": "2016-10-24", "score": 50.1, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "Lundberg Sven Ante", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 5600.0, "date": "2016-10-24", "score": 28.6, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "Versant Venture Capital IV, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2254000.0, "date": "2016-10-24", "score": 53.1, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "Woiwode Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2254000.0, "date": "2016-10-24", "score": 55.6, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "Bolzon Bradley J PhD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2254000.0, "date": "2016-10-24", "score": 55.6, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "CELGENE CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11202100.0, "date": "2016-10-24", "score": 64.1, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "George Simeon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 931000.0, "date": "2016-10-24", "score": 50.9, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "GLAXOSMITHKLINE PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 931000.0, "date": "2016-10-24", "score": 48.4, "ref_price": 14.01, "return": 3.0371163454675236}, {"who": "CELGENE CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11202100.0, "date": "2016-10-24", "score": 64.1, "ref_price": 14.01, "return": 3.0371163454675236}]}, "price_series": [{"date": "2016-10-19", "close": 14.09, "volume": 1884289.0}, {"date": "2016-10-20", "close": 13.94, "volume": 355603.0}, {"date": "2016-10-21", "close": 13.82, "volume": 113857.0}, {"date": "2016-10-24", "close": 14.01, "volume": 100745.0}, {"date": "2016-10-25", "close": 14.41, "volume": 85089.0}, {"date": "2016-10-26", "close": 14.8, "volume": 117799.0}, {"date": "2016-10-27", "close": 15.82, "volume": 228641.0}, {"date": "2016-10-28", "close": 16.74, "volume": 119132.0}, {"date": "2016-10-31", "close": 18.25, "volume": 256372.0}, {"date": "2016-11-01", "close": 17.95, "volume": 119908.0}, {"date": "2016-11-02", "close": 15.355, "volume": 148743.0}, {"date": "2016-11-03", "close": 15.32, "volume": 143092.0}, {"date": "2016-11-04", "close": 15.2, "volume": 54878.0}, {"date": "2016-11-07", "close": 15.21, "volume": 45955.0}, {"date": "2016-11-08", "close": 15.89, "volume": 97785.0}, {"date": "2016-11-09", "close": 16.27, "volume": 73880.0}, {"date": "2016-11-10", "close": 16.84, "volume": 37867.0}, {"date": "2016-11-11", "close": 17.5, "volume": 89267.0}, {"date": "2016-11-14", "close": 17.6, "volume": 74533.0}, {"date": "2016-11-15", "close": 18.15, "volume": 100753.0}, {"date": "2016-11-16", "close": 21.58, "volume": 192374.0}, {"date": "2016-11-17", "close": 21.8, "volume": 185667.0}, {"date": "2016-11-18", "close": 20.5, "volume": 70963.0}, {"date": "2016-11-21", "close": 20.8, "volume": 84780.0}, {"date": "2016-11-22", "close": 20.07, "volume": 47088.0}, {"date": "2016-11-23", "close": 19.34, "volume": 72358.0}, {"date": "2016-11-25", "close": 20.4, "volume": 14089.0}, {"date": "2016-11-28", "close": 20.56, "volume": 59764.0}, {"date": "2016-11-29", "close": 23.07, "volume": 62132.0}, {"date": "2016-11-30", "close": 21.82, "volume": 108811.0}, {"date": "2016-12-01", "close": 19.98, "volume": 115191.0}, {"date": "2016-12-02", "close": 19.03, "volume": 70376.0}, {"date": "2016-12-05", "close": 20.94, "volume": 46119.0}, {"date": "2016-12-06", "close": 22.23, "volume": 61433.0}, {"date": "2016-12-07", "close": 20.89, "volume": 84999.0}, {"date": "2016-12-08", "close": 21.1, "volume": 60186.0}, {"date": "2016-12-09", "close": 20.77, "volume": 37805.0}, {"date": "2016-12-12", "close": 20.36, "volume": 34361.0}, {"date": "2016-12-13", "close": 19.6, "volume": 105746.0}, {"date": "2016-12-14", "close": 19.11, "volume": 62558.0}, {"date": "2016-12-15", "close": 19.18, "volume": 36356.0}, {"date": "2016-12-16", "close": 19.52, "volume": 41490.0}, {"date": "2016-12-19", "close": 20.55, "volume": 57996.0}, {"date": "2016-12-20", "close": 20.18, "volume": 76232.0}, {"date": "2016-12-21", "close": 20.28, "volume": 77709.0}, {"date": "2016-12-22", "close": 20.12, "volume": 34705.0}, {"date": "2016-12-23", "close": 20.86, "volume": 12873.0}, {"date": "2016-12-27", "close": 21.02, "volume": 36915.0}, {"date": "2016-12-28", "close": 20.0, "volume": 65817.0}, {"date": "2016-12-29", "close": 20.03, "volume": 16699.0}, {"date": "2016-12-30", "close": 20.26, "volume": 21607.0}, {"date": "2017-01-03", "close": 22.5, "volume": 48863.0}, {"date": "2017-01-04", "close": 23.55, "volume": 190197.0}, {"date": "2017-01-05", "close": 22.96, "volume": 57052.0}, {"date": "2017-01-06", "close": 22.54, "volume": 54857.0}, {"date": "2017-01-09", "close": 22.89, "volume": 48747.0}, {"date": "2017-01-10", "close": 22.99, "volume": 34340.0}, {"date": "2017-01-11", "close": 22.39, "volume": 64919.0}, {"date": "2017-01-12", "close": 22.23, "volume": 43224.0}, {"date": "2017-01-13", "close": 21.14, "volume": 49780.0}, {"date": "2017-01-17", "close": 21.5, "volume": 29936.0}, {"date": "2017-01-18", "close": 22.23, "volume": 39061.0}, {"date": "2017-01-19", "close": 21.03, "volume": 49810.0}, {"date": "2017-01-20", "close": 20.0, "volume": 61050.0}, {"date": "2017-01-23", "close": 18.54, "volume": 194369.0}, {"date": "2017-01-24", "close": 18.95, "volume": 56758.0}, {"date": "2017-01-25", "close": 18.84, "volume": 31635.0}, {"date": "2017-01-26", "close": 18.58, "volume": 43657.0}, {"date": "2017-01-27", "close": 18.43, "volume": 24038.0}, {"date": "2017-01-30", "close": 17.74, "volume": 64151.0}, {"date": "2017-01-31", "close": 17.75, "volume": 52503.0}, {"date": "2017-02-01", "close": 17.22, "volume": 36324.0}, {"date": "2017-02-02", "close": 16.26, "volume": 105848.0}, {"date": "2017-02-03", "close": 15.65, "volume": 98108.0}, {"date": "2017-02-06", "close": 15.75, "volume": 55009.0}, {"date": "2017-02-07", "close": 15.22, "volume": 52754.0}, {"date": "2017-02-08", "close": 14.9, "volume": 81357.0}, {"date": "2017-02-09", "close": 14.78, "volume": 132068.0}, {"date": "2017-02-10", "close": 15.01, "volume": 52012.0}, {"date": "2017-02-13", "close": 16.43, "volume": 91904.0}, {"date": "2017-02-14", "close": 17.26, "volume": 77757.0}, {"date": "2017-02-15", "close": 15.9, "volume": 724756.0}, {"date": "2017-02-16", "close": 18.49, "volume": 293592.0}, {"date": "2017-02-17", "close": 18.07, "volume": 172966.0}, {"date": "2017-02-21", "close": 17.3, "volume": 103144.0}, {"date": "2017-02-22", "close": 17.71, "volume": 69142.0}, {"date": "2017-02-23", "close": 17.64, "volume": 51883.0}, {"date": "2017-02-24", "close": 17.9, "volume": 43247.0}, {"date": "2017-02-27", "close": 19.95, "volume": 119454.0}, {"date": "2017-02-28", "close": 23.73, "volume": 164058.0}, {"date": "2017-03-01", "close": 22.47, "volume": 88604.0}, {"date": "2017-03-02", "close": 21.54, "volume": 80130.0}, {"date": "2017-03-03", "close": 21.14, "volume": 34800.0}, {"date": "2017-03-06", "close": 21.88, "volume": 36993.0}, {"date": "2017-03-07", "close": 21.34, "volume": 48559.0}, {"date": "2017-03-08", "close": 22.43, "volume": 56814.0}, {"date": "2017-03-09", "close": 21.37, "volume": 194639.0}, {"date": "2017-03-10", "close": 21.15, "volume": 32141.0}, {"date": "2017-03-13", "close": 21.17, "volume": 85767.0}, {"date": "2017-03-14", "close": 21.34, "volume": 53530.0}, {"date": "2017-03-15", "close": 21.0, "volume": 52074.0}, {"date": "2017-03-16", "close": 20.49, "volume": 58814.0}, {"date": "2017-03-17", "close": 20.75, "volume": 40044.0}, {"date": "2017-03-20", "close": 21.24, "volume": 29001.0}, {"date": "2017-03-21", "close": 19.72, "volume": 46836.0}, {"date": "2017-03-22", "close": 18.68, "volume": 56176.0}, {"date": "2017-03-23", "close": 17.81, "volume": 65994.0}, {"date": "2017-03-24", "close": 17.88, "volume": 48305.0}, {"date": "2017-03-27", "close": 18.24, "volume": 70368.0}, {"date": "2017-03-28", "close": 20.42, "volume": 164164.0}, {"date": "2017-03-29", "close": 20.77, "volume": 103303.0}, {"date": "2017-03-30", "close": 20.72, "volume": 53551.0}, {"date": "2017-03-31", "close": 21.77, "volume": 83809.0}, {"date": "2017-04-03", "close": 21.61, "volume": 90688.0}, {"date": "2017-04-04", "close": 20.9, "volume": 89946.0}, {"date": "2017-04-05", "close": 19.85, "volume": 62505.0}, {"date": "2017-04-06", "close": 19.47, "volume": 43366.0}, {"date": "2017-04-07", "close": 19.29, "volume": 25459.0}, {"date": "2017-04-10", "close": 18.86, "volume": 58601.0}, {"date": "2017-04-11", "close": 18.9, "volume": 31255.0}, {"date": "2017-04-12", "close": 18.9, "volume": 20543.0}, {"date": "2017-04-13", "close": 19.41, "volume": 37776.0}, {"date": "2017-04-17", "close": 19.87, "volume": 61555.0}, {"date": "2017-04-18", "close": 19.17, "volume": 45859.0}, {"date": "2017-04-19", "close": 17.57, "volume": 242357.0}, {"date": "2017-04-20", "close": 17.29, "volume": 90282.0}, {"date": "2017-04-21", "close": 16.97, "volume": 102831.0}, {"date": "2017-04-24", "close": 16.58, "volume": 91053.0}, {"date": "2017-04-25", "close": 16.9, "volume": 66542.0}, {"date": "2017-04-26", "close": 16.67, "volume": 47834.0}, {"date": "2017-04-27", "close": 17.0, "volume": 98633.0}, {"date": "2017-04-28", "close": 17.02, "volume": 49252.0}, {"date": "2017-05-01", "close": 17.02, "volume": 97881.0}, {"date": "2017-05-02", "close": 16.6, "volume": 83871.0}, {"date": "2017-05-03", "close": 16.21, "volume": 112086.0}, {"date": "2017-05-04", "close": 16.7, "volume": 67775.0}, {"date": "2017-05-05", "close": 16.98, "volume": 92796.0}, {"date": "2017-05-08", "close": 16.7, "volume": 62744.0}, {"date": "2017-05-09", "close": 16.95, "volume": 56351.0}, {"date": "2017-05-10", "close": 17.02, "volume": 53303.0}, {"date": "2017-05-11", "close": 16.79, "volume": 56429.0}, {"date": "2017-05-12", "close": 17.0, "volume": 48358.0}, {"date": "2017-05-15", "close": 17.15, "volume": 188363.0}, {"date": "2017-05-16", "close": 16.52, "volume": 159240.0}, {"date": "2017-05-17", "close": 15.51, "volume": 179200.0}, {"date": "2017-05-18", "close": 15.77, "volume": 67905.0}, {"date": "2017-05-19", "close": 15.54, "volume": 60004.0}, {"date": "2017-05-22", "close": 15.55, "volume": 59559.0}, {"date": "2017-05-23", "close": 15.75, "volume": 43397.0}, {"date": "2017-05-24", "close": 15.65, "volume": 26292.0}, {"date": "2017-05-25", "close": 15.38, "volume": 52500.0}, {"date": "2017-05-26", "close": 15.04, "volume": 60528.0}, {"date": "2017-05-30", "close": 14.24, "volume": 231918.0}, {"date": "2017-05-31", "close": 13.62, "volume": 145738.0}, {"date": "2017-06-01", "close": 14.34, "volume": 113216.0}, {"date": "2017-06-02", "close": 14.24, "volume": 72013.0}, {"date": "2017-06-05", "close": 14.28, "volume": 92115.0}, {"date": "2017-06-06", "close": 14.31, "volume": 90445.0}, {"date": "2017-06-07", "close": 14.78, "volume": 86152.0}, {"date": "2017-06-08", "close": 15.0, "volume": 80859.0}, {"date": "2017-06-09", "close": 14.6, "volume": 64833.0}, {"date": "2017-06-12", "close": 14.21, "volume": 129802.0}, {"date": "2017-06-13", "close": 14.48, "volume": 61443.0}, {"date": "2017-06-14", "close": 14.25, "volume": 37607.0}, {"date": "2017-06-15", "close": 14.43, "volume": 64944.0}, {"date": "2017-06-16", "close": 14.81, "volume": 42691.0}, {"date": "2017-06-19", "close": 14.79, "volume": 212492.0}, {"date": "2017-06-20", "close": 14.88, "volume": 84307.0}, {"date": "2017-06-21", "close": 15.04, "volume": 86752.0}, {"date": "2017-06-22", "close": 16.14, "volume": 209294.0}, {"date": "2017-06-23", "close": 16.44, "volume": 156229.0}, {"date": "2017-06-26", "close": 17.25, "volume": 209566.0}, {"date": "2017-06-27", "close": 17.31, "volume": 163060.0}, {"date": "2017-06-28", "close": 17.11, "volume": 194843.0}, {"date": "2017-06-29", "close": 16.07, "volume": 200377.0}, {"date": "2017-06-30", "close": 16.02, "volume": 49208.0}, {"date": "2017-07-03", "close": 15.81, "volume": 48706.0}, {"date": "2017-07-05", "close": 16.08, "volume": 72466.0}, {"date": "2017-07-06", "close": 15.78, "volume": 31704.0}, {"date": "2017-07-07", "close": 15.88, "volume": 35572.0}, {"date": "2017-07-10", "close": 16.03, "volume": 64696.0}, {"date": "2017-07-11", "close": 16.67, "volume": 71661.0}, {"date": "2017-07-12", "close": 16.71, "volume": 84277.0}, {"date": "2017-07-13", "close": 17.07, "volume": 213449.0}, {"date": "2017-07-14", "close": 16.99, "volume": 155817.0}, {"date": "2017-07-17", "close": 17.1, "volume": 72054.0}, {"date": "2017-07-18", "close": 17.0, "volume": 59585.0}, {"date": "2017-07-19", "close": 16.89, "volume": 71258.0}, {"date": "2017-07-20", "close": 16.53, "volume": 87467.0}, {"date": "2017-07-21", "close": 16.64, "volume": 28201.0}, {"date": "2017-07-24", "close": 17.09, "volume": 94125.0}, {"date": "2017-07-25", "close": 17.49, "volume": 113066.0}, {"date": "2017-07-26", "close": 17.74, "volume": 96305.0}, {"date": "2017-07-27", "close": 17.67, "volume": 214643.0}, {"date": "2017-07-28", "close": 17.29, "volume": 73870.0}, {"date": "2017-07-31", "close": 17.49, "volume": 77049.0}, {"date": "2017-08-01", "close": 16.9, "volume": 76303.0}, {"date": "2017-08-02", "close": 16.75, "volume": 73472.0}, {"date": "2017-08-03", "close": 17.91, "volume": 262581.0}, {"date": "2017-08-04", "close": 18.4, "volume": 174206.0}, {"date": "2017-08-07", "close": 18.5, "volume": 177286.0}, {"date": "2017-08-08", "close": 18.74, "volume": 146378.0}, {"date": "2017-08-09", "close": 17.57, "volume": 118692.0}, {"date": "2017-08-10", "close": 17.8, "volume": 132589.0}, {"date": "2017-08-11", "close": 19.22, "volume": 577867.0}, {"date": "2017-08-14", "close": 19.68, "volume": 262947.0}, {"date": "2017-08-15", "close": 19.35, "volume": 126730.0}, {"date": "2017-08-16", "close": 18.86, "volume": 142912.0}, {"date": "2017-08-17", "close": 18.42, "volume": 156193.0}, {"date": "2017-08-18", "close": 18.34, "volume": 60044.0}, {"date": "2017-08-21", "close": 18.35, "volume": 61730.0}, {"date": "2017-08-22", "close": 18.37, "volume": 129482.0}, {"date": "2017-08-23", "close": 18.41, "volume": 115638.0}, {"date": "2017-08-24", "close": 19.35, "volume": 185816.0}, {"date": "2017-08-25", "close": 19.5, "volume": 130774.0}, {"date": "2017-08-28", "close": 19.69, "volume": 566493.0}, {"date": "2017-08-29", "close": 19.84, "volume": 101025.0}, {"date": "2017-08-30", "close": 20.66, "volume": 344014.0}, {"date": "2017-08-31", "close": 20.48, "volume": 234590.0}, {"date": "2017-09-01", "close": 20.56, "volume": 127520.0}, {"date": "2017-09-05", "close": 20.2, "volume": 146784.0}, {"date": "2017-09-06", "close": 18.47, "volume": 449668.0}, {"date": "2017-09-07", "close": 19.1, "volume": 200036.0}, {"date": "2017-09-08", "close": 18.74, "volume": 128660.0}, {"date": "2017-09-11", "close": 19.15, "volume": 84754.0}, {"date": "2017-09-12", "close": 18.92, "volume": 182732.0}, {"date": "2017-09-13", "close": 19.04, "volume": 57872.0}, {"date": "2017-09-14", "close": 19.1, "volume": 148339.0}, {"date": "2017-09-15", "close": 19.19, "volume": 99395.0}, {"date": "2017-09-18", "close": 19.07, "volume": 129049.0}, {"date": "2017-09-19", "close": 18.75, "volume": 116507.0}, {"date": "2017-09-20", "close": 18.92, "volume": 116988.0}, {"date": "2017-09-21", "close": 19.02, "volume": 353656.0}, {"date": "2017-09-22", "close": 18.97, "volume": 156701.0}, {"date": "2017-09-25", "close": 18.95, "volume": 168945.0}, {"date": "2017-09-26", "close": 17.02, "volume": 471506.0}, {"date": "2017-09-27", "close": 16.77, "volume": 317838.0}, {"date": "2017-09-28", "close": 17.51, "volume": 283979.0}, {"date": "2017-09-29", "close": 17.87, "volume": 132780.0}, {"date": "2017-10-02", "close": 18.39, "volume": 413266.0}, {"date": "2017-10-03", "close": 19.12, "volume": 532721.0}, {"date": "2017-10-04", "close": 19.09, "volume": 418329.0}, {"date": "2017-10-05", "close": 19.19, "volume": 311543.0}, {"date": "2017-10-06", "close": 19.3, "volume": 315371.0}, {"date": "2017-10-09", "close": 19.7, "volume": 194407.0}, {"date": "2017-10-10", "close": 19.45, "volume": 153218.0}, {"date": "2017-10-11", "close": 18.8, "volume": 148401.0}, {"date": "2017-10-12", "close": 18.72, "volume": 160267.0}, {"date": "2017-10-13", "close": 18.42, "volume": 225956.0}, {"date": "2017-10-16", "close": 18.44, "volume": 173819.0}, {"date": "2017-10-17", "close": 18.3, "volume": 174710.0}, {"date": "2017-10-18", "close": 17.79, "volume": 201752.0}, {"date": "2017-10-19", "close": 18.97, "volume": 276637.0}, {"date": "2017-10-20", "close": 19.07, "volume": 240823.0}, {"date": "2017-10-23", "close": 19.4, "volume": 287350.0}, {"date": "2017-10-24", "close": 19.29, "volume": 123654.0}, {"date": "2017-10-25", "close": 18.94, "volume": 232712.0}, {"date": "2017-10-26", "close": 18.49, "volume": 177706.0}, {"date": "2017-10-27", "close": 18.95, "volume": 164879.0}, {"date": "2017-10-30", "close": 19.01, "volume": 190077.0}, {"date": "2017-10-31", "close": 19.3, "volume": 287570.0}, {"date": "2017-11-01", "close": 18.43, "volume": 171324.0}, {"date": "2017-11-02", "close": 18.67, "volume": 120651.0}, {"date": "2017-11-03", "close": 19.05, "volume": 258554.0}, {"date": "2017-11-06", "close": 18.91, "volume": 239501.0}, {"date": "2017-11-07", "close": 18.13, "volume": 238721.0}, {"date": "2017-11-08", "close": 17.94, "volume": 182935.0}, {"date": "2017-11-09", "close": 16.95, "volume": 355911.0}, {"date": "2017-11-10", "close": 17.45, "volume": 123368.0}, {"date": "2017-11-13", "close": 17.75, "volume": 236184.0}, {"date": "2017-11-14", "close": 17.46, "volume": 228591.0}, {"date": "2017-11-15", "close": 17.66, "volume": 125971.0}, {"date": "2017-11-16", "close": 18.42, "volume": 435262.0}, {"date": "2017-11-17", "close": 18.59, "volume": 270080.0}, {"date": "2017-11-20", "close": 19.04, "volume": 514640.0}, {"date": "2017-11-21", "close": 19.09, "volume": 331263.0}, {"date": "2017-11-22", "close": 19.81, "volume": 813692.0}, {"date": "2017-11-24", "close": 20.02, "volume": 194020.0}, {"date": "2017-11-27", "close": 19.55, "volume": 275376.0}, {"date": "2017-11-28", "close": 19.21, "volume": 245087.0}, {"date": "2017-11-29", "close": 18.66, "volume": 195111.0}, {"date": "2017-11-30", "close": 18.99, "volume": 271629.0}, {"date": "2017-12-01", "close": 19.12, "volume": 324161.0}, {"date": "2017-12-04", "close": 18.26, "volume": 421072.0}, {"date": "2017-12-05", "close": 18.52, "volume": 154543.0}, {"date": "2017-12-06", "close": 18.53, "volume": 197582.0}, {"date": "2017-12-07", "close": 19.14, "volume": 285800.0}, {"date": "2017-12-08", "close": 18.88, "volume": 272599.0}, {"date": "2017-12-11", "close": 18.41, "volume": 367314.0}, {"date": "2017-12-12", "close": 17.89, "volume": 509023.0}, {"date": "2017-12-13", "close": 18.3, "volume": 251574.0}, {"date": "2017-12-14", "close": 19.05, "volume": 452933.0}, {"date": "2017-12-15", "close": 19.17, "volume": 999321.0}, {"date": "2017-12-18", "close": 19.94, "volume": 226977.0}, {"date": "2017-12-19", "close": 19.1, "volume": 212429.0}, {"date": "2017-12-20", "close": 19.01, "volume": 193752.0}, {"date": "2017-12-21", "close": 19.58, "volume": 357498.0}, {"date": "2017-12-22", "close": 21.15, "volume": 739293.0}, {"date": "2017-12-26", "close": 21.29, "volume": 390694.0}, {"date": "2017-12-27", "close": 21.09, "volume": 426629.0}, {"date": "2017-12-28", "close": 21.25, "volume": 461875.0}, {"date": "2017-12-29", "close": 23.48, "volume": 848356.0}, {"date": "2018-01-02", "close": 25.17, "volume": 1223164.0}, {"date": "2018-01-03", "close": 23.52, "volume": 1065151.0}, {"date": "2018-01-04", "close": 23.91, "volume": 706361.0}, {"date": "2018-01-05", "close": 26.81, "volume": 3993416.0}, {"date": "2018-01-08", "close": 26.07, "volume": 1798565.0}, {"date": "2018-01-09", "close": 25.49, "volume": 642615.0}, {"date": "2018-01-10", "close": 25.77, "volume": 292400.0}, {"date": "2018-01-11", "close": 28.44, "volume": 703963.0}, {"date": "2018-01-12", "close": 28.52, "volume": 896986.0}, {"date": "2018-01-16", "close": 27.18, "volume": 732229.0}, {"date": "2018-01-17", "close": 28.34, "volume": 481026.0}, {"date": "2018-01-18", "close": 30.08, "volume": 575804.0}, {"date": "2018-01-19", "close": 29.73, "volume": 386254.0}, {"date": "2018-01-22", "close": 33.75, "volume": 804493.0}, {"date": "2018-01-23", "close": 38.78, "volume": 2299202.0}, {"date": "2018-01-24", "close": 37.46, "volume": 807451.0}, {"date": "2018-01-25", "close": 40.45, "volume": 915567.0}, {"date": "2018-01-26", "close": 39.45, "volume": 997181.0}, {"date": "2018-01-29", "close": 44.39, "volume": 1020977.0}, {"date": "2018-01-30", "close": 41.7, "volume": 1136311.0}, {"date": "2018-01-31", "close": 39.28, "volume": 1132959.0}, {"date": "2018-02-01", "close": 38.48, "volume": 1101316.0}, {"date": "2018-02-02", "close": 36.91, "volume": 748954.0}, {"date": "2018-02-05", "close": 35.63, "volume": 962359.0}, {"date": "2018-02-06", "close": 36.56, "volume": 965212.0}, {"date": "2018-02-07", "close": 41.67, "volume": 2028978.0}, {"date": "2018-02-08", "close": 38.64, "volume": 977707.0}, {"date": "2018-02-09", "close": 34.88, "volume": 2071800.0}, {"date": "2018-02-12", "close": 37.37, "volume": 877424.0}, {"date": "2018-02-13", "close": 40.11, "volume": 612118.0}, {"date": "2018-02-14", "close": 40.21, "volume": 835393.0}, {"date": "2018-02-15", "close": 40.62, "volume": 475058.0}, {"date": "2018-02-16", "close": 40.01, "volume": 612594.0}, {"date": "2018-02-20", "close": 41.61, "volume": 819767.0}, {"date": "2018-02-21", "close": 41.16, "volume": 1559572.0}, {"date": "2018-02-22", "close": 41.92, "volume": 699165.0}, {"date": "2018-02-23", "close": 43.04, "volume": 634480.0}, {"date": "2018-02-26", "close": 48.34, "volume": 1891467.0}, {"date": "2018-02-27", "close": 46.29, "volume": 1563266.0}, {"date": "2018-02-28", "close": 48.46, "volume": 1031545.0}, {"date": "2018-03-01", "close": 46.54, "volume": 874353.0}, {"date": "2018-03-02", "close": 50.02, "volume": 1113518.0}, {"date": "2018-03-05", "close": 49.4, "volume": 865667.0}, {"date": "2018-03-06", "close": 48.93, "volume": 607873.0}, {"date": "2018-03-07", "close": 51.49, "volume": 1513208.0}, {"date": "2018-03-08", "close": 53.7, "volume": 1053284.0}, {"date": "2018-03-09", "close": 56.72, "volume": 2447373.0}, {"date": "2018-03-12", "close": 56.8, "volume": 1468942.0}, {"date": "2018-03-13", "close": 56.51, "volume": 1454465.0}, {"date": "2018-03-14", "close": 58.17, "volume": 1566916.0}, {"date": "2018-03-15", "close": 52.6, "volume": 2780891.0}, {"date": "2018-03-16", "close": 51.77, "volume": 1111130.0}, {"date": "2018-03-19", "close": 51.52, "volume": 834653.0}, {"date": "2018-03-20", "close": 52.56, "volume": 911535.0}, {"date": "2018-03-21", "close": 52.16, "volume": 670013.0}, {"date": "2018-03-22", "close": 52.1, "volume": 798954.0}, {"date": "2018-03-23", "close": 52.96, "volume": 745697.0}, {"date": "2018-03-26", "close": 52.27, "volume": 1048948.0}, {"date": "2018-03-27", "close": 44.675, "volume": 1576474.0}, {"date": "2018-03-28", "close": 44.86, "volume": 1602343.0}, {"date": "2018-03-29", "close": 45.71, "volume": 975857.0}, {"date": "2018-04-02", "close": 43.27, "volume": 855159.0}, {"date": "2018-04-03", "close": 42.62, "volume": 654153.0}, {"date": "2018-04-04", "close": 44.15, "volume": 705902.0}, {"date": "2018-04-05", "close": 42.67, "volume": 628081.0}, {"date": "2018-04-06", "close": 43.27, "volume": 2771900.0}, {"date": "2018-04-09", "close": 44.86, "volume": 1310659.0}, {"date": "2018-04-10", "close": 49.27, "volume": 1337747.0}, {"date": "2018-04-11", "close": 49.81, "volume": 1991821.0}, {"date": "2018-04-12", "close": 52.56, "volume": 1014202.0}, {"date": "2018-04-13", "close": 51.77, "volume": 843088.0}, {"date": "2018-04-16", "close": 51.18, "volume": 1053276.0}, {"date": "2018-04-17", "close": 52.73, "volume": 1030080.0}, {"date": "2018-04-18", "close": 53.22, "volume": 687170.0}, {"date": "2018-04-19", "close": 57.42, "volume": 2112177.0}, {"date": "2018-04-20", "close": 54.07, "volume": 1296167.0}, {"date": "2018-04-23", "close": 49.6, "volume": 2352555.0}, {"date": "2018-04-24", "close": 47.27, "volume": 1289805.0}, {"date": "2018-04-25", "close": 47.78, "volume": 846478.0}, {"date": "2018-04-26", "close": 50.07, "volume": 1383961.0}, {"date": "2018-04-27", "close": 48.91, "volume": 1026688.0}, {"date": "2018-04-30", "close": 46.86, "volume": 1417516.0}, {"date": "2018-05-01", "close": 47.41, "volume": 874275.0}, {"date": "2018-05-02", "close": 48.52, "volume": 955314.0}, {"date": "2018-05-03", "close": 47.77, "volume": 785843.0}, {"date": "2018-05-04", "close": 49.09, "volume": 555355.0}, {"date": "2018-05-07", "close": 51.72, "volume": 1270138.0}, {"date": "2018-05-08", "close": 51.97, "volume": 1959098.0}, {"date": "2018-05-09", "close": 51.5, "volume": 912883.0}, {"date": "2018-05-10", "close": 52.12, "volume": 843320.0}, {"date": "2018-05-11", "close": 52.73, "volume": 942832.0}, {"date": "2018-05-14", "close": 56.78, "volume": 2630472.0}, {"date": "2018-05-15", "close": 57.75, "volume": 2269551.0}, {"date": "2018-05-16", "close": 57.65, "volume": 1227180.0}, {"date": "2018-05-17", "close": 65.4, "volume": 3803665.0}, {"date": "2018-05-18", "close": 64.68, "volume": 3244466.0}, {"date": "2018-05-21", "close": 64.6, "volume": 1476708.0}, {"date": "2018-05-22", "close": 63.76, "volume": 1154826.0}, {"date": "2018-05-23", "close": 69.57, "volume": 1938727.0}, {"date": "2018-05-24", "close": 69.65, "volume": 2773700.0}, {"date": "2018-05-25", "close": 69.94, "volume": 1689083.0}, {"date": "2018-05-29", "close": 68.91, "volume": 1003576.0}, {"date": "2018-05-30", "close": 73.59, "volume": 2151366.0}, {"date": "2018-05-31", "close": 68.91, "volume": 4956256.0}, {"date": "2018-06-01", "close": 67.13, "volume": 2377367.0}, {"date": "2018-06-04", "close": 65.97, "volume": 2172018.0}, {"date": "2018-06-05", "close": 66.95, "volume": 1384204.0}, {"date": "2018-06-06", "close": 67.84, "volume": 767880.0}, {"date": "2018-06-07", "close": 67.01, "volume": 566872.0}, {"date": "2018-06-08", "close": 68.15, "volume": 969520.0}, {"date": "2018-06-11", "close": 59.57, "volume": 8248559.0}, {"date": "2018-06-12", "close": 59.34, "volume": 2147807.0}, {"date": "2018-06-13", "close": 57.0, "volume": 3398375.0}, {"date": "2018-06-14", "close": 59.06, "volume": 1846693.0}, {"date": "2018-06-15", "close": 59.31, "volume": 1740686.0}, {"date": "2018-06-18", "close": 62.63, "volume": 1788693.0}, {"date": "2018-06-19", "close": 62.06, "volume": 1301935.0}, {"date": "2018-06-20", "close": 65.26, "volume": 1362323.0}, {"date": "2018-06-21", "close": 65.14, "volume": 982568.0}, {"date": "2018-06-22", "close": 62.78, "volume": 786813.0}, {"date": "2018-06-25", "close": 61.67, "volume": 890336.0}, {"date": "2018-06-26", "close": 64.1, "volume": 720405.0}, {"date": "2018-06-27", "close": 60.08, "volume": 910502.0}, {"date": "2018-06-28", "close": 58.79, "volume": 1734906.0}, {"date": "2018-06-29", "close": 58.76, "volume": 676698.0}, {"date": "2018-07-02", "close": 60.05, "volume": 822405.0}, {"date": "2018-07-03", "close": 61.26, "volume": 497990.0}, {"date": "2018-07-05", "close": 61.74, "volume": 637675.0}, {"date": "2018-07-06", "close": 62.88, "volume": 651060.0}, {"date": "2018-07-09", "close": 63.21, "volume": 846557.0}, {"date": "2018-07-10", "close": 62.21, "volume": 633148.0}, {"date": "2018-07-11", "close": 64.19, "volume": 951792.0}, {"date": "2018-07-12", "close": 65.05, "volume": 638480.0}, {"date": "2018-07-13", "close": 65.71, "volume": 747314.0}, {"date": "2018-07-16", "close": 60.06, "volume": 2830063.0}, {"date": "2018-07-17", "close": 62.01, "volume": 800265.0}, {"date": "2018-07-18", "close": 58.53, "volume": 914142.0}, {"date": "2018-07-19", "close": 58.39, "volume": 1155517.0}, {"date": "2018-07-20", "close": 58.35, "volume": 687316.0}, {"date": "2018-07-23", "close": 57.27, "volume": 791743.0}, {"date": "2018-07-24", "close": 51.81, "volume": 2856137.0}, {"date": "2018-07-25", "close": 50.82, "volume": 1222844.0}, {"date": "2018-07-26", "close": 49.77, "volume": 1324261.0}, {"date": "2018-07-27", "close": 47.01, "volume": 1231597.0}, {"date": "2018-07-30", "close": 47.15, "volume": 975458.0}, {"date": "2018-07-31", "close": 47.74, "volume": 745544.0}, {"date": "2018-08-01", "close": 48.43, "volume": 614010.0}, {"date": "2018-08-02", "close": 48.78, "volume": 644484.0}, {"date": "2018-08-03", "close": 47.53, "volume": 613869.0}, {"date": "2018-08-06", "close": 48.43, "volume": 640936.0}, {"date": "2018-08-07", "close": 48.64, "volume": 596769.0}, {"date": "2018-08-08", "close": 47.1, "volume": 1076836.0}, {"date": "2018-08-09", "close": 47.95, "volume": 1456126.0}, {"date": "2018-08-10", "close": 47.11, "volume": 575547.0}, {"date": "2018-08-13", "close": 47.07, "volume": 578615.0}, {"date": "2018-08-14", "close": 47.86, "volume": 482719.0}, {"date": "2018-08-15", "close": 47.06, "volume": 444912.0}, {"date": "2018-08-16", "close": 50.0, "volume": 955519.0}, {"date": "2018-08-17", "close": 48.67, "volume": 575988.0}, {"date": "2018-08-20", "close": 48.92, "volume": 409553.0}, {"date": "2018-08-21", "close": 51.54, "volume": 601063.0}, {"date": "2018-08-22", "close": 48.89, "volume": 836249.0}, {"date": "2018-08-23", "close": 48.57, "volume": 459687.0}, {"date": "2018-08-24", "close": 48.42, "volume": 547155.0}, {"date": "2018-08-27", "close": 48.94, "volume": 498685.0}, {"date": "2018-08-28", "close": 51.15, "volume": 666135.0}, {"date": "2018-08-29", "close": 52.17, "volume": 682823.0}, {"date": "2018-08-30", "close": 53.46, "volume": 544363.0}, {"date": "2018-08-31", "close": 56.67, "volume": 1834964.0}, {"date": "2018-09-04", "close": 55.5, "volume": 1049637.0}, {"date": "2018-09-05", "close": 53.45, "volume": 720540.0}, {"date": "2018-09-06", "close": 49.88, "volume": 662487.0}, {"date": "2018-09-07", "close": 50.14, "volume": 471007.0}, {"date": "2018-09-10", "close": 49.69, "volume": 1181580.0}, {"date": "2018-09-11", "close": 51.8, "volume": 720499.0}, {"date": "2018-09-12", "close": 53.73, "volume": 486992.0}, {"date": "2018-09-13", "close": 54.15, "volume": 688207.0}, {"date": "2018-09-14", "close": 55.36, "volume": 671491.0}, {"date": "2018-09-17", "close": 50.32, "volume": 961112.0}, {"date": "2018-09-18", "close": 53.18, "volume": 619887.0}, {"date": "2018-09-19", "close": 51.89, "volume": 446043.0}, {"date": "2018-09-20", "close": 48.99, "volume": 2191224.0}, {"date": "2018-09-21", "close": 44.49, "volume": 5857408.0}, {"date": "2018-09-24", "close": 45.28, "volume": 888982.0}, {"date": "2018-09-25", "close": 46.37, "volume": 964235.0}, {"date": "2018-09-26", "close": 45.76, "volume": 656006.0}, {"date": "2018-09-27", "close": 46.44, "volume": 663702.0}, {"date": "2018-09-28", "close": 44.35, "volume": 921601.0}, {"date": "2018-10-01", "close": 42.34, "volume": 1029772.0}, {"date": "2018-10-02", "close": 39.72, "volume": 1776796.0}, {"date": "2018-10-03", "close": 39.0, "volume": 1335160.0}, {"date": "2018-10-04", "close": 37.56, "volume": 931263.0}, {"date": "2018-10-05", "close": 38.56, "volume": 886402.0}, {"date": "2018-10-08", "close": 36.56, "volume": 1172041.0}, {"date": "2018-10-09", "close": 36.85, "volume": 853649.0}, {"date": "2018-10-10", "close": 36.64, "volume": 1463407.0}, {"date": "2018-10-11", "close": 36.95, "volume": 3002695.0}, {"date": "2018-10-12", "close": 37.7, "volume": 1644833.0}, {"date": "2018-10-15", "close": 35.9, "volume": 1349249.0}, {"date": "2018-10-16", "close": 39.6, "volume": 1346719.0}, {"date": "2018-10-17", "close": 39.74, "volume": 690907.0}, {"date": "2018-10-18", "close": 37.2, "volume": 694151.0}, {"date": "2018-10-19", "close": 36.04, "volume": 615156.0}, {"date": "2018-10-22", "close": 35.47, "volume": 747560.0}, {"date": "2018-10-23", "close": 35.02, "volume": 1202893.0}, {"date": "2018-10-24", "close": 31.81, "volume": 857608.0}, {"date": "2018-10-25", "close": 33.13, "volume": 708961.0}, {"date": "2018-10-26", "close": 32.42, "volume": 671176.0}, {"date": "2018-10-29", "close": 31.28, "volume": 507718.0}, {"date": "2018-10-30", "close": 32.0, "volume": 567118.0}, {"date": "2018-10-31", "close": 32.77, "volume": 610474.0}, {"date": "2018-11-01", "close": 35.59, "volume": 750936.0}, {"date": "2018-11-02", "close": 36.8, "volume": 854562.0}, {"date": "2018-11-05", "close": 36.32, "volume": 506825.0}, {"date": "2018-11-06", "close": 35.06, "volume": 625100.0}, {"date": "2018-11-07", "close": 38.85, "volume": 1036960.0}, {"date": "2018-11-08", "close": 37.7, "volume": 944463.0}, {"date": "2018-11-09", "close": 36.37, "volume": 539024.0}, {"date": "2018-11-12", "close": 36.17, "volume": 626401.0}, {"date": "2018-11-13", "close": 36.48, "volume": 1172376.0}, {"date": "2018-11-14", "close": 34.76, "volume": 2235674.0}, {"date": "2018-11-15", "close": 36.39, "volume": 835398.0}, {"date": "2018-11-16", "close": 37.16, "volume": 765964.0}, {"date": "2018-11-19", "close": 34.04, "volume": 820918.0}, {"date": "2018-11-20", "close": 32.73, "volume": 954842.0}, {"date": "2018-11-21", "close": 35.06, "volume": 460981.0}, {"date": "2018-11-23", "close": 35.66, "volume": 383328.0}, {"date": "2018-11-26", "close": 36.48, "volume": 641470.0}, {"date": "2018-11-27", "close": 36.32, "volume": 701788.0}, {"date": "2018-11-28", "close": 37.62, "volume": 651879.0}, {"date": "2018-11-29", "close": 38.72, "volume": 787615.0}, {"date": "2018-11-30", "close": 38.33, "volume": 710057.0}, {"date": "2018-12-03", "close": 39.84, "volume": 954469.0}, {"date": "2018-12-04", "close": 36.34, "volume": 776665.0}, {"date": "2018-12-06", "close": 35.92, "volume": 616521.0}, {"date": "2018-12-07", "close": 35.06, "volume": 834767.0}, {"date": "2018-12-10", "close": 35.3, "volume": 909553.0}, {"date": "2018-12-11", "close": 35.71, "volume": 695614.0}, {"date": "2018-12-12", "close": 36.38, "volume": 610331.0}, {"date": "2018-12-13", "close": 33.44, "volume": 522141.0}, {"date": "2018-12-14", "close": 32.69, "volume": 609182.0}, {"date": "2018-12-17", "close": 31.58, "volume": 504605.0}, {"date": "2018-12-18", "close": 29.54, "volume": 854144.0}, {"date": "2018-12-19", "close": 28.86, "volume": 733912.0}, {"date": "2018-12-20", "close": 27.42, "volume": 1078850.0}, {"date": "2018-12-21", "close": 22.73, "volume": 2301063.0}, {"date": "2018-12-24", "close": 24.42, "volume": 967407.0}, {"date": "2018-12-26", "close": 26.31, "volume": 1100332.0}, {"date": "2018-12-27", "close": 26.41, "volume": 925257.0}, {"date": "2018-12-28", "close": 26.75, "volume": 845382.0}, {"date": "2018-12-31", "close": 28.57, "volume": 1381886.0}, {"date": "2019-01-02", "close": 29.87, "volume": 875171.0}, {"date": "2019-01-03", "close": 28.02, "volume": 1033198.0}, {"date": "2019-01-04", "close": 30.27, "volume": 908862.0}, {"date": "2019-01-07", "close": 34.22, "volume": 1250332.0}, {"date": "2019-01-08", "close": 34.01, "volume": 905390.0}, {"date": "2019-01-09", "close": 36.73, "volume": 1426044.0}, {"date": "2019-01-10", "close": 34.57, "volume": 1288209.0}, {"date": "2019-01-11", "close": 35.15, "volume": 446810.0}, {"date": "2019-01-14", "close": 34.15, "volume": 470016.0}, {"date": "2019-01-15", "close": 35.39, "volume": 545753.0}, {"date": "2019-01-16", "close": 35.4, "volume": 612726.0}, {"date": "2019-01-17", "close": 35.88, "volume": 364786.0}, {"date": "2019-01-18", "close": 37.13, "volume": 670788.0}, {"date": "2019-01-22", "close": 33.08, "volume": 2727165.0}, {"date": "2019-01-23", "close": 31.4, "volume": 1565037.0}, {"date": "2019-01-24", "close": 32.29, "volume": 590174.0}, {"date": "2019-01-25", "close": 33.2, "volume": 561351.0}, {"date": "2019-01-28", "close": 31.17, "volume": 1039788.0}, {"date": "2019-01-29", "close": 30.97, "volume": 655985.0}, {"date": "2019-01-30", "close": 32.24, "volume": 590359.0}, {"date": "2019-01-31", "close": 32.43, "volume": 494332.0}, {"date": "2019-02-01", "close": 31.92, "volume": 487843.0}, {"date": "2019-02-04", "close": 32.58, "volume": 515805.0}, {"date": "2019-02-05", "close": 32.44, "volume": 384859.0}, {"date": "2019-02-06", "close": 32.63, "volume": 339237.0}, {"date": "2019-02-07", "close": 29.78, "volume": 928866.0}, {"date": "2019-02-08", "close": 30.39, "volume": 704355.0}, {"date": "2019-02-11", "close": 31.13, "volume": 522612.0}, {"date": "2019-02-12", "close": 31.64, "volume": 427804.0}, {"date": "2019-02-13", "close": 31.11, "volume": 361116.0}, {"date": "2019-02-14", "close": 30.93, "volume": 277182.0}, {"date": "2019-02-15", "close": 31.52, "volume": 416500.0}, {"date": "2019-02-19", "close": 32.41, "volume": 510333.0}, {"date": "2019-02-20", "close": 31.99, "volume": 407197.0}, {"date": "2019-02-21", "close": 31.18, "volume": 497951.0}, {"date": "2019-02-22", "close": 31.67, "volume": 627939.0}, {"date": "2019-02-25", "close": 39.65, "volume": 4108611.0}, {"date": "2019-02-26", "close": 36.2, "volume": 1375245.0}, {"date": "2019-02-27", "close": 36.73, "volume": 891279.0}, {"date": "2019-02-28", "close": 35.39, "volume": 664789.0}, {"date": "2019-03-01", "close": 39.97, "volume": 1876954.0}, {"date": "2019-03-04", "close": 39.92, "volume": 2229749.0}, {"date": "2019-03-05", "close": 40.87, "volume": 1363398.0}, {"date": "2019-03-06", "close": 38.39, "volume": 974229.0}, {"date": "2019-03-07", "close": 38.7, "volume": 554880.0}, {"date": "2019-03-08", "close": 37.7, "volume": 594694.0}, {"date": "2019-03-11", "close": 39.04, "volume": 509763.0}, {"date": "2019-03-12", "close": 39.41, "volume": 460791.0}, {"date": "2019-03-13", "close": 39.43, "volume": 682592.0}, {"date": "2019-03-14", "close": 38.55, "volume": 406365.0}, {"date": "2019-03-15", "close": 38.64, "volume": 636980.0}, {"date": "2019-03-18", "close": 37.88, "volume": 700491.0}, {"date": "2019-03-19", "close": 37.24, "volume": 545725.0}, {"date": "2019-03-20", "close": 37.1, "volume": 495274.0}, {"date": "2019-03-21", "close": 37.86, "volume": 531193.0}, {"date": "2019-03-22", "close": 35.59, "volume": 708920.0}, {"date": "2019-03-25", "close": 34.19, "volume": 760870.0}, {"date": "2019-03-26", "close": 34.83, "volume": 489474.0}, {"date": "2019-03-27", "close": 34.21, "volume": 396371.0}, {"date": "2019-03-28", "close": 34.93, "volume": 293162.0}, {"date": "2019-03-29", "close": 35.72, "volume": 444861.0}, {"date": "2019-04-01", "close": 35.45, "volume": 430915.0}, {"date": "2019-04-02", "close": 37.9, "volume": 811964.0}, {"date": "2019-04-03", "close": 38.24, "volume": 458148.0}, {"date": "2019-04-04", "close": 38.15, "volume": 413150.0}, {"date": "2019-04-05", "close": 38.42, "volume": 358892.0}, {"date": "2019-04-08", "close": 38.67, "volume": 456801.0}, {"date": "2019-04-09", "close": 37.68, "volume": 408279.0}, {"date": "2019-04-10", "close": 38.82, "volume": 357196.0}, {"date": "2019-04-11", "close": 37.51, "volume": 547480.0}, {"date": "2019-04-12", "close": 37.91, "volume": 335628.0}, {"date": "2019-04-15", "close": 37.15, "volume": 340995.0}, {"date": "2019-04-16", "close": 39.08, "volume": 1160920.0}, {"date": "2019-04-17", "close": 36.43, "volume": 1583506.0}, {"date": "2019-04-18", "close": 36.26, "volume": 530403.0}, {"date": "2019-04-22", "close": 37.25, "volume": 389278.0}, {"date": "2019-04-23", "close": 38.68, "volume": 548397.0}, {"date": "2019-04-24", "close": 38.57, "volume": 370771.0}, {"date": "2019-04-25", "close": 39.56, "volume": 631459.0}, {"date": "2019-04-26", "close": 41.02, "volume": 703364.0}, {"date": "2019-04-29", "close": 40.28, "volume": 640199.0}, {"date": "2019-04-30", "close": 40.19, "volume": 1300217.0}, {"date": "2019-05-01", "close": 38.82, "volume": 593322.0}, {"date": "2019-05-02", "close": 40.28, "volume": 553789.0}, {"date": "2019-05-03", "close": 40.57, "volume": 448616.0}, {"date": "2019-05-06", "close": 42.09, "volume": 601146.0}, {"date": "2019-05-07", "close": 39.16, "volume": 507846.0}, {"date": "2019-05-08", "close": 39.86, "volume": 400181.0}, {"date": "2019-05-09", "close": 39.99, "volume": 413301.0}, {"date": "2019-05-10", "close": 40.59, "volume": 344489.0}, {"date": "2019-05-13", "close": 37.75, "volume": 620800.0}, {"date": "2019-05-14", "close": 37.62, "volume": 533877.0}, {"date": "2019-05-15", "close": 38.67, "volume": 278294.0}, {"date": "2019-05-16", "close": 39.44, "volume": 455416.0}, {"date": "2019-05-17", "close": 38.83, "volume": 296821.0}, {"date": "2019-05-20", "close": 37.69, "volume": 276882.0}, {"date": "2019-05-21", "close": 39.43, "volume": 317994.0}, {"date": "2019-05-22", "close": 38.82, "volume": 308517.0}, {"date": "2019-05-23", "close": 36.81, "volume": 529449.0}, {"date": "2019-05-24", "close": 37.0, "volume": 303610.0}, {"date": "2019-05-28", "close": 36.72, "volume": 346359.0}, {"date": "2019-05-29", "close": 36.86, "volume": 355312.0}, {"date": "2019-05-30", "close": 36.59, "volume": 234971.0}, {"date": "2019-05-31", "close": 35.57, "volume": 306178.0}, {"date": "2019-06-03", "close": 35.99, "volume": 381195.0}, {"date": "2019-06-04", "close": 37.26, "volume": 357461.0}, {"date": "2019-06-05", "close": 37.53, "volume": 269426.0}, {"date": "2019-06-06", "close": 37.25, "volume": 305860.0}, {"date": "2019-06-07", "close": 42.88, "volume": 1866558.0}, {"date": "2019-06-10", "close": 44.38, "volume": 1124131.0}, {"date": "2019-06-11", "close": 43.52, "volume": 709275.0}, {"date": "2019-06-12", "close": 43.53, "volume": 418207.0}, {"date": "2019-06-13", "close": 44.26, "volume": 615571.0}, {"date": "2019-06-14", "close": 43.27, "volume": 351109.0}, {"date": "2019-06-17", "close": 47.07, "volume": 954405.0}, {"date": "2019-06-18", "close": 48.2, "volume": 1164553.0}, {"date": "2019-06-19", "close": 46.95, "volume": 403976.0}, {"date": "2019-06-20", "close": 44.35, "volume": 876496.0}, {"date": "2019-06-21", "close": 45.41, "volume": 884658.0}, {"date": "2019-06-24", "close": 43.35, "volume": 377897.0}, {"date": "2019-06-25", "close": 43.98, "volume": 480544.0}, {"date": "2019-06-26", "close": 43.92, "volume": 290243.0}, {"date": "2019-06-27", "close": 45.36, "volume": 339886.0}, {"date": "2019-06-28", "close": 47.1, "volume": 1961922.0}, {"date": "2019-07-01", "close": 47.71, "volume": 442635.0}, {"date": "2019-07-02", "close": 46.89, "volume": 388968.0}, {"date": "2019-07-03", "close": 47.9, "volume": 268429.0}, {"date": "2019-07-05", "close": 47.59, "volume": 369808.0}, {"date": "2019-07-08", "close": 47.31, "volume": 389659.0}, {"date": "2019-07-09", "close": 48.03, "volume": 357597.0}, {"date": "2019-07-10", "close": 49.83, "volume": 617420.0}, {"date": "2019-07-11", "close": 49.18, "volume": 411933.0}, {"date": "2019-07-12", "close": 49.11, "volume": 287455.0}, {"date": "2019-07-15", "close": 49.28, "volume": 278750.0}, {"date": "2019-07-16", "close": 48.5, "volume": 438309.0}, {"date": "2019-07-17", "close": 49.24, "volume": 422044.0}, {"date": "2019-07-18", "close": 49.72, "volume": 447801.0}, {"date": "2019-07-19", "close": 49.04, "volume": 344565.0}, {"date": "2019-07-22", "close": 49.39, "volume": 428723.0}, {"date": "2019-07-23", "close": 49.11, "volume": 652459.0}, {"date": "2019-07-24", "close": 49.14, "volume": 505905.0}, {"date": "2019-07-25", "close": 49.66, "volume": 505492.0}, {"date": "2019-07-26", "close": 51.92, "volume": 1463315.0}, {"date": "2019-07-29", "close": 51.32, "volume": 495410.0}, {"date": "2019-07-30", "close": 50.72, "volume": 838513.0}, {"date": "2019-07-31", "close": 50.69, "volume": 841643.0}, {"date": "2019-08-01", "close": 52.56, "volume": 612285.0}, {"date": "2019-08-02", "close": 49.89, "volume": 575234.0}, {"date": "2019-08-05", "close": 45.0, "volume": 1253007.0}, {"date": "2019-08-06", "close": 47.5, "volume": 1024574.0}, {"date": "2019-08-07", "close": 48.0, "volume": 520996.0}, {"date": "2019-08-08", "close": 49.05, "volume": 622910.0}, {"date": "2019-08-09", "close": 50.0, "volume": 897853.0}, {"date": "2019-08-12", "close": 48.94, "volume": 381571.0}, {"date": "2019-08-13", "close": 47.27, "volume": 454339.0}, {"date": "2019-08-14", "close": 46.27, "volume": 392393.0}, {"date": "2019-08-15", "close": 46.1, "volume": 268863.0}, {"date": "2019-08-16", "close": 47.55, "volume": 374131.0}, {"date": "2019-08-19", "close": 48.58, "volume": 352328.0}, {"date": "2019-08-20", "close": 48.52, "volume": 430150.0}, {"date": "2019-08-21", "close": 48.98, "volume": 419350.0}, {"date": "2019-08-22", "close": 48.86, "volume": 321816.0}, {"date": "2019-08-23", "close": 46.63, "volume": 373533.0}, {"date": "2019-08-26", "close": 46.71, "volume": 261535.0}, {"date": "2019-08-27", "close": 44.64, "volume": 791888.0}, {"date": "2019-08-28", "close": 46.09, "volume": 214253.0}, {"date": "2019-08-29", "close": 46.74, "volume": 347211.0}, {"date": "2019-08-30", "close": 46.21, "volume": 196371.0}, {"date": "2019-09-03", "close": 44.82, "volume": 408725.0}, {"date": "2019-09-04", "close": 45.48, "volume": 335136.0}, {"date": "2019-09-05", "close": 46.89, "volume": 285088.0}, {"date": "2019-09-06", "close": 45.79, "volume": 442879.0}, {"date": "2019-09-09", "close": 45.43, "volume": 428421.0}, {"date": "2019-09-10", "close": 46.2, "volume": 231555.0}, {"date": "2019-09-11", "close": 47.87, "volume": 347421.0}, {"date": "2019-09-12", "close": 48.04, "volume": 266678.0}, {"date": "2019-09-13", "close": 47.67, "volume": 250609.0}, {"date": "2019-09-16", "close": 49.67, "volume": 356203.0}, {"date": "2019-09-17", "close": 49.22, "volume": 387689.0}, {"date": "2019-09-18", "close": 49.4, "volume": 276431.0}, {"date": "2019-09-19", "close": 47.51, "volume": 385322.0}, {"date": "2019-09-20", "close": 48.33, "volume": 263330.0}, {"date": "2019-09-23", "close": 47.7, "volume": 116276.0}, {"date": "2019-09-24", "close": 45.95, "volume": 519452.0}, {"date": "2019-09-25", "close": 45.06, "volume": 232034.0}, {"date": "2019-09-26", "close": 42.45, "volume": 466119.0}, {"date": "2019-09-27", "close": 42.36, "volume": 670308.0}, {"date": "2019-09-30", "close": 40.99, "volume": 435486.0}, {"date": "2019-10-01", "close": 38.53, "volume": 823163.0}, {"date": "2019-10-02", "close": 39.09, "volume": 679708.0}, {"date": "2019-10-03", "close": 38.79, "volume": 491190.0}, {"date": "2019-10-04", "close": 39.64, "volume": 467252.0}, {"date": "2019-10-07", "close": 41.08, "volume": 462754.0}, {"date": "2019-10-08", "close": 37.36, "volume": 1184460.0}, {"date": "2019-10-09", "close": 36.73, "volume": 581466.0}, {"date": "2019-10-10", "close": 36.81, "volume": 832792.0}, {"date": "2019-10-11", "close": 36.96, "volume": 592291.0}, {"date": "2019-10-14", "close": 36.68, "volume": 381445.0}, {"date": "2019-10-15", "close": 37.96, "volume": 375078.0}, {"date": "2019-10-16", "close": 37.75, "volume": 444622.0}, {"date": "2019-10-17", "close": 37.91, "volume": 282710.0}, {"date": "2019-10-18", "close": 37.91, "volume": 394515.0}, {"date": "2019-10-21", "close": 40.05, "volume": 771953.0}, {"date": "2019-10-22", "close": 39.0, "volume": 666727.0}, {"date": "2019-10-23", "close": 39.23, "volume": 189701.0}, {"date": "2019-10-24", "close": 39.77, "volume": 246771.0}, {"date": "2019-10-25", "close": 39.85, "volume": 255889.0}, {"date": "2019-10-28", "close": 44.85, "volume": 1371014.0}, {"date": "2019-10-29", "close": 48.92, "volume": 1268800.0}, {"date": "2019-10-30", "close": 52.04, "volume": 1629262.0}, {"date": "2019-10-31", "close": 50.37, "volume": 928348.0}, {"date": "2019-11-01", "close": 50.89, "volume": 680101.0}, {"date": "2019-11-04", "close": 48.78, "volume": 726047.0}, {"date": "2019-11-05", "close": 47.22, "volume": 697024.0}, {"date": "2019-11-06", "close": 48.45, "volume": 716829.0}, {"date": "2019-11-07", "close": 49.01, "volume": 564823.0}, {"date": "2019-11-08", "close": 50.54, "volume": 591031.0}, {"date": "2019-11-11", "close": 50.91, "volume": 284271.0}, {"date": "2019-11-12", "close": 53.58, "volume": 1634655.0}, {"date": "2019-11-13", "close": 55.0, "volume": 1086198.0}, {"date": "2019-11-14", "close": 55.06, "volume": 648369.0}, {"date": "2019-11-15", "close": 56.87, "volume": 763237.0}, {"date": "2019-11-18", "close": 58.53, "volume": 810063.0}, {"date": "2019-11-19", "close": 68.46, "volume": 5716237.0}, {"date": "2019-11-20", "close": 67.42, "volume": 2670536.0}, {"date": "2019-11-21", "close": 59.39, "volume": 5154700.0}, {"date": "2019-11-22", "close": 62.2, "volume": 1854636.0}, {"date": "2019-11-25", "close": 65.67, "volume": 1512251.0}, {"date": "2019-11-26", "close": 68.76, "volume": 1447032.0}, {"date": "2019-11-27", "close": 68.11, "volume": 1381537.0}, {"date": "2019-11-29", "close": 71.65, "volume": 1013774.0}, {"date": "2019-12-02", "close": 68.62, "volume": 1580204.0}, {"date": "2019-12-03", "close": 73.13, "volume": 1486308.0}, {"date": "2019-12-04", "close": 72.1, "volume": 1328909.0}, {"date": "2019-12-05", "close": 70.71, "volume": 1076785.0}, {"date": "2019-12-06", "close": 72.37, "volume": 894075.0}, {"date": "2019-12-09", "close": 67.45, "volume": 1691434.0}, {"date": "2019-12-10", "close": 67.63, "volume": 933027.0}, {"date": "2019-12-11", "close": 65.65, "volume": 1041027.0}, {"date": "2019-12-12", "close": 66.03, "volume": 1136742.0}, {"date": "2019-12-13", "close": 65.36, "volume": 739814.0}, {"date": "2019-12-16", "close": 66.33, "volume": 921142.0}, {"date": "2019-12-17", "close": 65.95, "volume": 693878.0}, {"date": "2019-12-18", "close": 65.39, "volume": 672066.0}, {"date": "2019-12-19", "close": 65.14, "volume": 883461.0}, {"date": "2019-12-20", "close": 68.06, "volume": 1026560.0}, {"date": "2019-12-23", "close": 67.88, "volume": 924070.0}, {"date": "2019-12-24", "close": 67.23, "volume": 371420.0}, {"date": "2019-12-26", "close": 66.75, "volume": 1295831.0}, {"date": "2019-12-27", "close": 66.01, "volume": 1005185.0}, {"date": "2019-12-30", "close": 61.84, "volume": 1474147.0}, {"date": "2019-12-31", "close": 60.905, "volume": 1392928.0}, {"date": "2020-01-02", "close": 59.32, "volume": 1725262.0}, {"date": "2020-01-03", "close": 59.44, "volume": 1393924.0}, {"date": "2020-01-06", "close": 59.95, "volume": 1011497.0}, {"date": "2020-01-07", "close": 60.35, "volume": 880709.0}, {"date": "2020-01-08", "close": 62.53, "volume": 1511198.0}, {"date": "2020-01-09", "close": 61.9, "volume": 1162632.0}, {"date": "2020-01-10", "close": 59.9, "volume": 1292353.0}, {"date": "2020-01-13", "close": 58.99, "volume": 882022.0}, {"date": "2020-01-14", "close": 59.68, "volume": 1000577.0}, {"date": "2020-01-15", "close": 59.56, "volume": 844728.0}, {"date": "2020-01-16", "close": 59.63, "volume": 821422.0}, {"date": "2020-01-17", "close": 58.33, "volume": 1116590.0}, {"date": "2020-01-21", "close": 58.12, "volume": 1238737.0}, {"date": "2020-01-22", "close": 58.39, "volume": 647294.0}, {"date": "2020-01-23", "close": 56.57, "volume": 1032641.0}, {"date": "2020-01-24", "close": 54.75, "volume": 1225704.0}, {"date": "2020-01-27", "close": 53.59, "volume": 837970.0}, {"date": "2020-01-28", "close": 55.34, "volume": 845119.0}, {"date": "2020-01-29", "close": 54.2, "volume": 871820.0}, {"date": "2020-01-30", "close": 52.42, "volume": 951727.0}, {"date": "2020-01-31", "close": 51.95, "volume": 943324.0}, {"date": "2020-02-03", "close": 52.71, "volume": 889543.0}, {"date": "2020-02-04", "close": 53.48, "volume": 858153.0}, {"date": "2020-02-05", "close": 54.84, "volume": 900770.0}, {"date": "2020-02-06", "close": 54.33, "volume": 684423.0}, {"date": "2020-02-07", "close": 52.32, "volume": 1032940.0}, {"date": "2020-02-10", "close": 56.62, "volume": 1550633.0}, {"date": "2020-02-11", "close": 57.0, "volume": 1554600.0}, {"date": "2020-02-12", "close": 57.75, "volume": 997506.0}, {"date": "2020-02-13", "close": 58.12, "volume": 2198068.0}, {"date": "2020-02-14", "close": 55.8, "volume": 1623829.0}, {"date": "2020-02-18", "close": 55.69, "volume": 1037292.0}, {"date": "2020-02-19", "close": 58.11, "volume": 1355506.0}, {"date": "2020-02-20", "close": 56.76, "volume": 1237173.0}, {"date": "2020-02-21", "close": 53.03, "volume": 1155121.0}, {"date": "2020-02-24", "close": 51.96, "volume": 1220823.0}, {"date": "2020-02-25", "close": 49.89, "volume": 993661.0}, {"date": "2020-02-26", "close": 50.88, "volume": 918400.0}, {"date": "2020-02-27", "close": 49.44, "volume": 1385142.0}, {"date": "2020-02-28", "close": 53.45, "volume": 1641372.0}, {"date": "2020-03-02", "close": 53.35, "volume": 758248.0}, {"date": "2020-03-03", "close": 51.15, "volume": 927212.0}, {"date": "2020-03-04", "close": 53.26, "volume": 765499.0}, {"date": "2020-03-05", "close": 53.41, "volume": 1095583.0}, {"date": "2020-03-06", "close": 50.86, "volume": 1084096.0}, {"date": "2020-03-09", "close": 44.3, "volume": 1269752.0}, {"date": "2020-03-10", "close": 44.67, "volume": 901559.0}, {"date": "2020-03-11", "close": 43.28, "volume": 817799.0}, {"date": "2020-03-12", "close": 38.12, "volume": 1487504.0}, {"date": "2020-03-13", "close": 37.64, "volume": 1244576.0}, {"date": "2020-03-16", "close": 33.68, "volume": 1192147.0}, {"date": "2020-03-17", "close": 37.0, "volume": 1403894.0}, {"date": "2020-03-18", "close": 38.47, "volume": 1305175.0}, {"date": "2020-03-19", "close": 39.57, "volume": 958055.0}, {"date": "2020-03-20", "close": 38.96, "volume": 1039587.0}, {"date": "2020-03-23", "close": 39.54, "volume": 796934.0}, {"date": "2020-03-24", "close": 42.66, "volume": 648693.0}, {"date": "2020-03-25", "close": 41.78, "volume": 910493.0}, {"date": "2020-03-26", "close": 43.99, "volume": 690554.0}, {"date": "2020-03-27", "close": 41.82, "volume": 580799.0}, {"date": "2020-03-30", "close": 44.29, "volume": 568568.0}, {"date": "2020-03-31", "close": 42.41, "volume": 843019.0}, {"date": "2020-04-01", "close": 38.5, "volume": 963239.0}, {"date": "2020-04-02", "close": 39.51, "volume": 710055.0}, {"date": "2020-04-03", "close": 39.38, "volume": 532134.0}, {"date": "2020-04-06", "close": 42.17, "volume": 748938.0}, {"date": "2020-04-07", "close": 41.29, "volume": 1253543.0}, {"date": "2020-04-08", "close": 44.38, "volume": 1758881.0}, {"date": "2020-04-09", "close": 45.75, "volume": 755085.0}, {"date": "2020-04-13", "close": 46.01, "volume": 590997.0}, {"date": "2020-04-14", "close": 48.39, "volume": 923652.0}, {"date": "2020-04-15", "close": 48.13, "volume": 534196.0}, {"date": "2020-04-16", "close": 49.51, "volume": 635953.0}, {"date": "2020-04-17", "close": 51.42, "volume": 579201.0}, {"date": "2020-04-20", "close": 53.46, "volume": 1082993.0}, {"date": "2020-04-21", "close": 50.9, "volume": 783158.0}, {"date": "2020-04-22", "close": 52.4, "volume": 607186.0}, {"date": "2020-04-23", "close": 52.48, "volume": 548380.0}, {"date": "2020-04-24", "close": 54.01, "volume": 532056.0}, {"date": "2020-04-27", "close": 55.0, "volume": 950157.0}, {"date": "2020-04-28", "close": 52.52, "volume": 817195.0}, {"date": "2020-04-29", "close": 52.0, "volume": 1316992.0}, {"date": "2020-04-30", "close": 49.2, "volume": 741587.0}, {"date": "2020-05-01", "close": 48.46, "volume": 1089081.0}, {"date": "2020-05-04", "close": 50.0, "volume": 745336.0}, {"date": "2020-05-05", "close": 52.0, "volume": 710277.0}, {"date": "2020-05-06", "close": 52.33, "volume": 633565.0}, {"date": "2020-05-07", "close": 53.49, "volume": 908249.0}, {"date": "2020-05-08", "close": 53.84, "volume": 436998.0}, {"date": "2020-05-11", "close": 61.29, "volume": 2155631.0}, {"date": "2020-05-12", "close": 59.55, "volume": 1588664.0}, {"date": "2020-05-13", "close": 57.37, "volume": 1215191.0}, {"date": "2020-05-14", "close": 55.88, "volume": 832625.0}, {"date": "2020-05-15", "close": 61.09, "volume": 1043186.0}, {"date": "2020-05-18", "close": 63.98, "volume": 1176115.0}, {"date": "2020-05-19", "close": 63.56, "volume": 1041144.0}, {"date": "2020-05-20", "close": 66.79, "volume": 991031.0}, {"date": "2020-05-21", "close": 67.78, "volume": 1614313.0}, {"date": "2020-05-22", "close": 69.94, "volume": 899198.0}, {"date": "2020-05-26", "close": 66.34, "volume": 1255627.0}, {"date": "2020-05-27", "close": 63.93, "volume": 1364064.0}, {"date": "2020-05-28", "close": 62.31, "volume": 565337.0}, {"date": "2020-05-29", "close": 64.58, "volume": 877801.0}, {"date": "2020-06-01", "close": 66.59, "volume": 618069.0}, {"date": "2020-06-02", "close": 68.36, "volume": 733390.0}, {"date": "2020-06-03", "close": 64.95, "volume": 818748.0}, {"date": "2020-06-04", "close": 63.67, "volume": 687543.0}, {"date": "2020-06-05", "close": 62.26, "volume": 786813.0}, {"date": "2020-06-08", "close": 60.53, "volume": 973070.0}, {"date": "2020-06-09", "close": 63.26, "volume": 1113279.0}, {"date": "2020-06-10", "close": 63.03, "volume": 638035.0}, {"date": "2020-06-11", "close": 59.7, "volume": 862933.0}, {"date": "2020-06-12", "close": 59.89, "volume": 872119.0}, {"date": "2020-06-15", "close": 62.45, "volume": 718197.0}, {"date": "2020-06-16", "close": 66.27, "volume": 1015703.0}, {"date": "2020-06-17", "close": 66.33, "volume": 591742.0}, {"date": "2020-06-18", "close": 67.34, "volume": 632444.0}, {"date": "2020-06-19", "close": 69.08, "volume": 1500170.0}, {"date": "2020-06-22", "close": 72.02, "volume": 1497064.0}, {"date": "2020-06-23", "close": 75.37, "volume": 1909784.0}, {"date": "2020-06-24", "close": 73.09, "volume": 1419001.0}, {"date": "2020-06-25", "close": 76.05, "volume": 743469.0}, {"date": "2020-06-26", "close": 74.04, "volume": 881524.0}, {"date": "2020-06-29", "close": 75.05, "volume": 1011712.0}, {"date": "2020-06-30", "close": 73.49, "volume": 2045644.0}, {"date": "2020-07-01", "close": 78.5, "volume": 3330318.0}, {"date": "2020-07-02", "close": 79.7, "volume": 1109507.0}, {"date": "2020-07-06", "close": 84.11, "volume": 1573087.0}, {"date": "2020-07-07", "close": 91.41, "volume": 2142534.0}, {"date": "2020-07-08", "close": 94.17, "volume": 1619386.0}, {"date": "2020-07-09", "close": 94.02, "volume": 1305921.0}, {"date": "2020-07-10", "close": 89.47, "volume": 1558826.0}, {"date": "2020-07-13", "close": 86.23, "volume": 1965378.0}, {"date": "2020-07-14", "close": 90.91, "volume": 1264339.0}, {"date": "2020-07-15", "close": 93.32, "volume": 809335.0}, {"date": "2020-07-16", "close": 91.32, "volume": 780034.0}, {"date": "2020-07-17", "close": 92.35, "volume": 797646.0}, {"date": "2020-07-20", "close": 95.3, "volume": 934721.0}, {"date": "2020-07-21", "close": 93.55, "volume": 782722.0}, {"date": "2020-07-22", "close": 92.97, "volume": 477191.0}, {"date": "2020-07-23", "close": 90.8, "volume": 919417.0}, {"date": "2020-07-24", "close": 90.35, "volume": 986175.0}, {"date": "2020-07-27", "close": 92.12, "volume": 852653.0}, {"date": "2020-07-28", "close": 86.4, "volume": 1019755.0}, {"date": "2020-07-29", "close": 85.53, "volume": 630878.0}, {"date": "2020-07-30", "close": 86.36, "volume": 547136.0}, {"date": "2020-07-31", "close": 85.46, "volume": 945532.0}, {"date": "2020-08-03", "close": 92.5, "volume": 1242740.0}, {"date": "2020-08-04", "close": 94.57, "volume": 856663.0}, {"date": "2020-08-05", "close": 94.51, "volume": 972130.0}, {"date": "2020-08-06", "close": 92.94, "volume": 858818.0}, {"date": "2020-08-07", "close": 89.81, "volume": 834097.0}, {"date": "2020-08-10", "close": 90.77, "volume": 585838.0}, {"date": "2020-08-11", "close": 89.45, "volume": 713556.0}, {"date": "2020-08-12", "close": 91.31, "volume": 568627.0}, {"date": "2020-08-13", "close": 91.74, "volume": 580575.0}, {"date": "2020-08-14", "close": 89.5, "volume": 491047.0}, {"date": "2020-08-17", "close": 91.65, "volume": 608298.0}, {"date": "2020-08-18", "close": 94.92, "volume": 894791.0}, {"date": "2020-08-19", "close": 100.64, "volume": 2786900.0}, {"date": "2020-08-20", "close": 91.76, "volume": 1974884.0}, {"date": "2020-08-21", "close": 90.46, "volume": 984739.0}, {"date": "2020-08-24", "close": 86.59, "volume": 1120429.0}, {"date": "2020-08-25", "close": 88.92, "volume": 703365.0}, {"date": "2020-08-26", "close": 88.91, "volume": 495030.0}, {"date": "2020-08-27", "close": 89.42, "volume": 485128.0}, {"date": "2020-08-28", "close": 90.71, "volume": 434161.0}, {"date": "2020-08-31", "close": 93.46, "volume": 641981.0}, {"date": "2020-09-01", "close": 93.42, "volume": 779751.0}, {"date": "2020-09-02", "close": 93.93, "volume": 532029.0}, {"date": "2020-09-03", "close": 85.69, "volume": 1278850.0}, {"date": "2020-09-04", "close": 82.02, "volume": 1570422.0}, {"date": "2020-09-08", "close": 81.46, "volume": 636857.0}, {"date": "2020-09-09", "close": 85.25, "volume": 601282.0}, {"date": "2020-09-10", "close": 81.8, "volume": 676260.0}, {"date": "2020-09-11", "close": 79.98, "volume": 738992.0}, {"date": "2020-09-14", "close": 84.71, "volume": 668820.0}, {"date": "2020-09-15", "close": 84.93, "volume": 580103.0}, {"date": "2020-09-16", "close": 85.63, "volume": 463110.0}, {"date": "2020-09-17", "close": 85.14, "volume": 413630.0}, {"date": "2020-09-18", "close": 85.9, "volume": 643356.0}, {"date": "2020-09-21", "close": 85.13, "volume": 482478.0}, {"date": "2020-09-22", "close": 88.81, "volume": 491145.0}, {"date": "2020-09-23", "close": 84.69, "volume": 581031.0}, {"date": "2020-09-24", "close": 83.31, "volume": 534795.0}, {"date": "2020-09-25", "close": 84.09, "volume": 522247.0}, {"date": "2020-09-28", "close": 83.69, "volume": 520077.0}, {"date": "2020-09-29", "close": 84.99, "volume": 479766.0}, {"date": "2020-09-30", "close": 83.64, "volume": 424141.0}, {"date": "2020-10-01", "close": 83.34, "volume": 723665.0}, {"date": "2020-10-02", "close": 79.67, "volume": 799444.0}, {"date": "2020-10-05", "close": 86.75, "volume": 824247.0}, {"date": "2020-10-06", "close": 87.72, "volume": 699520.0}, {"date": "2020-10-07", "close": 97.68, "volume": 2357896.0}, {"date": "2020-10-08", "close": 95.39, "volume": 1218477.0}, {"date": "2020-10-09", "close": 98.26, "volume": 1526919.0}, {"date": "2020-10-12", "close": 99.4, "volume": 1254372.0}, {"date": "2020-10-13", "close": 103.06, "volume": 1369647.0}, {"date": "2020-10-14", "close": 101.37, "volume": 2230789.0}, {"date": "2020-10-15", "close": 99.89, "volume": 956956.0}, {"date": "2020-10-16", "close": 109.83, "volume": 2108227.0}, {"date": "2020-10-19", "close": 107.72, "volume": 980894.0}, {"date": "2020-10-20", "close": 106.7, "volume": 765218.0}, {"date": "2020-10-21", "close": 92.22, "volume": 4107780.0}, {"date": "2020-10-22", "close": 90.16, "volume": 1962557.0}, {"date": "2020-10-23", "close": 92.65, "volume": 1141578.0}, {"date": "2020-10-26", "close": 94.13, "volume": 1026748.0}, {"date": "2020-10-27", "close": 98.12, "volume": 954684.0}, {"date": "2020-10-28", "close": 94.71, "volume": 855778.0}, {"date": "2020-10-29", "close": 96.35, "volume": 820776.0}, {"date": "2020-10-30", "close": 91.82, "volume": 1056133.0}, {"date": "2020-11-02", "close": 86.16, "volume": 1314958.0}, {"date": "2020-11-03", "close": 86.82, "volume": 888828.0}, {"date": "2020-11-04", "close": 95.51, "volume": 1236161.0}, {"date": "2020-11-05", "close": 103.34, "volume": 1137132.0}, {"date": "2020-11-06", "close": 102.66, "volume": 757214.0}, {"date": "2020-11-09", "close": 99.65, "volume": 831704.0}, {"date": "2020-11-10", "close": 98.7, "volume": 671748.0}, {"date": "2020-11-11", "close": 100.64, "volume": 596440.0}, {"date": "2020-11-12", "close": 101.77, "volume": 401443.0}, {"date": "2020-11-13", "close": 103.96, "volume": 599434.0}, {"date": "2020-11-16", "close": 106.76, "volume": 672235.0}, {"date": "2020-11-17", "close": 108.57, "volume": 478512.0}, {"date": "2020-11-18", "close": 106.75, "volume": 668678.0}, {"date": "2020-11-19", "close": 109.24, "volume": 466649.0}, {"date": "2020-11-20", "close": 109.7, "volume": 842963.0}, {"date": "2020-11-23", "close": 110.0, "volume": 844506.0}, {"date": "2020-11-24", "close": 109.99, "volume": 504025.0}, {"date": "2020-11-25", "close": 110.0, "volume": 405167.0}, {"date": "2020-11-27", "close": 121.55, "volume": 1124306.0}, {"date": "2020-11-30", "close": 126.92, "volume": 1540102.0}, {"date": "2020-12-01", "close": 129.58, "volume": 1728532.0}, {"date": "2020-12-02", "close": 131.54, "volume": 1044810.0}, {"date": "2020-12-03", "close": 140.46, "volume": 1777106.0}, {"date": "2020-12-04", "close": 147.54, "volume": 2089579.0}, {"date": "2020-12-07", "close": 149.72, "volume": 4274399.0}, {"date": "2020-12-08", "close": 146.47, "volume": 1875959.0}, {"date": "2020-12-09", "close": 146.63, "volume": 2081937.0}, {"date": "2020-12-10", "close": 154.26, "volume": 1786325.0}, {"date": "2020-12-11", "close": 148.41, "volume": 1404307.0}, {"date": "2020-12-14", "close": 150.06, "volume": 2018528.0}, {"date": "2020-12-15", "close": 149.97, "volume": 1282176.0}, {"date": "2020-12-16", "close": 146.61, "volume": 918968.0}, {"date": "2020-12-17", "close": 149.13, "volume": 787328.0}, {"date": "2020-12-18", "close": 148.61, "volume": 1207442.0}, {"date": "2020-12-21", "close": 166.84, "volume": 5416403.0}, {"date": "2020-12-22", "close": 170.08, "volume": 4026051.0}, {"date": "2020-12-23", "close": 173.23, "volume": 2483669.0}, {"date": "2020-12-24", "close": 168.5, "volume": 1353142.0}, {"date": "2020-12-28", "close": 168.93, "volume": 2750590.0}, {"date": "2020-12-29", "close": 157.83, "volume": 4130562.0}, {"date": "2020-12-30", "close": 161.57, "volume": 1723873.0}, {"date": "2020-12-31", "close": 153.11, "volume": 2486266.0}, {"date": "2021-01-04", "close": 158.01, "volume": 2410943.0}, {"date": "2021-01-05", "close": 160.62, "volume": 1909779.0}, {"date": "2021-01-06", "close": 163.85, "volume": 2291773.0}, {"date": "2021-01-07", "close": 194.43, "volume": 3554074.0}, {"date": "2021-01-08", "close": 193.82, "volume": 5062317.0}, {"date": "2021-01-11", "close": 188.88, "volume": 2716841.0}, {"date": "2021-01-12", "close": 190.34, "volume": 2072202.0}, {"date": "2021-01-13", "close": 193.84, "volume": 1733424.0}, {"date": "2021-01-14", "close": 210.04, "volume": 2723891.0}, {"date": "2021-01-15", "close": 199.88, "volume": 4004905.0}, {"date": "2021-01-19", "close": 198.29, "volume": 2427204.0}, {"date": "2021-01-20", "close": 189.77, "volume": 2210002.0}, {"date": "2021-01-21", "close": 185.1, "volume": 2211419.0}, {"date": "2021-01-22", "close": 188.49, "volume": 1794730.0}, {"date": "2021-01-25", "close": 181.24, "volume": 2303961.0}, {"date": "2021-01-26", "close": 169.53, "volume": 2464849.0}, {"date": "2021-01-27", "close": 163.95, "volume": 3476397.0}, {"date": "2021-01-28", "close": 167.42, "volume": 2044598.0}, {"date": "2021-01-29", "close": 165.7, "volume": 1668171.0}, {"date": "2021-02-01", "close": 165.68, "volume": 1502826.0}, {"date": "2021-02-02", "close": 168.15, "volume": 2210957.0}, {"date": "2021-02-03", "close": 164.5, "volume": 1766347.0}, {"date": "2021-02-04", "close": 167.79, "volume": 1279487.0}, {"date": "2021-02-05", "close": 168.81, "volume": 1837169.0}, {"date": "2021-02-08", "close": 169.23, "volume": 3183509.0}, {"date": "2021-02-09", "close": 167.55, "volume": 2820774.0}, {"date": "2021-02-10", "close": 160.2, "volume": 3335814.0}, {"date": "2021-02-11", "close": 159.05, "volume": 2671309.0}, {"date": "2021-02-12", "close": 161.05, "volume": 2700418.0}, {"date": "2021-02-16", "close": 155.32, "volume": 3027671.0}, {"date": "2021-02-17", "close": 150.03, "volume": 3370365.0}, {"date": "2021-02-18", "close": 146.66, "volume": 1528709.0}, {"date": "2021-02-19", "close": 148.98, "volume": 1500848.0}, {"date": "2021-02-22", "close": 138.56, "volume": 2464226.0}, {"date": "2021-02-23", "close": 135.3, "volume": 3717520.0}, {"date": "2021-02-24", "close": 133.52, "volume": 1933707.0}, {"date": "2021-02-25", "close": 127.28, "volume": 2147170.0}, {"date": "2021-02-26", "close": 125.69, "volume": 2493008.0}, {"date": "2021-03-01", "close": 130.25, "volume": 2387720.0}, {"date": "2021-03-02", "close": 129.77, "volume": 1450195.0}, {"date": "2021-03-03", "close": 119.08, "volume": 2423029.0}, {"date": "2021-03-04", "close": 115.49, "volume": 3672151.0}, {"date": "2021-03-05", "close": 114.65, "volume": 5228860.0}, {"date": "2021-03-08", "close": 113.62, "volume": 3019110.0}, {"date": "2021-03-09", "close": 125.63, "volume": 3165237.0}, {"date": "2021-03-10", "close": 124.15, "volume": 2598975.0}, {"date": "2021-03-11", "close": 133.88, "volume": 2588631.0}, {"date": "2021-03-12", "close": 130.61, "volume": 1687725.0}, {"date": "2021-03-15", "close": 133.6, "volume": 1163737.0}, {"date": "2021-03-16", "close": 130.57, "volume": 1484218.0}, {"date": "2021-03-17", "close": 131.1, "volume": 1408773.0}, {"date": "2021-03-18", "close": 123.57, "volume": 1325879.0}, {"date": "2021-03-19", "close": 129.61, "volume": 1790904.0}, {"date": "2021-03-22", "close": 133.0, "volume": 1249432.0}, {"date": "2021-03-23", "close": 126.49, "volume": 1794792.0}, {"date": "2021-03-24", "close": 115.55, "volume": 2182336.0}, {"date": "2021-03-25", "close": 114.6, "volume": 2356094.0}, {"date": "2021-03-26", "close": 111.24, "volume": 1580433.0}, {"date": "2021-03-29", "close": 110.72, "volume": 1099496.0}, {"date": "2021-03-30", "close": 115.2, "volume": 1341138.0}, {"date": "2021-03-31", "close": 121.85, "volume": 2068987.0}, {"date": "2021-04-01", "close": 119.41, "volume": 1478969.0}, {"date": "2021-04-05", "close": 121.99, "volume": 948016.0}, {"date": "2021-04-06", "close": 121.63, "volume": 1162957.0}, {"date": "2021-04-07", "close": 118.53, "volume": 754952.0}, {"date": "2021-04-08", "close": 120.38, "volume": 928021.0}, {"date": "2021-04-09", "close": 115.74, "volume": 1068266.0}, {"date": "2021-04-12", "close": 114.39, "volume": 1080902.0}, {"date": "2021-04-13", "close": 120.88, "volume": 1352750.0}, {"date": "2021-04-14", "close": 123.11, "volume": 1913968.0}, {"date": "2021-04-15", "close": 123.85, "volume": 896270.0}, {"date": "2021-04-16", "close": 118.56, "volume": 1359239.0}, {"date": "2021-04-19", "close": 115.04, "volume": 1154480.0}, {"date": "2021-04-20", "close": 121.67, "volume": 2622334.0}, {"date": "2021-04-21", "close": 124.93, "volume": 3119675.0}, {"date": "2021-04-22", "close": 125.89, "volume": 1738519.0}, {"date": "2021-04-23", "close": 126.55, "volume": 1097455.0}, {"date": "2021-04-26", "close": 135.72, "volume": 2000496.0}, {"date": "2021-04-27", "close": 133.04, "volume": 1303570.0}, {"date": "2021-04-28", "close": 135.54, "volume": 1276103.0}, {"date": "2021-04-29", "close": 131.88, "volume": 1169172.0}, {"date": "2021-04-30", "close": 131.27, "volume": 957032.0}, {"date": "2021-05-03", "close": 122.81, "volume": 1458655.0}, {"date": "2021-05-04", "close": 115.73, "volume": 1923790.0}, {"date": "2021-05-05", "close": 113.9, "volume": 1277093.0}, {"date": "2021-05-06", "close": 107.84, "volume": 2590622.0}, {"date": "2021-05-07", "close": 107.7, "volume": 1582540.0}, {"date": "2021-05-10", "close": 101.46, "volume": 1698208.0}, {"date": "2021-05-11", "close": 103.54, "volume": 2401841.0}, {"date": "2021-05-12", "close": 100.84, "volume": 1370333.0}, {"date": "2021-05-13", "close": 101.0, "volume": 1864814.0}, {"date": "2021-05-14", "close": 106.64, "volume": 1424732.0}, {"date": "2021-05-17", "close": 109.22, "volume": 1160160.0}, {"date": "2021-05-18", "close": 112.66, "volume": 1426803.0}, {"date": "2021-05-19", "close": 110.56, "volume": 1130301.0}, {"date": "2021-05-20", "close": 117.65, "volume": 1353577.0}, {"date": "2021-05-21", "close": 115.57, "volume": 958472.0}, {"date": "2021-05-24", "close": 115.6, "volume": 781484.0}, {"date": "2021-05-25", "close": 116.31, "volume": 756443.0}, {"date": "2021-05-26", "close": 118.52, "volume": 700534.0}, {"date": "2021-05-27", "close": 118.4, "volume": 742887.0}, {"date": "2021-05-28", "close": 118.18, "volume": 935552.0}, {"date": "2021-06-01", "close": 115.8, "volume": 801175.0}, {"date": "2021-06-02", "close": 114.74, "volume": 881276.0}, {"date": "2021-06-03", "close": 109.83, "volume": 1068858.0}, {"date": "2021-06-04", "close": 113.29, "volume": 665897.0}, {"date": "2021-06-07", "close": 119.2, "volume": 1193548.0}, {"date": "2021-06-08", "close": 118.91, "volume": 865266.0}, {"date": "2021-06-09", "close": 119.98, "volume": 805344.0}, {"date": "2021-06-10", "close": 123.71, "volume": 1167245.0}, {"date": "2021-06-11", "close": 127.0, "volume": 1547929.0}, {"date": "2021-06-14", "close": 128.76, "volume": 1092425.0}, {"date": "2021-06-15", "close": 123.62, "volume": 1068508.0}, {"date": "2021-06-16", "close": 123.91, "volume": 1067319.0}, {"date": "2021-06-17", "close": 127.27, "volume": 1325691.0}, {"date": "2021-06-18", "close": 127.83, "volume": 1241986.0}, {"date": "2021-06-21", "close": 129.62, "volume": 1022788.0}, {"date": "2021-06-22", "close": 129.2, "volume": 886120.0}, {"date": "2021-06-23", "close": 130.68, "volume": 964357.0}, {"date": "2021-06-24", "close": 137.88, "volume": 1685037.0}, {"date": "2021-06-25", "close": 142.52, "volume": 1469479.0}, {"date": "2021-06-28", "close": 151.63, "volume": 4269683.0}, {"date": "2021-06-29", "close": 150.49, "volume": 1813747.0}, {"date": "2021-06-30", "close": 161.89, "volume": 5855269.0}, {"date": "2021-07-01", "close": 156.64, "volume": 2324563.0}, {"date": "2021-07-02", "close": 155.88, "volume": 1160600.0}, {"date": "2021-07-06", "close": 148.1, "volume": 1615272.0}, {"date": "2021-07-07", "close": 142.29, "volume": 1435097.0}, {"date": "2021-07-08", "close": 144.81, "volume": 1300650.0}, {"date": "2021-07-09", "close": 144.33, "volume": 1090629.0}, {"date": "2021-07-12", "close": 140.75, "volume": 887095.0}, {"date": "2021-07-13", "close": 135.55, "volume": 997432.0}, {"date": "2021-07-14", "close": 130.31, "volume": 1069371.0}, {"date": "2021-07-15", "close": 127.1, "volume": 1201710.0}, {"date": "2021-07-16", "close": 126.25, "volume": 934166.0}, {"date": "2021-07-19", "close": 125.73, "volume": 1120288.0}, {"date": "2021-07-20", "close": 124.14, "volume": 1413375.0}, {"date": "2021-07-21", "close": 128.45, "volume": 1220395.0}, {"date": "2021-07-22", "close": 124.77, "volume": 923173.0}, {"date": "2021-07-23", "close": 122.27, "volume": 1048585.0}, {"date": "2021-07-26", "close": 119.22, "volume": 1057140.0}, {"date": "2021-07-27", "close": 117.43, "volume": 1103487.0}, {"date": "2021-07-28", "close": 119.75, "volume": 854507.0}, {"date": "2021-07-29", "close": 119.0, "volume": 1213947.0}, {"date": "2021-07-30", "close": 121.02, "volume": 1433962.0}, {"date": "2021-08-02", "close": 122.34, "volume": 923345.0}, {"date": "2021-08-03", "close": 121.42, "volume": 770774.0}, {"date": "2021-08-04", "close": 124.61, "volume": 857658.0}, {"date": "2021-08-05", "close": 133.49, "volume": 2415534.0}, {"date": "2021-08-06", "close": 136.74, "volume": 2409095.0}, {"date": "2021-08-09", "close": 137.82, "volume": 1664006.0}, {"date": "2021-08-10", "close": 135.16, "volume": 1144200.0}, {"date": "2021-08-11", "close": 133.69, "volume": 842838.0}, {"date": "2021-08-12", "close": 135.39, "volume": 887125.0}, {"date": "2021-08-13", "close": 126.76, "volume": 1356154.0}, {"date": "2021-08-16", "close": 122.55, "volume": 1370674.0}, {"date": "2021-08-17", "close": 120.55, "volume": 994514.0}, {"date": "2021-08-18", "close": 119.32, "volume": 832570.0}, {"date": "2021-08-19", "close": 116.79, "volume": 1098090.0}, {"date": "2021-08-20", "close": 117.22, "volume": 745557.0}, {"date": "2021-08-23", "close": 125.02, "volume": 1309036.0}, {"date": "2021-08-24", "close": 126.46, "volume": 745763.0}, {"date": "2021-08-25", "close": 125.8, "volume": 507090.0}, {"date": "2021-08-26", "close": 121.9, "volume": 822665.0}, {"date": "2021-08-27", "close": 123.81, "volume": 690438.0}, {"date": "2021-08-30", "close": 120.71, "volume": 610103.0}, {"date": "2021-08-31", "close": 124.95, "volume": 750096.0}, {"date": "2021-09-01", "close": 126.36, "volume": 1070521.0}, {"date": "2021-09-02", "close": 127.07, "volume": 743807.0}, {"date": "2021-09-03", "close": 121.96, "volume": 1002378.0}, {"date": "2021-09-07", "close": 120.51, "volume": 902924.0}, {"date": "2021-09-08", "close": 119.26, "volume": 920825.0}, {"date": "2021-09-09", "close": 121.46, "volume": 788764.0}, {"date": "2021-09-10", "close": 120.74, "volume": 652244.0}, {"date": "2021-09-13", "close": 118.0, "volume": 1263952.0}, {"date": "2021-09-14", "close": 116.3, "volume": 773768.0}, {"date": "2021-09-15", "close": 117.26, "volume": 773555.0}, {"date": "2021-09-16", "close": 117.42, "volume": 642392.0}, {"date": "2021-09-17", "close": 124.52, "volume": 1670872.0}, {"date": "2021-09-20", "close": 116.47, "volume": 1571523.0}, {"date": "2021-09-21", "close": 117.25, "volume": 886476.0}, {"date": "2021-09-22", "close": 117.81, "volume": 658599.0}, {"date": "2021-09-23", "close": 121.25, "volume": 772248.0}, {"date": "2021-09-24", "close": 116.43, "volume": 1088157.0}, {"date": "2021-09-27", "close": 117.26, "volume": 770672.0}, {"date": "2021-09-28", "close": 112.15, "volume": 1269835.0}, {"date": "2021-09-29", "close": 110.2, "volume": 1137825.0}, {"date": "2021-09-30", "close": 111.93, "volume": 728804.0}, {"date": "2021-10-01", "close": 111.29, "volume": 916849.0}, {"date": "2021-10-04", "close": 102.43, "volume": 1762352.0}, {"date": "2021-10-05", "close": 102.49, "volume": 950097.0}, {"date": "2021-10-06", "close": 101.99, "volume": 1172402.0}, {"date": "2021-10-07", "close": 102.99, "volume": 934653.0}, {"date": "2021-10-08", "close": 98.63, "volume": 3449626.0}, {"date": "2021-10-11", "close": 100.65, "volume": 1785364.0}, {"date": "2021-10-12", "close": 102.59, "volume": 2015397.0}, {"date": "2021-10-13", "close": 96.77, "volume": 6429258.0}, {"date": "2021-10-14", "close": 98.7, "volume": 2902854.0}, {"date": "2021-10-15", "close": 97.0, "volume": 1851448.0}, {"date": "2021-10-18", "close": 96.21, "volume": 1277333.0}, {"date": "2021-10-19", "close": 100.26, "volume": 1921220.0}, {"date": "2021-10-20", "close": 98.37, "volume": 1190684.0}, {"date": "2021-10-21", "close": 97.06, "volume": 1650901.0}, {"date": "2021-10-22", "close": 95.56, "volume": 1325472.0}, {"date": "2021-10-25", "close": 96.7, "volume": 1082678.0}, {"date": "2021-10-26", "close": 95.06, "volume": 956156.0}, {"date": "2021-10-27", "close": 92.78, "volume": 1504389.0}, {"date": "2021-10-28", "close": 94.0, "volume": 1145850.0}, {"date": "2021-10-29", "close": 91.33, "volume": 1225449.0}, {"date": "2021-11-01", "close": 95.46, "volume": 1597727.0}, {"date": "2021-11-02", "close": 95.84, "volume": 1157597.0}, {"date": "2021-11-03", "close": 96.88, "volume": 1138143.0}, {"date": "2021-11-04", "close": 93.0, "volume": 2117144.0}, {"date": "2021-11-05", "close": 90.24, "volume": 1548149.0}, {"date": "2021-11-08", "close": 94.14, "volume": 1267213.0}, {"date": "2021-11-09", "close": 91.27, "volume": 1143545.0}, {"date": "2021-11-10", "close": 87.58, "volume": 1877774.0}, {"date": "2021-11-11", "close": 87.92, "volume": 976082.0}, {"date": "2021-11-12", "close": 88.93, "volume": 1060055.0}, {"date": "2021-11-15", "close": 85.08, "volume": 1824627.0}, {"date": "2021-11-16", "close": 86.58, "volume": 965785.0}, {"date": "2021-11-17", "close": 86.08, "volume": 861628.0}, {"date": "2021-11-18", "close": 82.97, "volume": 1406866.0}, {"date": "2021-11-19", "close": 82.44, "volume": 1060038.0}, {"date": "2021-11-22", "close": 80.59, "volume": 1472486.0}, {"date": "2021-11-23", "close": 80.08, "volume": 1919199.0}, {"date": "2021-11-24", "close": 80.92, "volume": 2396965.0}, {"date": "2021-11-26", "close": 78.79, "volume": 1176066.0}, {"date": "2021-11-29", "close": 77.98, "volume": 1400249.0}, {"date": "2021-11-30", "close": 79.9, "volume": 1473692.0}, {"date": "2021-12-01", "close": 75.28, "volume": 1451334.0}, {"date": "2021-12-02", "close": 76.85, "volume": 1316591.0}, {"date": "2021-12-03", "close": 70.09, "volume": 2892812.0}, {"date": "2021-12-06", "close": 71.12, "volume": 2465536.0}, {"date": "2021-12-07", "close": 78.39, "volume": 2570896.0}, {"date": "2021-12-08", "close": 79.41, "volume": 1231289.0}, {"date": "2021-12-09", "close": 75.46, "volume": 1182168.0}, {"date": "2021-12-10", "close": 73.63, "volume": 995323.0}, {"date": "2021-12-13", "close": 73.0, "volume": 1570894.0}, {"date": "2021-12-14", "close": 74.59, "volume": 1904475.0}, {"date": "2021-12-15", "close": 78.87, "volume": 1893807.0}, {"date": "2021-12-16", "close": 76.46, "volume": 1863390.0}, {"date": "2021-12-17", "close": 82.73, "volume": 2555624.0}, {"date": "2021-12-20", "close": 81.05, "volume": 1836713.0}, {"date": "2021-12-21", "close": 79.92, "volume": 1387371.0}, {"date": "2021-12-22", "close": 81.56, "volume": 1197754.0}, {"date": "2021-12-23", "close": 82.15, "volume": 949491.0}, {"date": "2021-12-27", "close": 76.96, "volume": 1584825.0}, {"date": "2021-12-28", "close": 76.77, "volume": 1184002.0}, {"date": "2021-12-29", "close": 76.77, "volume": 1095314.0}, {"date": "2021-12-30", "close": 78.85, "volume": 2648983.0}, {"date": "2021-12-31", "close": 75.78, "volume": 1177286.0}, {"date": "2022-01-03", "close": 79.24, "volume": 1033751.0}, {"date": "2022-01-04", "close": 73.25, "volume": 2133901.0}, {"date": "2022-01-05", "close": 69.01, "volume": 1790339.0}, {"date": "2022-01-06", "close": 67.18, "volume": 2161929.0}, {"date": "2022-01-07", "close": 67.66, "volume": 1234905.0}, {"date": "2022-01-10", "close": 69.09, "volume": 2106140.0}, {"date": "2022-01-11", "close": 72.71, "volume": 1347411.0}, {"date": "2022-01-12", "close": 69.86, "volume": 1367940.0}, {"date": "2022-01-13", "close": 66.4, "volume": 1610682.0}, {"date": "2022-01-14", "close": 67.77, "volume": 1525550.0}, {"date": "2022-01-18", "close": 65.05, "volume": 1474610.0}, {"date": "2022-01-19", "close": 64.19, "volume": 1846970.0}, {"date": "2022-01-20", "close": 64.36, "volume": 1351758.0}, {"date": "2022-01-21", "close": 62.61, "volume": 2216716.0}, {"date": "2022-01-24", "close": 60.26, "volume": 3544736.0}, {"date": "2022-01-25", "close": 62.54, "volume": 2288636.0}, {"date": "2022-01-26", "close": 61.84, "volume": 1796445.0}, {"date": "2022-01-27", "close": 58.76, "volume": 1688344.0}, {"date": "2022-01-28", "close": 59.0, "volume": 2738239.0}, {"date": "2022-01-31", "close": 63.75, "volume": 2317762.0}, {"date": "2022-02-01", "close": 65.53, "volume": 1600522.0}, {"date": "2022-02-02", "close": 62.12, "volume": 1817644.0}, {"date": "2022-02-03", "close": 60.4, "volume": 1161464.0}, {"date": "2022-02-04", "close": 61.89, "volume": 1187295.0}, {"date": "2022-02-07", "close": 62.36, "volume": 1239253.0}, {"date": "2022-02-08", "close": 61.04, "volume": 1234685.0}, {"date": "2022-02-09", "close": 65.04, "volume": 1239467.0}, {"date": "2022-02-10", "close": 61.9, "volume": 1420340.0}, {"date": "2022-02-11", "close": 59.4, "volume": 1386986.0}, {"date": "2022-02-14", "close": 58.61, "volume": 2152938.0}, {"date": "2022-02-15", "close": 60.97, "volume": 1678367.0}, {"date": "2022-02-16", "close": 61.97, "volume": 1578438.0}, {"date": "2022-02-17", "close": 58.61, "volume": 1310507.0}, {"date": "2022-02-18", "close": 58.29, "volume": 1182880.0}, {"date": "2022-02-22", "close": 55.66, "volume": 1633322.0}, {"date": "2022-02-23", "close": 53.25, "volume": 1337030.0}, {"date": "2022-02-24", "close": 57.16, "volume": 1878643.0}, {"date": "2022-02-25", "close": 59.73, "volume": 1605518.0}, {"date": "2022-02-28", "close": 61.37, "volume": 1447059.0}, {"date": "2022-03-01", "close": 57.44, "volume": 2258524.0}, {"date": "2022-03-02", "close": 58.78, "volume": 1100666.0}, {"date": "2022-03-03", "close": 54.19, "volume": 1440836.0}, {"date": "2022-03-04", "close": 53.19, "volume": 972177.0}, {"date": "2022-03-07", "close": 55.2, "volume": 2226253.0}, {"date": "2022-03-08", "close": 60.35, "volume": 2582798.0}, {"date": "2022-03-09", "close": 62.42, "volume": 1554127.0}, {"date": "2022-03-10", "close": 62.43, "volume": 1004046.0}, {"date": "2022-03-11", "close": 61.42, "volume": 1176258.0}, {"date": "2022-03-14", "close": 58.06, "volume": 1404441.0}, {"date": "2022-03-15", "close": 60.04, "volume": 1228728.0}, {"date": "2022-03-16", "close": 65.54, "volume": 2093313.0}, {"date": "2022-03-17", "close": 67.46, "volume": 1761977.0}, {"date": "2022-03-18", "close": 67.89, "volume": 6620404.0}, {"date": "2022-03-21", "close": 65.66, "volume": 1105575.0}, {"date": "2022-03-22", "close": 67.5, "volume": 899502.0}, {"date": "2022-03-23", "close": 63.57, "volume": 1082283.0}, {"date": "2022-03-24", "close": 64.4, "volume": 998286.0}, {"date": "2022-03-25", "close": 62.14, "volume": 899809.0}, {"date": "2022-03-28", "close": 62.83, "volume": 998129.0}, {"date": "2022-03-29", "close": 65.95, "volume": 1645997.0}, {"date": "2022-03-30", "close": 64.08, "volume": 1097141.0}, {"date": "2022-03-31", "close": 62.77, "volume": 721748.0}, {"date": "2022-04-01", "close": 66.15, "volume": 1564268.0}, {"date": "2022-04-04", "close": 69.51, "volume": 1270682.0}, {"date": "2022-04-05", "close": 67.48, "volume": 1187950.0}, {"date": "2022-04-06", "close": 66.12, "volume": 1105552.0}, {"date": "2022-04-07", "close": 63.94, "volume": 1045499.0}, {"date": "2022-04-08", "close": 61.62, "volume": 775284.0}, {"date": "2022-04-11", "close": 61.45, "volume": 1104198.0}, {"date": "2022-04-12", "close": 64.55, "volume": 1280068.0}, {"date": "2022-04-13", "close": 65.84, "volume": 957408.0}, {"date": "2022-04-14", "close": 62.19, "volume": 1052616.0}, {"date": "2022-04-18", "close": 58.74, "volume": 1025413.0}, {"date": "2022-04-19", "close": 58.96, "volume": 1009201.0}, {"date": "2022-04-20", "close": 57.58, "volume": 868025.0}, {"date": "2022-04-21", "close": 55.53, "volume": 1195754.0}, {"date": "2022-04-22", "close": 55.68, "volume": 796683.0}, {"date": "2022-04-25", "close": 57.27, "volume": 1134494.0}, {"date": "2022-04-26", "close": 52.8, "volume": 1138421.0}, {"date": "2022-04-27", "close": 51.96, "volume": 926516.0}, {"date": "2022-04-28", "close": 51.62, "volume": 1879897.0}, {"date": "2022-04-29", "close": 49.62, "volume": 974504.0}, {"date": "2022-05-02", "close": 51.98, "volume": 1300184.0}, {"date": "2022-05-03", "close": 52.62, "volume": 878986.0}, {"date": "2022-05-04", "close": 55.62, "volume": 1505825.0}, {"date": "2022-05-05", "close": 51.34, "volume": 1267681.0}, {"date": "2022-05-06", "close": 48.01, "volume": 1746056.0}, {"date": "2022-05-09", "close": 43.23, "volume": 2208055.0}, {"date": "2022-05-10", "close": 47.31, "volume": 2325363.0}, {"date": "2022-05-11", "close": 43.67, "volume": 2535914.0}, {"date": "2022-05-12", "close": 46.54, "volume": 2279692.0}, {"date": "2022-05-13", "close": 52.23, "volume": 1569309.0}, {"date": "2022-05-16", "close": 51.54, "volume": 1276656.0}, {"date": "2022-05-17", "close": 54.36, "volume": 1379346.0}, {"date": "2022-05-18", "close": 54.76, "volume": 1291744.0}, {"date": "2022-05-19", "close": 56.49, "volume": 1318165.0}, {"date": "2022-05-20", "close": 56.34, "volume": 1339955.0}, {"date": "2022-05-23", "close": 54.71, "volume": 925192.0}, {"date": "2022-05-24", "close": 52.38, "volume": 1096517.0}, {"date": "2022-05-25", "close": 54.55, "volume": 1101391.0}, {"date": "2022-05-26", "close": 55.23, "volume": 987864.0}, {"date": "2022-05-27", "close": 58.34, "volume": 1112444.0}, {"date": "2022-05-31", "close": 58.05, "volume": 1460691.0}, {"date": "2022-06-01", "close": 57.87, "volume": 1206857.0}, {"date": "2022-06-02", "close": 61.0, "volume": 1552626.0}, {"date": "2022-06-03", "close": 64.21, "volume": 1999189.0}, {"date": "2022-06-06", "close": 64.22, "volume": 1219409.0}, {"date": "2022-06-07", "close": 69.04, "volume": 1392486.0}, {"date": "2022-06-08", "close": 73.83, "volume": 2577800.0}, {"date": "2022-06-09", "close": 71.7, "volume": 1305660.0}, {"date": "2022-06-10", "close": 63.76, "volume": 1889790.0}, {"date": "2022-06-13", "close": 55.27, "volume": 3761191.0}, {"date": "2022-06-14", "close": 58.11, "volume": 1531645.0}, {"date": "2022-06-15", "close": 62.66, "volume": 2082295.0}, {"date": "2022-06-16", "close": 64.64, "volume": 2406586.0}, {"date": "2022-06-17", "close": 70.0, "volume": 5962437.0}, {"date": "2022-06-21", "close": 64.67, "volume": 7447184.0}, {"date": "2022-06-22", "close": 59.94, "volume": 5836786.0}, {"date": "2022-06-23", "close": 65.15, "volume": 3407465.0}, {"date": "2022-06-24", "close": 66.96, "volume": 2952357.0}, {"date": "2022-06-27", "close": 66.9, "volume": 2494192.0}, {"date": "2022-06-28", "close": 63.28, "volume": 1556180.0}, {"date": "2022-06-29", "close": 63.0, "volume": 1714897.0}, {"date": "2022-06-30", "close": 60.77, "volume": 1376760.0}, {"date": "2022-07-01", "close": 63.79, "volume": 947769.0}, {"date": "2022-07-05", "close": 70.6, "volume": 3040574.0}, {"date": "2022-07-06", "close": 72.7, "volume": 4849801.0}, {"date": "2022-07-07", "close": 78.2, "volume": 2789200.0}, {"date": "2022-07-08", "close": 76.7, "volume": 1727328.0}, {"date": "2022-07-11", "close": 73.71, "volume": 1899602.0}, {"date": "2022-07-12", "close": 79.05, "volume": 2552617.0}, {"date": "2022-07-13", "close": 80.7, "volume": 3271018.0}, {"date": "2022-07-14", "close": 81.91, "volume": 2131222.0}, {"date": "2022-07-15", "close": 83.39, "volume": 1541816.0}, {"date": "2022-07-18", "close": 79.36, "volume": 1720634.0}, {"date": "2022-07-19", "close": 83.78, "volume": 1305496.0}, {"date": "2022-07-20", "close": 82.34, "volume": 2214358.0}, {"date": "2022-07-21", "close": 79.95, "volume": 1465035.0}, {"date": "2022-07-22", "close": 75.82, "volume": 1532949.0}, {"date": "2022-07-25", "close": 76.5, "volume": 1187865.0}, {"date": "2022-07-26", "close": 77.12, "volume": 1237482.0}, {"date": "2022-07-27", "close": 78.93, "volume": 845527.0}, {"date": "2022-07-28", "close": 75.9, "volume": 1202000.0}, {"date": "2022-07-29", "close": 75.0, "volume": 1013912.0}, {"date": "2022-08-01", "close": 74.01, "volume": 958089.0}, {"date": "2022-08-02", "close": 76.34, "volume": 935223.0}, {"date": "2022-08-03", "close": 78.58, "volume": 1566215.0}, {"date": "2022-08-04", "close": 78.91, "volume": 1459761.0}, {"date": "2022-08-05", "close": 81.4, "volume": 1643606.0}, {"date": "2022-08-08", "close": 81.39, "volume": 1535928.0}, {"date": "2022-08-09", "close": 75.13, "volume": 1579909.0}, {"date": "2022-08-10", "close": 78.87, "volume": 1104358.0}, {"date": "2022-08-11", "close": 77.46, "volume": 1451947.0}, {"date": "2022-08-12", "close": 78.66, "volume": 903046.0}, {"date": "2022-08-15", "close": 80.14, "volume": 855734.0}, {"date": "2022-08-16", "close": 75.85, "volume": 1082023.0}, {"date": "2022-08-17", "close": 71.74, "volume": 1421101.0}, {"date": "2022-08-18", "close": 72.15, "volume": 850510.0}, {"date": "2022-08-19", "close": 68.6, "volume": 1446291.0}, {"date": "2022-08-22", "close": 66.35, "volume": 1132907.0}, {"date": "2022-08-23", "close": 68.7, "volume": 1203872.0}, {"date": "2022-08-24", "close": 71.97, "volume": 885168.0}, {"date": "2022-08-25", "close": 72.44, "volume": 1179357.0}, {"date": "2022-08-26", "close": 67.37, "volume": 1141427.0}, {"date": "2022-08-29", "close": 65.77, "volume": 995057.0}, {"date": "2022-08-30", "close": 65.17, "volume": 899542.0}, {"date": "2022-08-31", "close": 65.09, "volume": 805176.0}, {"date": "2022-09-01", "close": 65.6, "volume": 1112600.0}, {"date": "2022-09-02", "close": 63.74, "volume": 983790.0}, {"date": "2022-09-06", "close": 62.76, "volume": 762643.0}, {"date": "2022-09-07", "close": 65.01, "volume": 901711.0}, {"date": "2022-09-08", "close": 66.27, "volume": 783093.0}, {"date": "2022-09-09", "close": 66.96, "volume": 800270.0}, {"date": "2022-09-12", "close": 69.82, "volume": 1515583.0}, {"date": "2022-09-13", "close": 67.55, "volume": 1347911.0}, {"date": "2022-09-14", "close": 72.19, "volume": 1215420.0}, {"date": "2022-09-15", "close": 75.01, "volume": 1680944.0}, {"date": "2022-09-16", "close": 70.53, "volume": 2177135.0}, {"date": "2022-09-19", "close": 68.82, "volume": 1069370.0}, {"date": "2022-09-20", "close": 70.13, "volume": 769854.0}, {"date": "2022-09-21", "close": 66.65, "volume": 1005425.0}, {"date": "2022-09-22", "close": 64.9, "volume": 936627.0}, {"date": "2022-09-23", "close": 63.16, "volume": 1089098.0}, {"date": "2022-09-26", "close": 61.1, "volume": 808591.0}, {"date": "2022-09-27", "close": 63.63, "volume": 1667499.0}, {"date": "2022-09-28", "close": 66.94, "volume": 1271237.0}, {"date": "2022-09-29", "close": 64.49, "volume": 1347916.0}, {"date": "2022-09-30", "close": 65.35, "volume": 1276401.0}, {"date": "2022-10-03", "close": 63.1, "volume": 1156144.0}, {"date": "2022-10-04", "close": 65.67, "volume": 1364454.0}, {"date": "2022-10-05", "close": 64.63, "volume": 1554262.0}, {"date": "2022-10-06", "close": 65.26, "volume": 712139.0}, {"date": "2022-10-07", "close": 61.65, "volume": 775468.0}, {"date": "2022-10-10", "close": 60.82, "volume": 753645.0}, {"date": "2022-10-11", "close": 58.51, "volume": 1424283.0}, {"date": "2022-10-12", "close": 58.51, "volume": 606414.0}, {"date": "2022-10-13", "close": 58.06, "volume": 1005851.0}, {"date": "2022-10-14", "close": 54.07, "volume": 1125919.0}, {"date": "2022-10-17", "close": 56.33, "volume": 918725.0}, {"date": "2022-10-18", "close": 56.9, "volume": 828429.0}, {"date": "2022-10-19", "close": 54.07, "volume": 898552.0}, {"date": "2022-10-20", "close": 51.29, "volume": 1191246.0}, {"date": "2022-10-21", "close": 50.84, "volume": 1384084.0}, {"date": "2022-10-24", "close": 50.4, "volume": 962334.0}, {"date": "2022-10-25", "close": 52.45, "volume": 1012209.0}, {"date": "2022-10-26", "close": 55.2, "volume": 1092379.0}, {"date": "2022-10-27", "close": 52.36, "volume": 965831.0}, {"date": "2022-10-28", "close": 54.29, "volume": 935427.0}, {"date": "2022-10-31", "close": 52.34, "volume": 934334.0}, {"date": "2022-11-01", "close": 52.02, "volume": 683726.0}, {"date": "2022-11-02", "close": 54.68, "volume": 1532690.0}, {"date": "2022-11-03", "close": 53.24, "volume": 940813.0}, {"date": "2022-11-04", "close": 51.18, "volume": 1135054.0}, {"date": "2022-11-07", "close": 49.7, "volume": 1099996.0}, {"date": "2022-11-08", "close": 50.73, "volume": 825210.0}, {"date": "2022-11-09", "close": 48.93, "volume": 870931.0}, {"date": "2022-11-10", "close": 54.69, "volume": 1390675.0}, {"date": "2022-11-11", "close": 60.35, "volume": 2402895.0}, {"date": "2022-11-14", "close": 59.78, "volume": 1183919.0}, {"date": "2022-11-15", "close": 61.01, "volume": 1249505.0}, {"date": "2022-11-16", "close": 58.76, "volume": 1057216.0}, {"date": "2022-11-17", "close": 57.64, "volume": 780390.0}, {"date": "2022-11-18", "close": 57.74, "volume": 992818.0}, {"date": "2022-11-21", "close": 55.54, "volume": 799316.0}, {"date": "2022-11-22", "close": 55.46, "volume": 602466.0}, {"date": "2022-11-23", "close": 55.03, "volume": 632501.0}, {"date": "2022-11-25", "close": 54.99, "volume": 323024.0}, {"date": "2022-11-28", "close": 53.34, "volume": 692160.0}, {"date": "2022-11-29", "close": 52.88, "volume": 646812.0}, {"date": "2022-11-30", "close": 54.79, "volume": 1144074.0}, {"date": "2022-12-01", "close": 54.34, "volume": 668409.0}, {"date": "2022-12-02", "close": 54.5, "volume": 742136.0}, {"date": "2022-12-05", "close": 52.11, "volume": 1045358.0}, {"date": "2022-12-06", "close": 50.78, "volume": 731467.0}, {"date": "2022-12-07", "close": 50.61, "volume": 1252364.0}, {"date": "2022-12-08", "close": 50.5, "volume": 730754.0}, {"date": "2022-12-09", "close": 48.99, "volume": 1131725.0}, {"date": "2022-12-12", "close": 51.06, "volume": 1582062.0}, {"date": "2022-12-13", "close": 50.7, "volume": 1816396.0}, {"date": "2022-12-14", "close": 50.19, "volume": 984959.0}, {"date": "2022-12-15", "close": 47.5, "volume": 949948.0}, {"date": "2022-12-16", "close": 46.41, "volume": 2114197.0}, {"date": "2022-12-19", "close": 44.06, "volume": 1178277.0}, {"date": "2022-12-20", "close": 44.31, "volume": 955332.0}, {"date": "2022-12-21", "close": 45.42, "volume": 1090636.0}, {"date": "2022-12-22", "close": 46.08, "volume": 1093290.0}, {"date": "2022-12-23", "close": 44.09, "volume": 987675.0}, {"date": "2022-12-27", "close": 41.01, "volume": 1289460.0}, {"date": "2022-12-28", "close": 39.19, "volume": 1297656.0}, {"date": "2022-12-29", "close": 40.33, "volume": 1361300.0}, {"date": "2022-12-30", "close": 40.65, "volume": 1147176.0}, {"date": "2023-01-03", "close": 41.0, "volume": 1364942.0}, {"date": "2023-01-04", "close": 45.0, "volume": 1258929.0}, {"date": "2023-01-05", "close": 47.45, "volume": 1416020.0}, {"date": "2023-01-06", "close": 47.21, "volume": 1475494.0}, {"date": "2023-01-09", "close": 46.68, "volume": 1006711.0}, {"date": "2023-01-10", "close": 48.24, "volume": 699966.0}, {"date": "2023-01-11", "close": 48.35, "volume": 936767.0}, {"date": "2023-01-12", "close": 49.66, "volume": 914017.0}, {"date": "2023-01-13", "close": 49.94, "volume": 1397604.0}, {"date": "2023-01-17", "close": 51.77, "volume": 1057729.0}, {"date": "2023-01-18", "close": 50.55, "volume": 1316780.0}, {"date": "2023-01-19", "close": 47.67, "volume": 1004856.0}, {"date": "2023-01-20", "close": 49.61, "volume": 899061.0}, {"date": "2023-01-23", "close": 51.32, "volume": 790250.0}, {"date": "2023-01-24", "close": 51.96, "volume": 797086.0}, {"date": "2023-01-25", "close": 50.75, "volume": 1010473.0}, {"date": "2023-01-26", "close": 50.47, "volume": 906130.0}, {"date": "2023-01-27", "close": 52.78, "volume": 879864.0}, {"date": "2023-01-30", "close": 49.96, "volume": 1180595.0}, {"date": "2023-01-31", "close": 51.02, "volume": 725418.0}, {"date": "2023-02-01", "close": 52.33, "volume": 1076076.0}, {"date": "2023-02-02", "close": 56.12, "volume": 2088745.0}, {"date": "2023-02-03", "close": 55.27, "volume": 1166709.0}, {"date": "2023-02-06", "close": 55.51, "volume": 871185.0}, {"date": "2023-02-07", "close": 55.665, "volume": 1320936.0}, {"date": "2023-02-08", "close": 53.39, "volume": 801458.0}, {"date": "2023-02-09", "close": 51.08, "volume": 1027433.0}, {"date": "2023-02-10", "close": 49.78, "volume": 1231971.0}, {"date": "2023-02-13", "close": 51.51, "volume": 894261.0}, {"date": "2023-02-14", "close": 50.87, "volume": 986338.0}, {"date": "2023-02-15", "close": 52.17, "volume": 688423.0}, {"date": "2023-02-16", "close": 50.54, "volume": 1051931.0}, {"date": "2023-02-17", "close": 50.89, "volume": 1138831.0}, {"date": "2023-02-21", "close": 46.63, "volume": 1445539.0}, {"date": "2023-02-22", "close": 50.38, "volume": 2728391.0}, {"date": "2023-02-23", "close": 50.04, "volume": 1312708.0}, {"date": "2023-02-24", "close": 48.02, "volume": 1229148.0}, {"date": "2023-02-27", "close": 49.16, "volume": 1093437.0}, {"date": "2023-02-28", "close": 49.32, "volume": 1168411.0}, {"date": "2023-03-01", "close": 47.72, "volume": 797827.0}, {"date": "2023-03-02", "close": 49.19, "volume": 817956.0}, {"date": "2023-03-03", "close": 50.84, "volume": 883853.0}, {"date": "2023-03-06", "close": 49.33, "volume": 749009.0}, {"date": "2023-03-07", "close": 47.84, "volume": 762265.0}, {"date": "2023-03-08", "close": 47.93, "volume": 669488.0}, {"date": "2023-03-09", "close": 45.79, "volume": 784532.0}, {"date": "2023-03-10", "close": 43.22, "volume": 1762536.0}, {"date": "2023-03-13", "close": 45.72, "volume": 1363469.0}, {"date": "2023-03-14", "close": 45.15, "volume": 1015898.0}, {"date": "2023-03-15", "close": 44.92, "volume": 866852.0}, {"date": "2023-03-16", "close": 45.39, "volume": 756701.0}, {"date": "2023-03-17", "close": 45.74, "volume": 957920.0}, {"date": "2023-03-20", "close": 44.46, "volume": 832436.0}, {"date": "2023-03-21", "close": 45.06, "volume": 1055708.0}, {"date": "2023-03-22", "close": 43.54, "volume": 973270.0}, {"date": "2023-03-23", "close": 43.14, "volume": 920484.0}, {"date": "2023-03-24", "close": 43.43, "volume": 890032.0}, {"date": "2023-03-27", "close": 44.35, "volume": 1393745.0}, {"date": "2023-03-28", "close": 43.85, "volume": 702383.0}, {"date": "2023-03-29", "close": 45.18, "volume": 913482.0}, {"date": "2023-03-30", "close": 44.16, "volume": 822244.0}, {"date": "2023-03-31", "close": 45.23, "volume": 1178351.0}, {"date": "2023-04-03", "close": 45.28, "volume": 931616.0}, {"date": "2023-04-04", "close": 43.71, "volume": 945004.0}, {"date": "2023-04-05", "close": 44.8, "volume": 1189695.0}, {"date": "2023-04-06", "close": 45.4, "volume": 887031.0}, {"date": "2023-04-10", "close": 45.09, "volume": 746784.0}, {"date": "2023-04-11", "close": 45.41, "volume": 739913.0}, {"date": "2023-04-12", "close": 43.47, "volume": 1400026.0}, {"date": "2023-04-13", "close": 50.56, "volume": 4384759.0}, {"date": "2023-04-14", "close": 50.31, "volume": 2282201.0}, {"date": "2023-04-17", "close": 54.29, "volume": 2601424.0}, {"date": "2023-04-18", "close": 51.92, "volume": 1388937.0}, {"date": "2023-04-19", "close": 53.48, "volume": 1198337.0}, {"date": "2023-04-20", "close": 49.89, "volume": 1477984.0}, {"date": "2023-04-21", "close": 52.01, "volume": 1194362.0}, {"date": "2023-04-24", "close": 51.08, "volume": 900532.0}, {"date": "2023-04-25", "close": 49.43, "volume": 886701.0}, {"date": "2023-04-26", "close": 48.65, "volume": 1085651.0}, {"date": "2023-04-27", "close": 49.11, "volume": 939674.0}, {"date": "2023-04-28", "close": 48.94, "volume": 604122.0}, {"date": "2023-05-01", "close": 49.08, "volume": 716883.0}, {"date": "2023-05-02", "close": 48.05, "volume": 750894.0}, {"date": "2023-05-03", "close": 49.19, "volume": 1088003.0}, {"date": "2023-05-04", "close": 53.12, "volume": 1666795.0}, {"date": "2023-05-05", "close": 55.79, "volume": 1872675.0}, {"date": "2023-05-08", "close": 55.96, "volume": 998040.0}, {"date": "2023-05-09", "close": 63.42, "volume": 3431034.0}, {"date": "2023-05-10", "close": 67.77, "volume": 4342329.0}, {"date": "2023-05-11", "close": 66.01, "volume": 2010065.0}, {"date": "2023-05-12", "close": 63.9, "volume": 1898381.0}, {"date": "2023-05-15", "close": 65.95, "volume": 1666818.0}, {"date": "2023-05-16", "close": 61.7, "volume": 1746483.0}, {"date": "2023-05-17", "close": 64.41, "volume": 1177046.0}, {"date": "2023-05-18", "close": 63.45, "volume": 1051048.0}, {"date": "2023-05-19", "close": 62.13, "volume": 1002494.0}, {"date": "2023-05-22", "close": 65.8, "volume": 1208353.0}, {"date": "2023-05-23", "close": 67.2, "volume": 2014238.0}, {"date": "2023-05-24", "close": 65.88, "volume": 1186986.0}, {"date": "2023-05-25", "close": 63.85, "volume": 997424.0}, {"date": "2023-05-26", "close": 64.66, "volume": 1016310.0}, {"date": "2023-05-30", "close": 64.63, "volume": 990942.0}, {"date": "2023-05-31", "close": 64.04, "volume": 1324633.0}, {"date": "2023-06-01", "close": 64.52, "volume": 1260532.0}, {"date": "2023-06-02", "close": 65.0, "volume": 987581.0}, {"date": "2023-06-05", "close": 63.04, "volume": 1070021.0}, {"date": "2023-06-06", "close": 64.58, "volume": 1514358.0}, {"date": "2023-06-07", "close": 62.78, "volume": 1460567.0}, {"date": "2023-06-08", "close": 62.59, "volume": 1047209.0}, {"date": "2023-06-09", "close": 61.24, "volume": 2741423.0}, {"date": "2023-06-12", "close": 59.9, "volume": 1904765.0}, {"date": "2023-06-13", "close": 60.79, "volume": 1485328.0}, {"date": "2023-06-14", "close": 58.96, "volume": 1543682.0}, {"date": "2023-06-15", "close": 58.94, "volume": 963056.0}, {"date": "2023-06-16", "close": 57.75, "volume": 2055437.0}, {"date": "2023-06-20", "close": 56.89, "volume": 1094236.0}, {"date": "2023-06-21", "close": 56.97, "volume": 1159836.0}, {"date": "2023-06-22", "close": 56.94, "volume": 724743.0}, {"date": "2023-06-23", "close": 56.03, "volume": 1153650.0}, {"date": "2023-06-26", "close": 56.23, "volume": 949368.0}, {"date": "2023-06-27", "close": 55.82, "volume": 1011879.0}, {"date": "2023-06-28", "close": 57.16, "volume": 854000.0}, {"date": "2023-06-29", "close": 57.02, "volume": 830724.0}, {"date": "2023-06-30", "close": 56.14, "volume": 1099296.0}, {"date": "2023-07-03", "close": 56.25, "volume": 549616.0}, {"date": "2023-07-05", "close": 56.78, "volume": 645199.0}, {"date": "2023-07-06", "close": 54.02, "volume": 1243268.0}, {"date": "2023-07-07", "close": 54.37, "volume": 687360.0}, {"date": "2023-07-10", "close": 57.66, "volume": 1288451.0}, {"date": "2023-07-11", "close": 57.62, "volume": 784571.0}, {"date": "2023-07-12", "close": 57.48, "volume": 812722.0}, {"date": "2023-07-13", "close": 59.0, "volume": 1030854.0}, {"date": "2023-07-14", "close": 56.91, "volume": 1006934.0}, {"date": "2023-07-17", "close": 58.22, "volume": 779609.0}, {"date": "2023-07-18", "close": 57.75, "volume": 614822.0}, {"date": "2023-07-19", "close": 58.12, "volume": 1539587.0}, {"date": "2023-07-20", "close": 56.54, "volume": 915414.0}, {"date": "2023-07-21", "close": 56.73, "volume": 1027473.0}, {"date": "2023-07-24", "close": 55.52, "volume": 777062.0}, {"date": "2023-07-25", "close": 55.44, "volume": 1025251.0}, {"date": "2023-07-26", "close": 57.28, "volume": 1174139.0}, {"date": "2023-07-27", "close": 55.44, "volume": 1100211.0}, {"date": "2023-07-28", "close": 56.89, "volume": 705405.0}, {"date": "2023-07-31", "close": 57.33, "volume": 596166.0}, {"date": "2023-08-01", "close": 56.41, "volume": 757614.0}, {"date": "2023-08-02", "close": 53.01, "volume": 1474026.0}, {"date": "2023-08-03", "close": 51.35, "volume": 1147230.0}, {"date": "2023-08-04", "close": 50.96, "volume": 934897.0}, {"date": "2023-08-07", "close": 48.34, "volume": 1748819.0}, {"date": "2023-08-08", "close": 53.05, "volume": 2390309.0}, {"date": "2023-08-09", "close": 50.95, "volume": 1131266.0}, {"date": "2023-08-10", "close": 50.07, "volume": 1099408.0}, {"date": "2023-08-11", "close": 49.65, "volume": 704242.0}, {"date": "2023-08-14", "close": 48.42, "volume": 1224122.0}, {"date": "2023-08-15", "close": 48.68, "volume": 955295.0}, {"date": "2023-08-16", "close": 47.2, "volume": 1084274.0}, {"date": "2023-08-17", "close": 47.09, "volume": 1618231.0}, {"date": "2023-08-18", "close": 48.14, "volume": 1207759.0}, {"date": "2023-08-21", "close": 47.93, "volume": 768184.0}, {"date": "2023-08-22", "close": 48.97, "volume": 959449.0}, {"date": "2023-08-23", "close": 50.5, "volume": 1029383.0}, {"date": "2023-08-24", "close": 49.65, "volume": 729103.0}, {"date": "2023-08-25", "close": 49.69, "volume": 957584.0}, {"date": "2023-08-28", "close": 49.96, "volume": 528164.0}, {"date": "2023-08-29", "close": 50.57, "volume": 637632.0}, {"date": "2023-08-30", "close": 50.52, "volume": 562828.0}, {"date": "2023-08-31", "close": 50.01, "volume": 616641.0}, {"date": "2023-09-01", "close": 50.53, "volume": 729331.0}, {"date": "2023-09-05", "close": 50.26, "volume": 623499.0}, {"date": "2023-09-06", "close": 51.09, "volume": 550535.0}, {"date": "2023-09-07", "close": 49.34, "volume": 1309949.0}, {"date": "2023-09-08", "close": 49.94, "volume": 559534.0}, {"date": "2023-09-11", "close": 51.07, "volume": 717523.0}, {"date": "2023-09-12", "close": 50.37, "volume": 510842.0}, {"date": "2023-09-13", "close": 49.36, "volume": 565611.0}, {"date": "2023-09-14", "close": 51.28, "volume": 1004417.0}, {"date": "2023-09-15", "close": 50.58, "volume": 1428619.0}, {"date": "2023-09-18", "close": 47.64, "volume": 1303953.0}, {"date": "2023-09-19", "close": 47.42, "volume": 740715.0}, {"date": "2023-09-20", "close": 46.56, "volume": 717581.0}, {"date": "2023-09-21", "close": 46.06, "volume": 1057338.0}, {"date": "2023-09-22", "close": 45.49, "volume": 660112.0}, {"date": "2023-09-25", "close": 45.86, "volume": 801114.0}, {"date": "2023-09-26", "close": 46.11, "volume": 706429.0}, {"date": "2023-09-27", "close": 47.13, "volume": 839362.0}, {"date": "2023-09-28", "close": 45.74, "volume": 819752.0}, {"date": "2023-09-29", "close": 45.39, "volume": 845714.0}, {"date": "2023-10-02", "close": 42.41, "volume": 1888726.0}, {"date": "2023-10-03", "close": 42.94, "volume": 1497181.0}, {"date": "2023-10-04", "close": 41.62, "volume": 1534132.0}, {"date": "2023-10-05", "close": 43.0, "volume": 1028760.0}, {"date": "2023-10-06", "close": 43.06, "volume": 1010332.0}, {"date": "2023-10-09", "close": 42.51, "volume": 930776.0}, {"date": "2023-10-10", "close": 43.84, "volume": 806220.0}, {"date": "2023-10-11", "close": 44.73, "volume": 962685.0}, {"date": "2023-10-12", "close": 43.03, "volume": 900968.0}, {"date": "2023-10-13", "close": 44.31, "volume": 1001088.0}, {"date": "2023-10-16", "close": 44.81, "volume": 710975.0}, {"date": "2023-10-17", "close": 43.66, "volume": 1235468.0}, {"date": "2023-10-18", "close": 40.43, "volume": 1434703.0}, {"date": "2023-10-19", "close": 39.78, "volume": 1285321.0}, {"date": "2023-10-20", "close": 38.62, "volume": 1501915.0}, {"date": "2023-10-23", "close": 40.1, "volume": 1765445.0}, {"date": "2023-10-24", "close": 41.51, "volume": 1651938.0}, {"date": "2023-10-25", "close": 39.18, "volume": 1229540.0}, {"date": "2023-10-26", "close": 39.11, "volume": 1919444.0}, {"date": "2023-10-27", "close": 38.74, "volume": 3692082.0}, {"date": "2023-10-30", "close": 38.93, "volume": 1883470.0}, {"date": "2023-10-31", "close": 38.93, "volume": null}, {"date": "2023-11-01", "close": 43.75, "volume": 4750120.0}, {"date": "2023-11-02", "close": 46.18, "volume": 3067398.0}, {"date": "2023-11-03", "close": 50.99, "volume": 3071221.0}, {"date": "2023-11-06", "close": 51.58, "volume": 2818998.0}, {"date": "2023-11-07", "close": 58.58, "volume": 3867123.0}, {"date": "2023-11-08", "close": 54.72, "volume": 3057516.0}, {"date": "2023-11-09", "close": 51.26, "volume": 2470580.0}, {"date": "2023-11-10", "close": 53.16, "volume": 2266697.0}, {"date": "2023-11-13", "close": 52.01, "volume": 2855182.0}, {"date": "2023-11-14", "close": 55.3, "volume": 1992973.0}, {"date": "2023-11-15", "close": 56.23, "volume": 1808422.0}, {"date": "2023-11-16", "close": 59.22, "volume": 3379613.0}, {"date": "2023-11-17", "close": 67.89, "volume": 6546249.0}, {"date": "2023-11-20", "close": 72.18, "volume": 8013750.0}, {"date": "2023-11-21", "close": 67.57, "volume": 3992919.0}, {"date": "2023-11-22", "close": 70.49, "volume": 2574202.0}, {"date": "2023-11-24", "close": 69.97, "volume": 1886974.0}, {"date": "2023-11-27", "close": 71.61, "volume": 2162749.0}, {"date": "2023-11-28", "close": 70.66, "volume": 1861191.0}, {"date": "2023-11-29", "close": 69.09, "volume": 2215093.0}, {"date": "2023-11-30", "close": 66.73, "volume": 2515802.0}, {"date": "2023-12-01", "close": 68.65, "volume": 3675377.0}, {"date": "2023-12-04", "close": 71.51, "volume": 2815394.0}, {"date": "2023-12-05", "close": 70.6, "volume": 1863913.0}, {"date": "2023-12-06", "close": 71.14, "volume": 2461506.0}, {"date": "2023-12-07", "close": 70.21, "volume": 2144951.0}, {"date": "2023-12-08", "close": 64.54, "volume": 17230200.0}, {"date": "2023-12-11", "close": 60.28, "volume": 8818303.0}, {"date": "2023-12-12", "close": 58.12, "volume": 3655897.0}, {"date": "2023-12-13", "close": 61.43, "volume": 4654707.0}, {"date": "2023-12-14", "close": 62.94, "volume": 3475508.0}, {"date": "2023-12-15", "close": 62.08, "volume": 2637519.0}, {"date": "2023-12-18", "close": 61.4, "volume": 1646164.0}, {"date": "2023-12-19", "close": 66.83, "volume": 3917706.0}, {"date": "2023-12-20", "close": 60.81, "volume": 3763361.0}, {"date": "2023-12-21", "close": 60.6, "volume": 2542278.0}, {"date": "2023-12-22", "close": 63.67, "volume": 2843788.0}, {"date": "2023-12-26", "close": 65.33, "volume": 1724153.0}, {"date": "2023-12-27", "close": 64.96, "volume": 1609414.0}, {"date": "2023-12-28", "close": 64.3, "volume": 1801154.0}, {"date": "2023-12-29", "close": 62.6, "volume": 1875464.0}, {"date": "2024-01-02", "close": 66.06, "volume": 3632716.0}, {"date": "2024-01-03", "close": 62.56, "volume": 1992625.0}, {"date": "2024-01-04", "close": 61.94, "volume": 1489843.0}, {"date": "2024-01-05", "close": 60.67, "volume": 2045595.0}, {"date": "2024-01-08", "close": 62.69, "volume": 2072335.0}, {"date": "2024-01-09", "close": 62.63, "volume": 1587254.0}, {"date": "2024-01-10", "close": 63.34, "volume": 1967135.0}, {"date": "2024-01-11", "close": 64.84, "volume": 3638556.0}, {"date": "2024-01-12", "close": 64.25, "volume": 2097772.0}, {"date": "2024-01-16", "close": 63.43, "volume": 1751228.0}, {"date": "2024-01-17", "close": 60.86, "volume": 2276256.0}, {"date": "2024-01-18", "close": 60.98, "volume": 1402800.0}, {"date": "2024-01-19", "close": 61.99, "volume": 2106678.0}, {"date": "2024-01-22", "close": 65.26, "volume": 2383922.0}, {"date": "2024-01-23", "close": 66.19, "volume": 1631598.0}, {"date": "2024-01-24", "close": 63.01, "volume": 1960089.0}, {"date": "2024-01-25", "close": 62.87, "volume": 1465477.0}, {"date": "2024-01-26", "close": 61.01, "volume": 1616599.0}, {"date": "2024-01-29", "close": 65.78, "volume": 2239647.0}, {"date": "2024-01-30", "close": 64.48, "volume": 1200044.0}, {"date": "2024-01-31", "close": 62.95, "volume": 1359123.0}, {"date": "2024-02-01", "close": 64.67, "volume": 1449348.0}, {"date": "2024-02-02", "close": 64.75, "volume": 1487608.0}, {"date": "2024-02-05", "close": 64.51, "volume": 941129.0}, {"date": "2024-02-06", "close": 66.88, "volume": 1690826.0}, {"date": "2024-02-07", "close": 65.72, "volume": 1304847.0}, {"date": "2024-02-08", "close": 68.83, "volume": 1976222.0}, {"date": "2024-02-09", "close": 70.01, "volume": 2534608.0}, {"date": "2024-02-12", "close": 76.44, "volume": 2961795.0}, {"date": "2024-02-13", "close": 72.78, "volume": 3198509.0}, {"date": "2024-02-14", "close": 79.04, "volume": 4135990.0}, {"date": "2024-02-15", "close": 84.48, "volume": 6010006.0}, {"date": "2024-02-16", "close": 82.22, "volume": 2203410.0}, {"date": "2024-02-20", "close": 78.73, "volume": 2174437.0}, {"date": "2024-02-21", "close": 82.41, "volume": 3131414.0}, {"date": "2024-02-22", "close": 86.19, "volume": 4286661.0}, {"date": "2024-02-23", "close": 83.99, "volume": 2048482.0}, {"date": "2024-02-26", "close": 86.06, "volume": 2216974.0}, {"date": "2024-02-27", "close": 89.12, "volume": 2594327.0}, {"date": "2024-02-28", "close": 87.68, "volume": 2131598.0}, {"date": "2024-02-29", "close": 84.22, "volume": 2522523.0}, {"date": "2024-03-01", "close": 83.75, "volume": 1424371.0}, {"date": "2024-03-04", "close": 81.74, "volume": 1604815.0}, {"date": "2024-03-05", "close": 80.99, "volume": 1386688.0}, {"date": "2024-03-06", "close": 80.83, "volume": 1090432.0}, {"date": "2024-03-07", "close": 79.37, "volume": 1202542.0}, {"date": "2024-03-08", "close": 78.92, "volume": 1614644.0}, {"date": "2024-03-11", "close": 76.82, "volume": 1417670.0}, {"date": "2024-03-12", "close": 75.3, "volume": 1410206.0}, {"date": "2024-03-13", "close": 74.78, "volume": 1228348.0}, {"date": "2024-03-14", "close": 72.01, "volume": 1731235.0}, {"date": "2024-03-15", "close": 72.95, "volume": 1940129.0}, {"date": "2024-03-18", "close": 71.47, "volume": 1221705.0}, {"date": "2024-03-19", "close": 71.96, "volume": 1294613.0}, {"date": "2024-03-20", "close": 72.94, "volume": 1283236.0}, {"date": "2024-03-21", "close": 74.5, "volume": 1485924.0}, {"date": "2024-03-22", "close": 71.61, "volume": 1024384.0}, {"date": "2024-03-25", "close": 71.08, "volume": 909468.0}, {"date": "2024-03-26", "close": 70.97, "volume": 835997.0}, {"date": "2024-03-27", "close": 70.16, "volume": 1340687.0}, {"date": "2024-03-28", "close": 68.16, "volume": 1603430.0}, {"date": "2024-04-01", "close": 68.18, "volume": 1078023.0}, {"date": "2024-04-02", "close": 65.03, "volume": 1499390.0}, {"date": "2024-04-03", "close": 64.6, "volume": 996091.0}, {"date": "2024-04-04", "close": 65.06, "volume": 1220957.0}, {"date": "2024-04-05", "close": 62.9, "volume": 1681496.0}, {"date": "2024-04-08", "close": 64.09, "volume": 1123637.0}, {"date": "2024-04-09", "close": 65.19, "volume": 1006234.0}, {"date": "2024-04-10", "close": 61.74, "volume": 1981223.0}, {"date": "2024-04-11", "close": 62.91, "volume": 1040427.0}, {"date": "2024-04-12", "close": 60.67, "volume": 1079075.0}, {"date": "2024-04-15", "close": 58.72, "volume": 1468392.0}, {"date": "2024-04-16", "close": 57.96, "volume": 1176528.0}, {"date": "2024-04-17", "close": 55.56, "volume": 1399569.0}, {"date": "2024-04-18", "close": 56.16, "volume": 1745393.0}, {"date": "2024-04-19", "close": 55.05, "volume": 1766181.0}, {"date": "2024-04-22", "close": 55.66, "volume": 1044335.0}, {"date": "2024-04-23", "close": 56.41, "volume": 1190566.0}, {"date": "2024-04-24", "close": 55.65, "volume": 920424.0}, {"date": "2024-04-25", "close": 53.73, "volume": 1248652.0}, {"date": "2024-04-26", "close": 53.91, "volume": 1353533.0}, {"date": "2024-04-29", "close": 54.83, "volume": 1472206.0}, {"date": "2024-04-30", "close": 52.99, "volume": 1120069.0}, {"date": "2024-05-01", "close": 53.81, "volume": 1342856.0}, {"date": "2024-05-02", "close": 55.07, "volume": 1004763.0}, {"date": "2024-05-03", "close": 55.89, "volume": 1426901.0}, {"date": "2024-05-06", "close": 57.06, "volume": 1453162.0}, {"date": "2024-05-07", "close": 55.53, "volume": 1377180.0}, {"date": "2024-05-08", "close": 53.29, "volume": 1552923.0}, {"date": "2024-05-09", "close": 53.55, "volume": 1701154.0}, {"date": "2024-05-10", "close": 51.17, "volume": 1633771.0}, {"date": "2024-05-13", "close": 55.65, "volume": 2495645.0}, {"date": "2024-05-14", "close": 55.71, "volume": 1785068.0}, {"date": "2024-05-15", "close": 56.96, "volume": 1485599.0}, {"date": "2024-05-16", "close": 55.67, "volume": 1037806.0}, {"date": "2024-05-17", "close": 56.22, "volume": 1083032.0}, {"date": "2024-05-20", "close": 55.47, "volume": 932030.0}, {"date": "2024-05-21", "close": 54.76, "volume": 1118081.0}, {"date": "2024-05-22", "close": 56.8, "volume": 1238759.0}, {"date": "2024-05-23", "close": 55.73, "volume": 1361627.0}, {"date": "2024-05-24", "close": 55.24, "volume": 623806.0}, {"date": "2024-05-28", "close": 54.84, "volume": 852502.0}, {"date": "2024-05-29", "close": 53.85, "volume": 1121012.0}, {"date": "2024-05-30", "close": 54.06, "volume": 761338.0}, {"date": "2024-05-31", "close": 53.74, "volume": 1119168.0}, {"date": "2024-06-03", "close": 57.15, "volume": 1457688.0}, {"date": "2024-06-04", "close": 58.275, "volume": 1294169.0}, {"date": "2024-06-05", "close": 59.72, "volume": 1150597.0}, {"date": "2024-06-06", "close": 59.96, "volume": 965743.0}, {"date": "2024-06-07", "close": 57.87, "volume": 1137788.0}, {"date": "2024-06-10", "close": 59.99, "volume": 1102540.0}, {"date": "2024-06-11", "close": 62.31, "volume": 1965382.0}, {"date": "2024-06-12", "close": 64.83, "volume": 2682466.0}, {"date": "2024-06-13", "close": 65.26, "volume": 1769842.0}, {"date": "2024-06-14", "close": 63.56, "volume": 1078430.0}, {"date": "2024-06-17", "close": 61.785, "volume": 1236352.0}, {"date": "2024-06-18", "close": 60.57, "volume": 903403.0}, {"date": "2024-06-20", "close": 59.6, "volume": 1262558.0}, {"date": "2024-06-21", "close": 56.24, "volume": 4019953.0}, {"date": "2024-06-24", "close": 57.94, "volume": 1097053.0}, {"date": "2024-06-25", "close": 55.95, "volume": 873115.0}, {"date": "2024-06-26", "close": 56.63, "volume": 1048932.0}, {"date": "2024-06-27", "close": 55.38, "volume": 1236984.0}, {"date": "2024-06-28", "close": 54.01, "volume": 1313469.0}, {"date": "2024-07-01", "close": 53.95, "volume": 1292722.0}, {"date": "2024-07-02", "close": 53.115, "volume": 1058986.0}, {"date": "2024-07-03", "close": 53.9, "volume": 679450.0}, {"date": "2024-07-05", "close": 53.1, "volume": 1078291.0}, {"date": "2024-07-08", "close": 53.23, "volume": 1051596.0}, {"date": "2024-07-09", "close": 55.03, "volume": 904889.0}, {"date": "2024-07-10", "close": 55.56, "volume": 911038.0}, {"date": "2024-07-11", "close": 56.81, "volume": 1976409.0}, {"date": "2024-07-12", "close": 57.9, "volume": 1388805.0}, {"date": "2024-07-15", "close": 57.46, "volume": 1018361.0}, {"date": "2024-07-16", "close": 62.75, "volume": 3079410.0}, {"date": "2024-07-17", "close": 60.48, "volume": 1588371.0}, {"date": "2024-07-18", "close": 56.21, "volume": 1957678.0}, {"date": "2024-07-19", "close": 54.56, "volume": 1391661.0}, {"date": "2024-07-22", "close": 56.24, "volume": 1209593.0}, {"date": "2024-07-23", "close": 57.19, "volume": 962190.0}, {"date": "2024-07-24", "close": 55.39, "volume": 1051441.0}, {"date": "2024-07-25", "close": 57.57, "volume": 1086040.0}, {"date": "2024-07-26", "close": 57.92, "volume": 867106.0}, {"date": "2024-07-29", "close": 58.5, "volume": 800192.0}, {"date": "2024-07-30", "close": 56.41, "volume": 1288267.0}, {"date": "2024-07-31", "close": 57.29, "volume": 1030905.0}, {"date": "2024-08-01", "close": 54.85, "volume": 1363726.0}, {"date": "2024-08-02", "close": 51.11, "volume": 2557314.0}, {"date": "2024-08-05", "close": 49.66, "volume": 2535226.0}, {"date": "2024-08-06", "close": 49.33, "volume": 1578700.0}, {"date": "2024-08-07", "close": 47.27, "volume": 1599809.0}, {"date": "2024-08-08", "close": 47.86, "volume": 1230559.0}, {"date": "2024-08-09", "close": 47.01, "volume": 998709.0}, {"date": "2024-08-12", "close": 46.91, "volume": 985254.0}, {"date": "2024-08-13", "close": 48.22, "volume": 940032.0}, {"date": "2024-08-14", "close": 46.41, "volume": 1789036.0}, {"date": "2024-08-15", "close": 48.85, "volume": 1391221.0}, {"date": "2024-08-16", "close": 47.85, "volume": 1062445.0}, {"date": "2024-08-19", "close": 49.83, "volume": 949631.0}, {"date": "2024-08-20", "close": 49.07, "volume": 959425.0}, {"date": "2024-08-21", "close": 49.99, "volume": 1110502.0}, {"date": "2024-08-22", "close": 47.5, "volume": 1118089.0}, {"date": "2024-08-23", "close": 48.69, "volume": 851675.0}, {"date": "2024-08-26", "close": 49.17, "volume": 706156.0}, {"date": "2024-08-27", "close": 48.24, "volume": 772066.0}, {"date": "2024-08-28", "close": 47.48, "volume": 706904.0}, {"date": "2024-08-29", "close": 47.55, "volume": 677020.0}, {"date": "2024-08-30", "close": 47.72, "volume": 775711.0}, {"date": "2024-09-03", "close": 45.52, "volume": 1119749.0}, {"date": "2024-09-04", "close": 45.03, "volume": 822713.0}, {"date": "2024-09-05", "close": 45.25, "volume": 924587.0}, {"date": "2024-09-06", "close": 44.62, "volume": 1143930.0}, {"date": "2024-09-09", "close": 44.87, "volume": 761527.0}, {"date": "2024-09-10", "close": 45.59, "volume": 713628.0}, {"date": "2024-09-11", "close": 45.44, "volume": 700803.0}, {"date": "2024-09-12", "close": 45.89, "volume": 733556.0}, {"date": "2024-09-13", "close": 48.94, "volume": 1386015.0}, {"date": "2024-09-16", "close": 47.74, "volume": 978568.0}, {"date": "2024-09-17", "close": 49.87, "volume": 1908425.0}, {"date": "2024-09-18", "close": 49.59, "volume": 1686332.0}, {"date": "2024-09-19", "close": 49.49, "volume": 1036896.0}, {"date": "2024-09-20", "close": 48.18, "volume": 1775423.0}, {"date": "2024-09-23", "close": 46.74, "volume": 955256.0}, {"date": "2024-09-24", "close": 46.79, "volume": 809503.0}, {"date": "2024-09-25", "close": 45.92, "volume": 970988.0}, {"date": "2024-09-26", "close": 46.49, "volume": 855116.0}, {"date": "2024-09-27", "close": 47.32, "volume": 869891.0}, {"date": "2024-09-30", "close": 46.98, "volume": 926907.0}, {"date": "2024-10-01", "close": 45.58, "volume": 1258756.0}, {"date": "2024-10-02", "close": 45.71, "volume": 927441.0}, {"date": "2024-10-03", "close": 44.9, "volume": 1204446.0}, {"date": "2024-10-04", "close": 45.37, "volume": 1134352.0}, {"date": "2024-10-07", "close": 45.49, "volume": 823485.0}, {"date": "2024-10-08", "close": 45.2, "volume": 1038953.0}, {"date": "2024-10-09", "close": 45.4, "volume": 668821.0}, {"date": "2024-10-10", "close": 45.39, "volume": 576076.0}, {"date": "2024-10-11", "close": 46.85, "volume": 1108443.0}, {"date": "2024-10-14", "close": 47.825, "volume": 1046413.0}, {"date": "2024-10-15", "close": 48.05, "volume": 867986.0}, {"date": "2024-10-16", "close": 49.0, "volume": 1004694.0}, {"date": "2024-10-17", "close": 48.29, "volume": 1151264.0}, {"date": "2024-10-18", "close": 48.92, "volume": 782357.0}, {"date": "2024-10-21", "close": 48.51, "volume": 788699.0}, {"date": "2024-10-22", "close": 48.04, "volume": 834047.0}, {"date": "2024-10-23", "close": 46.0, "volume": 1827426.0}, {"date": "2024-10-24", "close": 47.95, "volume": 1104905.0}, {"date": "2024-10-25", "close": 47.36, "volume": 1109369.0}, {"date": "2024-10-28", "close": 49.71, "volume": 1706512.0}, {"date": "2024-10-29", "close": 48.94, "volume": 1185228.0}, {"date": "2024-10-30", "close": 47.93, "volume": 1165855.0}, {"date": "2024-10-31", "close": 46.39, "volume": 1279425.0}, {"date": "2024-11-01", "close": 50.76, "volume": 2263380.0}, {"date": "2024-11-04", "close": 50.59, "volume": 1601759.0}, {"date": "2024-11-05", "close": 50.36, "volume": 2171940.0}, {"date": "2024-11-06", "close": 50.72, "volume": 2277415.0}, {"date": "2024-11-07", "close": 51.88, "volume": 1598476.0}, {"date": "2024-11-08", "close": 51.62, "volume": 1306222.0}, {"date": "2024-11-11", "close": 54.86, "volume": 3659151.0}, {"date": "2024-11-12", "close": 50.73, "volume": 2175357.0}, {"date": "2024-11-13", "close": 49.79, "volume": 1862682.0}, {"date": "2024-11-14", "close": 46.85, "volume": 1958025.0}, {"date": "2024-11-15", "close": 47.25, "volume": 3133146.0}, {"date": "2024-11-18", "close": 47.3, "volume": 2041081.0}, {"date": "2024-11-19", "close": 46.97, "volume": 1527108.0}, {"date": "2024-11-20", "close": 47.26, "volume": 1948039.0}, {"date": "2024-11-21", "close": 46.29, "volume": 2094587.0}, {"date": "2024-11-22", "close": 47.88, "volume": 1504257.0}, {"date": "2024-11-25", "close": 50.4, "volume": 2224487.0}, {"date": "2024-11-26", "close": 49.31, "volume": 1189846.0}, {"date": "2024-11-27", "close": 50.84, "volume": 1013949.0}, {"date": "2024-11-29", "close": 51.17, "volume": 757701.0}, {"date": "2024-12-02", "close": 55.15, "volume": 3655262.0}, {"date": "2024-12-03", "close": 51.24, "volume": 1957885.0}, {"date": "2024-12-04", "close": 51.14, "volume": 1464355.0}, {"date": "2024-12-05", "close": 49.51, "volume": 1446083.0}, {"date": "2024-12-06", "close": 52.33, "volume": 1649424.0}, {"date": "2024-12-09", "close": 49.84, "volume": 2056329.0}, {"date": "2024-12-10", "close": 48.68, "volume": 1701047.0}, {"date": "2024-12-11", "close": 47.78, "volume": 1508131.0}, {"date": "2024-12-12", "close": 45.4, "volume": 1977206.0}, {"date": "2024-12-13", "close": 43.78, "volume": 3191549.0}, {"date": "2024-12-16", "close": 44.24, "volume": 1559961.0}, {"date": "2024-12-17", "close": 44.63, "volume": 1354239.0}, {"date": "2024-12-18", "close": 41.06, "volume": 2377943.0}, {"date": "2024-12-19", "close": 40.385, "volume": 2377222.0}, {"date": "2024-12-20", "close": 40.72, "volume": 3348387.0}, {"date": "2024-12-23", "close": 40.48, "volume": 1516756.0}, {"date": "2024-12-24", "close": 40.94, "volume": 759865.0}, {"date": "2024-12-26", "close": 41.07, "volume": 1149591.0}, {"date": "2024-12-27", "close": 40.02, "volume": 1665944.0}, {"date": "2024-12-30", "close": 38.65, "volume": 2189153.0}, {"date": "2024-12-31", "close": 39.36, "volume": 1661938.0}, {"date": "2025-01-02", "close": 41.43, "volume": 1662593.0}, {"date": "2025-01-03", "close": 41.02, "volume": 1445617.0}, {"date": "2025-01-06", "close": 42.43, "volume": 2430324.0}, {"date": "2025-01-07", "close": 41.92, "volume": 1525580.0}, {"date": "2025-01-08", "close": 41.29, "volume": 982408.0}, {"date": "2025-01-10", "close": 39.69, "volume": 2408540.0}, {"date": "2025-01-13", "close": 38.85, "volume": 2748433.0}, {"date": "2025-01-14", "close": 38.36, "volume": 1489215.0}, {"date": "2025-01-15", "close": 39.04, "volume": 1753847.0}, {"date": "2025-01-16", "close": 40.3, "volume": 1613634.0}, {"date": "2025-01-17", "close": 40.53, "volume": 1387300.0}, {"date": "2025-01-21", "close": 41.51, "volume": 1813932.0}, {"date": "2025-01-22", "close": 44.2, "volume": 5393771.0}, {"date": "2025-01-23", "close": 44.23, "volume": 2493125.0}, {"date": "2025-01-24", "close": 43.42, "volume": 2275485.0}, {"date": "2025-01-27", "close": 41.85, "volume": 1715277.0}, {"date": "2025-01-28", "close": 41.81, "volume": 1425238.0}, {"date": "2025-01-29", "close": 41.21, "volume": 1311707.0}, {"date": "2025-01-30", "close": 42.04, "volume": 1630274.0}, {"date": "2025-01-31", "close": 41.59, "volume": 2038805.0}, {"date": "2025-02-03", "close": 40.0, "volume": 2234888.0}, {"date": "2025-02-04", "close": 40.49, "volume": 1507110.0}, {"date": "2025-02-05", "close": 42.22, "volume": 1842844.0}, {"date": "2025-02-06", "close": 40.61, "volume": 1595822.0}, {"date": "2025-02-07", "close": 39.71, "volume": 2173230.0}, {"date": "2025-02-10", "close": 39.41, "volume": 1420191.0}, {"date": "2025-02-11", "close": 39.62, "volume": 2027670.0}, {"date": "2025-02-12", "close": 43.3, "volume": 4246393.0}, {"date": "2025-02-13", "close": 43.49, "volume": 2049491.0}, {"date": "2025-02-14", "close": 49.72, "volume": 7745292.0}, {"date": "2025-02-18", "close": 52.22, "volume": 6027188.0}, {"date": "2025-02-19", "close": 53.02, "volume": 4767738.0}, {"date": "2025-02-20", "close": 50.43, "volume": 2974052.0}, {"date": "2025-02-21", "close": 47.91, "volume": 2675126.0}, {"date": "2025-02-24", "close": 46.57, "volume": 2203458.0}, {"date": "2025-02-25", "close": 44.51, "volume": 2156964.0}, {"date": "2025-02-26", "close": 44.4, "volume": 1240192.0}, {"date": "2025-02-27", "close": 43.62, "volume": 1482969.0}, {"date": "2025-02-28", "close": 43.92, "volume": 1662270.0}, {"date": "2025-03-03", "close": 42.29, "volume": 1725314.0}, {"date": "2025-03-04", "close": 43.45, "volume": 2114970.0}, {"date": "2025-03-05", "close": 43.84, "volume": 1189411.0}, {"date": "2025-03-06", "close": 43.31, "volume": 1276136.0}, {"date": "2025-03-07", "close": 45.53, "volume": 1885803.0}, {"date": "2025-03-10", "close": 43.34, "volume": 2929735.0}, {"date": "2025-03-11", "close": 42.37, "volume": 1979920.0}, {"date": "2025-03-12", "close": 43.49, "volume": 1400801.0}, {"date": "2025-03-13", "close": 41.99, "volume": 1193844.0}, {"date": "2025-03-14", "close": 42.12, "volume": 1425872.0}, {"date": "2025-03-17", "close": 42.82, "volume": 1132384.0}, {"date": "2025-03-18", "close": 40.97, "volume": 1933740.0}, {"date": "2025-03-19", "close": 41.94, "volume": 1244280.0}, {"date": "2025-03-20", "close": 41.17, "volume": 1116508.0}, {"date": "2025-03-21", "close": 41.22, "volume": 1540007.0}, {"date": "2025-03-24", "close": 42.62, "volume": 1344235.0}, {"date": "2025-03-25", "close": 40.89, "volume": 1641380.0}, {"date": "2025-03-26", "close": 39.18, "volume": 2354807.0}, {"date": "2025-03-27", "close": 38.04, "volume": 1727178.0}, {"date": "2025-03-28", "close": 36.99, "volume": 1602334.0}, {"date": "2025-03-31", "close": 34.03, "volume": 3970934.0}, {"date": "2025-04-01", "close": 33.14, "volume": 2179242.0}, {"date": "2025-04-02", "close": 34.19, "volume": 1758807.0}, {"date": "2025-04-03", "close": 32.66, "volume": 2115805.0}, {"date": "2025-04-04", "close": 32.65, "volume": 3079088.0}, {"date": "2025-04-07", "close": 32.38, "volume": 3726042.0}, {"date": "2025-04-08", "close": 31.27, "volume": 3338392.0}, {"date": "2025-04-09", "close": 34.89, "volume": 4524957.0}, {"date": "2025-04-10", "close": 34.26, "volume": 2687716.0}, {"date": "2025-04-11", "close": 39.3, "volume": 3648913.0}, {"date": "2025-04-14", "close": 38.81, "volume": 2626071.0}, {"date": "2025-04-15", "close": 38.95, "volume": 2211516.0}, {"date": "2025-04-16", "close": 37.78, "volume": 1647348.0}, {"date": "2025-04-17", "close": 37.77, "volume": 1027671.0}, {"date": "2025-04-21", "close": 37.82, "volume": 1653066.0}, {"date": "2025-04-22", "close": 39.23, "volume": 1832746.0}, {"date": "2025-04-23", "close": 38.54, "volume": 1902850.0}, {"date": "2025-04-24", "close": 39.11, "volume": 1796211.0}, {"date": "2025-04-25", "close": 38.27, "volume": 1320642.0}, {"date": "2025-04-28", "close": 37.88, "volume": 1320604.0}, {"date": "2025-04-29", "close": 37.4, "volume": 1259020.0}, {"date": "2025-04-30", "close": 38.67, "volume": 2084020.0}, {"date": "2025-05-01", "close": 37.73, "volume": 1938788.0}, {"date": "2025-05-02", "close": 38.25, "volume": 1650765.0}, {"date": "2025-05-05", "close": 37.62, "volume": 1317988.0}, {"date": "2025-05-06", "close": 33.16, "volume": 3904865.0}, {"date": "2025-05-07", "close": 34.25, "volume": 3119121.0}, {"date": "2025-05-08", "close": 36.14, "volume": 2487411.0}, {"date": "2025-05-09", "close": 35.62, "volume": 1741205.0}, {"date": "2025-05-12", "close": 37.59, "volume": 1961018.0}, {"date": "2025-05-13", "close": 37.22, "volume": 2029198.0}, {"date": "2025-05-14", "close": 35.6, "volume": 2119415.0}, {"date": "2025-05-15", "close": 36.31, "volume": 1413656.0}, {"date": "2025-05-16", "close": 38.77, "volume": 2943919.0}, {"date": "2025-05-19", "close": 38.68, "volume": 1486979.0}, {"date": "2025-05-20", "close": 39.25, "volume": 1973306.0}, {"date": "2025-05-21", "close": 36.99, "volume": 2002707.0}, {"date": "2025-05-22", "close": 37.53, "volume": 1341189.0}, {"date": "2025-05-23", "close": 36.86, "volume": 1261080.0}, {"date": "2025-05-27", "close": 37.57, "volume": 2055243.0}, {"date": "2025-05-28", "close": 37.225, "volume": 1632951.0}, {"date": "2025-05-29", "close": 36.78, "volume": 2724785.0}, {"date": "2025-05-30", "close": 36.29, "volume": 2079307.0}, {"date": "2025-06-02", "close": 36.95, "volume": 2381461.0}, {"date": "2025-06-03", "close": 38.04, "volume": 1838491.0}, {"date": "2025-06-04", "close": 38.05, "volume": 1446522.0}, {"date": "2025-06-05", "close": 38.57, "volume": 2597708.0}, {"date": "2025-06-06", "close": 41.86, "volume": 4726279.0}, {"date": "2025-06-09", "close": 42.09, "volume": 3289575.0}, {"date": "2025-06-10", "close": 42.94, "volume": 3531123.0}, {"date": "2025-06-11", "close": 41.52, "volume": 2055926.0}, {"date": "2025-06-12", "close": 41.28, "volume": 1632700.0}, {"date": "2025-06-13", "close": 41.36, "volume": 2019707.0}, {"date": "2025-06-16", "close": 41.58, "volume": 1687271.0}, {"date": "2025-06-17", "close": 43.19, "volume": 3881534.0}, {"date": "2025-06-18", "close": 44.43, "volume": 5699673.0}, {"date": "2025-06-20", "close": 44.25, "volume": 3055908.0}, {"date": "2025-06-23", "close": 45.55, "volume": 2234203.0}, {"date": "2025-06-24", "close": 46.78, "volume": 2456983.0}, {"date": "2025-06-25", "close": 47.66, "volume": 2123543.0}, {"date": "2025-06-26", "close": 46.7, "volume": 2681875.0}, {"date": "2025-06-27", "close": 47.49, "volume": 15084990.0}, {"date": "2025-06-30", "close": 48.64, "volume": 5290336.0}, {"date": "2025-07-01", "close": 48.51, "volume": 3448218.0}, {"date": "2025-07-02", "close": 51.67, "volume": 3365502.0}, {"date": "2025-07-03", "close": 52.17, "volume": 1839155.0}, {"date": "2025-07-07", "close": 51.19, "volume": 2181436.0}, {"date": "2025-07-08", "close": 54.82, "volume": 3777391.0}, {"date": "2025-07-09", "close": 60.08, "volume": 5356002.0}, {"date": "2025-07-10", "close": 59.0, "volume": 4590263.0}, {"date": "2025-07-11", "close": 56.8, "volume": 2890458.0}, {"date": "2025-07-14", "close": 56.42, "volume": 2462866.0}, {"date": "2025-07-15", "close": 52.73, "volume": 3116814.0}, {"date": "2025-07-16", "close": 55.14, "volume": 3318172.0}, {"date": "2025-07-17", "close": 55.09, "volume": 2201083.0}, {"date": "2025-07-18", "close": 65.13, "volume": 10165910.0}, {"date": "2025-07-21", "close": 65.33, "volume": 7125898.0}, {"date": "2025-07-22", "close": 65.93, "volume": 4205598.0}, {"date": "2025-07-23", "close": 68.14, "volume": 3790615.0}, {"date": "2025-07-24", "close": 66.06, "volume": 2925225.0}, {"date": "2025-07-25", "close": 64.76, "volume": 2914977.0}, {"date": "2025-07-28", "close": 63.75, "volume": 1688133.0}, {"date": "2025-07-29", "close": 59.02, "volume": 4206304.0}, {"date": "2025-07-30", "close": 57.68, "volume": 3273964.0}, {"date": "2025-07-31", "close": 56.26, "volume": 3267241.0}, {"date": "2025-08-01", "close": 56.09, "volume": 2992284.0}, {"date": "2025-08-04", "close": 59.59, "volume": 3401053.0}, {"date": "2025-08-05", "close": 55.59, "volume": 4543308.0}, {"date": "2025-08-06", "close": 56.34, "volume": 2431584.0}, {"date": "2025-08-07", "close": 55.96, "volume": 1906978.0}, {"date": "2025-08-08", "close": 55.0, "volume": 1623412.0}, {"date": "2025-08-11", "close": 55.41, "volume": 2014273.0}, {"date": "2025-08-12", "close": 56.6, "volume": 2181047.0}, {"date": "2025-08-13", "close": 57.33, "volume": 6935888.0}, {"date": "2025-08-14", "close": 58.82, "volume": 4974449.0}, {"date": "2025-08-15", "close": 59.73, "volume": 3063493.0}, {"date": "2025-08-18", "close": 57.59, "volume": 2218977.0}, {"date": "2025-08-19", "close": 54.16, "volume": 3100372.0}, {"date": "2025-08-20", "close": 53.07, "volume": 2006457.0}, {"date": "2025-08-21", "close": 52.82, "volume": 1176597.0}, {"date": "2025-08-22", "close": 54.32, "volume": 1726470.0}, {"date": "2025-08-25", "close": 54.13, "volume": 1487296.0}, {"date": "2025-08-26", "close": 54.88, "volume": 1278475.0}, {"date": "2025-08-27", "close": 53.53, "volume": 1477488.0}, {"date": "2025-08-28", "close": 53.05, "volume": 1449487.0}, {"date": "2025-08-29", "close": 51.83, "volume": 1589359.0}, {"date": "2025-09-02", "close": 52.66, "volume": 1494809.0}, {"date": "2025-09-03", "close": 52.98, "volume": 1640163.0}, {"date": "2025-09-04", "close": 52.74, "volume": 2061901.0}, {"date": "2025-09-05", "close": 54.86, "volume": 2736468.0}, {"date": "2025-09-08", "close": 54.1, "volume": 1500102.0}, {"date": "2025-09-09", "close": 53.69, "volume": 1850676.0}, {"date": "2025-09-10", "close": 51.81, "volume": 1160064.0}, {"date": "2025-09-11", "close": 55.89, "volume": 2204908.0}, {"date": "2025-09-12", "close": 56.26, "volume": 2000727.0}, {"date": "2025-09-15", "close": 57.84, "volume": 2326536.0}, {"date": "2025-09-16", "close": 61.19, "volume": 4625329.0}, {"date": "2025-09-17", "close": 59.07, "volume": 2768291.0}, {"date": "2025-09-18", "close": 62.94, "volume": 2792466.0}, {"date": "2025-09-19", "close": 62.32, "volume": 5234673.0}, {"date": "2025-09-22", "close": 62.1, "volume": 2385811.0}, {"date": "2025-09-23", "close": 60.76, "volume": 2355824.0}, {"date": "2025-09-24", "close": 61.05, "volume": 2165981.0}, {"date": "2025-09-25", "close": 60.32, "volume": 1781110.0}, {"date": "2025-09-26", "close": 61.67, "volume": 1957222.0}, {"date": "2025-09-29", "close": 63.77, "volume": 2116938.0}, {"date": "2025-09-30", "close": 64.81, "volume": 2576343.0}, {"date": "2025-10-01", "close": 66.16, "volume": 1956630.0}, {"date": "2025-10-02", "close": 72.82, "volume": 4280524.0}, {"date": "2025-10-03", "close": 67.74, "volume": 3679342.0}, {"date": "2025-10-06", "close": 70.19, "volume": 2477827.0}, {"date": "2025-10-07", "close": 70.62, "volume": 1543848.0}, {"date": "2025-10-08", "close": 76.78, "volume": 5868198.0}, {"date": "2025-10-09", "close": 74.92, "volume": 2676759.0}, {"date": "2025-10-10", "close": 73.07, "volume": 3840649.0}, {"date": "2025-10-13", "close": 68.29, "volume": 3193443.0}, {"date": "2025-10-14", "close": 69.38, "volume": 2521720.0}, {"date": "2025-10-15", "close": 71.82, "volume": 2366334.0}, {"date": "2025-10-16", "close": 68.43, "volume": 2580655.0}, {"date": "2025-10-17", "close": 69.15, "volume": 2006969.0}, {"date": "2025-10-20", "close": 73.97, "volume": 2688416.0}, {"date": "2025-10-21", "close": 72.32, "volume": 1865205.0}, {"date": "2025-10-22", "close": 66.52, "volume": 3193011.0}, {"date": "2025-10-23", "close": 67.21, "volume": 1553012.0}, {"date": "2025-10-24", "close": 67.61, "volume": 1342612.0}, {"date": "2025-10-27", "close": 65.72, "volume": 3004765.0}, {"date": "2025-10-28", "close": 64.17, "volume": 1855622.0}, {"date": "2025-10-29", "close": 62.56, "volume": 1771940.0}, {"date": "2025-10-30", "close": 61.1, "volume": 1545039.0}, {"date": "2025-10-31", "close": 63.99, "volume": 3020777.0}, {"date": "2025-11-03", "close": 61.97, "volume": 1922535.0}, {"date": "2025-11-04", "close": 56.41, "volume": 3280643.0}, {"date": "2025-11-05", "close": 56.99, "volume": 2083556.0}, {"date": "2025-11-06", "close": 56.61, "volume": 2745943.0}, {"date": "2025-11-07", "close": 55.12, "volume": 2936609.0}, {"date": "2025-11-10", "close": 54.58, "volume": 2349631.0}, {"date": "2025-11-11", "close": 55.21, "volume": 2116003.0}, {"date": "2025-11-12", "close": 52.19, "volume": 2760506.0}, {"date": "2025-11-13", "close": 51.11, "volume": 2919602.0}, {"date": "2025-11-14", "close": 52.53, "volume": 4266817.0}, {"date": "2025-11-17", "close": 55.32, "volume": 4451365.0}, {"date": "2025-11-18", "close": 53.47, "volume": 2436838.0}, {"date": "2025-11-19", "close": 50.73, "volume": 1736906.0}, {"date": "2025-11-20", "close": 49.29, "volume": 2370436.0}, {"date": "2025-11-21", "close": 50.23, "volume": 2753748.0}, {"date": "2025-11-24", "close": 51.25, "volume": 2488792.0}, {"date": "2025-11-25", "close": 53.57, "volume": 2359109.0}, {"date": "2025-11-26", "close": 53.3, "volume": 2084305.0}, {"date": "2025-11-28", "close": 53.47, "volume": 1406810.0}, {"date": "2025-12-01", "close": 52.17, "volume": 2287576.0}, {"date": "2025-12-02", "close": 51.58, "volume": 1416528.0}, {"date": "2025-12-03", "close": 55.99, "volume": 1948883.0}, {"date": "2025-12-04", "close": 58.18, "volume": 3111106.0}, {"date": "2025-12-05", "close": 56.88, "volume": 1660255.0}, {"date": "2025-12-08", "close": 57.36, "volume": 1309474.0}, {"date": "2025-12-09", "close": 57.04, "volume": 2169160.0}, {"date": "2025-12-10", "close": 57.59, "volume": 1570928.0}, {"date": "2025-12-11", "close": 58.09, "volume": 1348891.0}, {"date": "2025-12-12", "close": 56.68, "volume": 1402459.0}, {"date": "2025-12-15", "close": 56.25, "volume": 1565200.0}, {"date": "2025-12-16", "close": 55.97, "volume": 1144669.0}, {"date": "2025-12-17", "close": 54.74, "volume": 1175613.0}, {"date": "2025-12-18", "close": 54.84, "volume": 1335412.0}, {"date": "2025-12-19", "close": 55.86, "volume": 3283623.0}, {"date": "2025-12-22", "close": 57.91, "volume": 2103057.0}, {"date": "2025-12-23", "close": 56.46, "volume": 1343291.0}, {"date": "2025-12-24", "close": 56.71, "volume": 652969.0}, {"date": "2025-12-26", "close": 55.08, "volume": 1410636.0}, {"date": "2025-12-29", "close": 53.97, "volume": 1279779.0}, {"date": "2025-12-30", "close": 53.19, "volume": 1363787.0}, {"date": "2025-12-31", "close": 52.44, "volume": 1383494.0}, {"date": "2026-01-02", "close": 53.77, "volume": 1373189.0}, {"date": "2026-01-05", "close": 55.15, "volume": 1936990.0}, {"date": "2026-01-06", "close": 58.19, "volume": 2863487.0}, {"date": "2026-01-07", "close": 57.99, "volume": 1900352.0}, {"date": "2026-01-08", "close": 56.4, "volume": 1511734.0}, {"date": "2026-01-09", "close": 53.84, "volume": 2100794.0}, {"date": "2026-01-12", "close": 55.3, "volume": 1951241.0}, {"date": "2026-01-13", "close": 56.18, "volume": 1540970.0}, {"date": "2026-01-14", "close": 56.89, "volume": 1770546.0}, {"date": "2026-01-15", "close": 54.21, "volume": 1507105.0}, {"date": "2026-01-16", "close": 53.51, "volume": 1409225.0}, {"date": "2026-01-20", "close": 52.61, "volume": 1808760.0}, {"date": "2026-01-21", "close": 54.73, "volume": 1570918.0}, {"date": "2026-01-22", "close": 60.81, "volume": 3428010.0}, {"date": "2026-01-23", "close": 55.52, "volume": 2393076.0}, {"date": "2026-01-26", "close": 54.65, "volume": 1352002.0}, {"date": "2026-01-27", "close": 54.26, "volume": 1357181.0}, {"date": "2026-01-28", "close": 53.69, "volume": 1218538.0}, {"date": "2026-01-29", "close": 53.35, "volume": 1567943.0}, {"date": "2026-01-30", "close": 49.96, "volume": 2243455.0}, {"date": "2026-02-02", "close": 51.31, "volume": 1714783.0}, {"date": "2026-02-03", "close": 52.0, "volume": 1386440.0}, {"date": "2026-02-04", "close": 50.17, "volume": 1856918.0}, {"date": "2026-02-05", "close": 45.88, "volume": 2627305.0}, {"date": "2026-02-06", "close": 48.74, "volume": 1669534.0}, {"date": "2026-02-09", "close": 49.7, "volume": 1409264.0}, {"date": "2026-02-10", "close": 48.83, "volume": 1312936.0}, {"date": "2026-02-11", "close": 48.32, "volume": 1337321.0}, {"date": "2026-02-12", "close": 48.93, "volume": 1532605.0}, {"date": "2026-02-13", "close": 53.07, "volume": 2465665.0}, {"date": "2026-02-17", "close": 53.17, "volume": 1688059.0}, {"date": "2026-02-18", "close": 53.52, "volume": 1233156.0}, {"date": "2026-02-19", "close": 54.64, "volume": 984185.0}, {"date": "2026-02-20", "close": 53.46, "volume": 1297665.0}, {"date": "2026-02-23", "close": 53.98, "volume": 1280714.0}, {"date": "2026-02-24", "close": 56.77, "volume": 1690103.0}, {"date": "2026-02-25", "close": 55.2, "volume": 1223077.0}, {"date": "2026-02-26", "close": 61.74, "volume": 3663336.0}, {"date": "2026-02-27", "close": 60.14, "volume": 1690620.0}, {"date": "2026-03-02", "close": 60.77, "volume": 1332751.0}, {"date": "2026-03-03", "close": 58.06, "volume": 1470493.0}, {"date": "2026-03-04", "close": 60.0, "volume": 1173963.0}, {"date": "2026-03-05", "close": 57.33, "volume": 1542507.0}, {"date": "2026-03-06", "close": 56.5, "volume": 1167922.0}, {"date": "2026-03-09", "close": 58.78, "volume": 1261684.0}, {"date": "2026-03-10", "close": 52.8, "volume": 9434588.0}, {"date": "2026-03-11", "close": 49.93, "volume": 6326420.0}, {"date": "2026-03-12", "close": 48.87, "volume": 3289995.0}, {"date": "2026-03-13", "close": 48.75, "volume": 1972820.0}, {"date": "2026-03-16", "close": 48.42, "volume": 2258134.0}, {"date": "2026-03-17", "close": 50.09, "volume": 1874072.0}, {"date": "2026-03-18", "close": 47.69, "volume": 1476142.0}, {"date": "2026-03-19", "close": 46.95, "volume": 2235904.0}, {"date": "2026-03-20", "close": 46.24, "volume": 2561311.0}, {"date": "2026-03-23", "close": 46.88, "volume": 1443348.0}, {"date": "2026-03-24", "close": 46.43, "volume": 1185746.0}, {"date": "2026-03-25", "close": 47.09, "volume": 1081181.0}, {"date": "2026-03-26", "close": 47.55, "volume": 1263112.0}, {"date": "2026-03-27", "close": 45.75, "volume": 1594437.0}, {"date": "2026-03-30", "close": 44.34, "volume": 1617614.0}, {"date": "2026-03-31", "close": 47.57, "volume": 2167721.0}, {"date": "2026-04-01", "close": 48.81, "volume": 1310055.0}, {"date": "2026-04-02", "close": 49.51, "volume": 1727877.0}, {"date": "2026-04-06", "close": 49.15, "volume": 1145482.0}, {"date": "2026-04-07", "close": 49.7, "volume": 1319473.0}, {"date": "2026-04-08", "close": 51.76, "volume": 1723539.0}, {"date": "2026-04-09", "close": 51.72, "volume": 1100109.0}, {"date": "2026-04-10", "close": 51.22, "volume": 871733.0}, {"date": "2026-04-13", "close": 54.83, "volume": 1843791.0}, {"date": "2026-04-14", "close": 56.86, "volume": 2103920.0}, {"date": "2026-04-15", "close": 56.76, "volume": 1982306.0}, {"date": "2026-04-16", "close": 55.72, "volume": 1713551.0}, {"date": "2026-04-17", "close": 57.99, "volume": 1801497.0}, {"date": "2026-04-20", "close": 57.69, "volume": 1263812.0}, {"date": "2026-04-21", "close": 55.54, "volume": 2249704.0}, {"date": "2026-04-22", "close": 56.42, "volume": 1427325.0}, {"date": "2026-04-23", "close": 55.18, "volume": 1521115.0}, {"date": "2026-04-24", "close": 48.785, "volume": 3851265.0}, {"date": "2026-04-27", "close": 50.99, "volume": 2933183.0}, {"date": "2026-04-28", "close": 52.06, "volume": 1570540.0}, {"date": "2026-04-29", "close": 50.71, "volume": 1539773.0}, {"date": "2026-04-30", "close": 52.34, "volume": 1300056.0}, {"date": "2026-05-01", "close": 51.63, "volume": 1035742.0}, {"date": "2026-05-04", "close": 53.58, "volume": 1711808.0}, {"date": "2026-05-05", "close": 52.38, "volume": 3102096.0}, {"date": "2026-05-06", "close": 55.08, "volume": 2529831.0}, {"date": "2026-05-07", "close": 52.42, "volume": 1518875.0}, {"date": "2026-05-08", "close": 54.83, "volume": 1733486.0}, {"date": "2026-05-11", "close": 54.01, "volume": 1317773.0}, {"date": "2026-05-12", "close": 52.83, "volume": 973699.0}, {"date": "2026-05-13", "close": 52.75, "volume": 924858.0}, {"date": "2026-05-14", "close": 50.45, "volume": 1664361.0}, {"date": "2026-05-15", "close": 48.41, "volume": 1978747.0}, {"date": "2026-05-18", "close": 48.56, "volume": 1779093.0}, {"date": "2026-05-19", "close": 47.59, "volume": 1689050.0}, {"date": "2026-05-20", "close": 48.55, "volume": 1724979.0}, {"date": "2026-05-21", "close": 49.9, "volume": 1447182.0}, {"date": "2026-05-22", "close": 50.36, "volume": 1550761.0}, {"date": "2026-05-26", "close": 51.59, "volume": 1454909.0}, {"date": "2026-05-27", "close": 53.53, "volume": 1840890.0}, {"date": "2026-05-28", "close": 56.38, "volume": 2665550.0}, {"date": "2026-05-29", "close": 56.18, "volume": 1932828.0}, {"date": "2026-06-01", "close": 54.19, "volume": 1426137.0}, {"date": "2026-06-02", "close": 52.02, "volume": 1372827.0}, {"date": "2026-06-03", "close": 52.08, "volume": 1271731.0}, {"date": "2026-06-04", "close": 56.95, "volume": 3300962.0}, {"date": "2026-06-05", "close": 51.84, "volume": 2298183.0}, {"date": "2026-06-08", "close": 51.6, "volume": 1131621.0}, {"date": "2026-06-09", "close": 51.48, "volume": 1461841.0}, {"date": "2026-06-10", "close": 49.44, "volume": 1409159.0}, {"date": "2026-06-11", "close": 50.23, "volume": 1514982.0}, {"date": "2026-06-12", "close": 49.8, "volume": 1150878.0}, {"date": "2026-06-15", "close": 52.61, "volume": 1828501.0}, {"date": "2026-06-16", "close": 52.02, "volume": 1103358.0}, {"date": "2026-06-17", "close": 53.09, "volume": 2097504.0}, {"date": "2026-06-18", "close": 54.09, "volume": 1941408.0}, {"date": "2026-06-22", "close": 54.36, "volume": 1135637.0}, {"date": "2026-06-23", "close": 53.99, "volume": 1534124.0}, {"date": "2026-06-24", "close": 53.55, "volume": 1411458.0}, {"date": "2026-06-25", "close": 53.98, "volume": 2092304.0}, {"date": "2026-06-26", "close": 54.92, "volume": 3392915.0}, {"date": "2026-06-29", "close": 56.35, "volume": 1844481.0}, {"date": "2026-06-30", "close": 54.54, "volume": 1188353.0}, {"date": "2026-07-01", "close": 55.62, "volume": 965525.0}, {"date": "2026-07-02", "close": 60.08, "volume": 2931688.0}, {"date": "2026-07-06", "close": 61.89, "volume": 2050998.0}, {"date": "2026-07-07", "close": 60.77, "volume": 1668275.0}, {"date": "2026-07-08", "close": 59.2, "volume": 1226594.0}, {"date": "2026-07-09", "close": 56.34, "volume": 1436133.0}, {"date": "2026-07-10", "close": 53.35, "volume": 2074867.0}, {"date": "2026-07-13", "close": 50.63, "volume": 1965019.0}, {"date": "2026-07-14", "close": 50.46, "volume": 1726808.0}, {"date": "2026-07-15", "close": 51.37, "volume": 1318799.0}, {"date": "2026-07-16", "close": 48.57, "volume": 2101227.0}, {"date": "2026-07-17", "close": 47.78, "volume": 1620299.0}, {"date": "2026-07-20", "close": 46.99, "volume": 1647457.0}, {"date": "2026-07-21", "close": 48.15, "volume": 1384175.0}, {"date": "2026-07-22", "close": 47.24, "volume": 2409276.0}, {"date": "2026-07-23", "close": 47.53, "volume": 1713250.0}, {"date": "2026-07-24", "close": 46.54, "volume": 1389563.0}, {"date": "2026-07-27", "close": 46.73, "volume": 1335137.0}, {"date": "2026-07-28", "close": 47.55, "volume": 2080892.0}, {"date": "2026-07-29", "close": 47.64, "volume": 1894791.0}, {"date": "2026-07-30", "close": 48.44, "volume": 1380559.0}, {"date": "2026-07-31", "close": 47.99, "volume": 1036287.0}, {"date": "2026-08-03", "close": 49.57, "volume": 1405142.0}, {"date": "2026-08-04", "close": 53.07, "volume": 2142953.0}, {"date": "2026-08-05", "close": 52.45, "volume": 1619793.0}, {"date": "2026-08-06", "close": 51.64, "volume": 1025534.0}, {"date": "2026-08-07", "close": 53.52, "volume": 1284024.0}, {"date": "2026-08-10", "close": 53.51, "volume": 1186852.0}, {"date": "2026-08-11", "close": 54.07, "volume": 1066370.0}, {"date": "2026-08-12", "close": 53.99, "volume": 742904.0}, {"date": "2026-08-13", "close": 53.99, "volume": 909128.0}, {"date": "2026-08-14", "close": 53.55, "volume": 807993.0}, {"date": "2026-08-17", "close": 54.28, "volume": 958154.0}, {"date": "2026-08-18", "close": 52.97, "volume": 1313927.0}, {"date": "2026-08-19", "close": 59.81, "volume": 3843325.0}, {"date": "2026-08-20", "close": 58.12, "volume": 2910358.0}, {"date": "2026-08-21", "close": 59.5, "volume": 2453841.0}, {"date": "2026-08-24", "close": 57.075, "volume": 1119658.0}, {"date": "2026-08-25", "close": 60.9, "volume": 2083671.0}, {"date": "2026-08-26", "close": 59.23, "volume": 959931.0}, {"date": "2026-08-27", "close": 59.37, "volume": 1188519.0}, {"date": "2026-08-28", "close": 57.72, "volume": 1388793.0}, {"date": "2026-08-31", "close": 56.98, "volume": 1391037.0}, {"date": "2026-09-01", "close": 56.82, "volume": 890824.0}, {"date": "2026-09-02", "close": 56.92, "volume": 911120.0}, {"date": "2026-09-03", "close": 56.49, "volume": 1491345.0}, {"date": "2026-09-04", "close": 55.79, "volume": 904292.0}, {"date": "2026-09-08", "close": 54.78, "volume": 1386186.0}, {"date": "2026-09-09", "close": 53.45, "volume": 1184581.0}, {"date": "2026-09-10", "close": 52.26, "volume": 1262233.0}, {"date": "2026-09-11", "close": 51.72, "volume": 856710.0}, {"date": "2026-09-14", "close": 52.96, "volume": 1525143.0}, {"date": "2026-09-15", "close": 51.83, "volume": 1248406.0}, {"date": "2026-09-16", "close": 52.21, "volume": 2667362.0}, {"date": "2026-09-17", "close": 57.325, "volume": 3000240.0}, {"date": "2026-09-18", "close": 56.56, "volume": 3382855.0}], "refreshing": true}